date,open,high,low,close,volume,change_percent,avg_vol_20d
1927-12-30,17.66,17.66,17.66,17.66,0,,
1928-01-03,17.76,17.76,17.76,17.76,0,0.57,
1928-01-04,17.72,17.72,17.72,17.72,0,-0.23,
1928-01-05,17.55,17.55,17.55,17.55,0,-0.96,
1928-01-06,17.66,17.66,17.66,17.66,0,0.63,
1928-01-09,17.5,17.5,17.5,17.5,0,-0.91,
1928-01-10,17.37,17.37,17.37,17.37,0,-0.74,
1928-01-11,17.35,17.35,17.35,17.35,0,-0.12,
1928-01-12,17.47,17.47,17.47,17.47,0,0.69,
1928-01-13,17.58,17.58,17.58,17.58,0,0.63,
1928-01-16,17.29,17.29,17.29,17.29,0,-1.65,
1928-01-17,17.3,17.3,17.3,17.3,0,0.06,
1928-01-18,17.26,17.26,17.26,17.26,0,-0.23,
1928-01-19,17.38,17.38,17.38,17.38,0,0.7,
1928-01-20,17.48,17.48,17.48,17.48,0,0.58,
1928-01-23,17.64,17.64,17.64,17.64,0,0.92,
1928-01-24,17.71,17.71,17.71,17.71,0,0.4,
1928-01-25,17.52,17.52,17.52,17.52,0,-1.07,
1928-01-26,17.63,17.63,17.63,17.63,0,0.63,
1928-01-27,17.69,17.69,17.69,17.69,0,0.34,0.0
1928-01-30,17.49,17.49,17.49,17.49,0,-1.13,0.0
1928-01-31,17.57,17.57,17.57,17.57,0,0.46,0.0
1928-02-01,17.53,17.53,17.53,17.53,0,-0.23,0.0
1928-02-02,17.63,17.63,17.63,17.63,0,0.57,0.0
1928-02-03,17.4,17.4,17.4,17.4,0,-1.3,0.0
1928-02-06,17.45,17.45,17.45,17.45,0,0.29,0.0
1928-02-07,17.44,17.44,17.44,17.44,0,-0.06,0.0
1928-02-08,17.49,17.49,17.49,17.49,0,0.29,0.0
1928-02-09,17.55,17.55,17.55,17.55,0,0.34,0.0
1928-02-10,17.54,17.54,17.54,17.54,0,-0.06,0.0
1928-02-14,17.44,17.44,17.44,17.44,0,-0.57,0.0
1928-02-15,17.4,17.4,17.4,17.4,0,-0.23,0.0
1928-02-16,17.35,17.35,17.35,17.35,0,-0.29,0.0
1928-02-17,17.04,17.04,17.04,17.04,0,-1.79,0.0
1928-02-20,16.95,16.95,16.95,16.95,0,-0.53,0.0
1928-02-21,17.11,17.11,17.11,17.11,0,0.94,0.0
1928-02-23,17.13,17.13,17.13,17.13,0,0.12,0.0
1928-02-24,17.18,17.18,17.18,17.18,0,0.29,0.0
1928-02-27,17.11,17.11,17.11,17.11,0,-0.41,0.0
1928-02-28,17.16,17.16,17.16,17.16,0,0.29,0.0
1928-02-29,17.26,17.26,17.26,17.26,0,0.58,0.0
1928-03-01,17.3,17.3,17.3,17.3,0,0.23,0.0
1928-03-02,17.3,17.3,17.3,17.3,0,0.0,0.0
1928-03-05,17.57,17.57,17.57,17.57,0,1.56,0.0
1928-03-06,17.67,17.67,17.67,17.67,0,0.57,0.0
1928-03-07,17.58,17.58,17.58,17.58,0,-0.51,0.0
1928-03-08,17.64,17.64,17.64,17.64,0,0.34,0.0
1928-03-09,17.93,17.93,17.93,17.93,0,1.64,0.0
1928-03-12,18.0,18.0,18.0,18.0,0,0.39,0.0
1928-03-13,17.92,17.92,17.92,17.92,0,-0.44,0.0
1928-03-14,17.93,17.93,17.93,17.93,0,0.06,0.0
1928-03-15,18.07,18.07,18.07,18.07,0,0.78,0.0
1928-03-16,18.26,18.26,18.26,18.26,0,1.05,0.0
1928-03-19,18.36,18.36,18.36,18.36,0,0.55,0.0
1928-03-20,18.46,18.46,18.46,18.46,0,0.54,0.0
1928-03-21,18.65,18.65,18.65,18.65,0,1.03,0.0
1928-03-22,18.6,18.6,18.6,18.6,0,-0.27,0.0
1928-03-23,18.78,18.78,18.78,18.78,0,0.97,0.0
1928-03-26,19.05,19.05,19.05,19.05,0,1.44,0.0
1928-03-27,18.94,18.94,18.94,18.94,0,-0.58,0.0
1928-03-28,18.89,18.89,18.89,18.89,0,-0.26,0.0
1928-03-29,18.95,18.95,18.95,18.95,0,0.32,0.0
1928-03-30,19.28,19.28,19.28,19.28,0,1.74,0.0
1928-04-02,18.91,18.91,18.91,18.91,0,-1.92,0.0
1928-04-03,19.02,19.02,19.02,19.02,0,0.58,0.0
1928-04-04,18.99,18.99,18.99,18.99,0,-0.16,0.0
1928-04-05,19.23,19.23,19.23,19.23,0,1.26,0.0
1928-04-09,19.27,19.27,19.27,19.27,0,0.21,0.0
1928-04-10,19.1,19.1,19.1,19.1,0,-0.88,0.0
1928-04-11,19.44,19.44,19.44,19.44,0,1.78,0.0
1928-04-12,19.41,19.41,19.41,19.41,0,-0.15,0.0
1928-04-13,19.73,19.73,19.73,19.73,0,1.65,0.0
1928-04-16,19.68,19.68,19.68,19.68,0,-0.25,0.0
1928-04-17,19.52,19.52,19.52,19.52,0,-0.81,0.0
1928-04-18,19.52,19.52,19.52,19.52,0,0.0,0.0
1928-04-19,19.63,19.63,19.63,19.63,0,0.56,0.0
1928-04-20,19.34,19.34,19.34,19.34,0,-1.48,0.0
1928-04-23,19.15,19.15,19.15,19.15,0,-0.98,0.0
1928-04-24,19.25,19.25,19.25,19.25,0,0.52,0.0
1928-04-25,19.33,19.33,19.33,19.33,0,0.42,0.0
1928-04-26,19.47,19.47,19.47,19.47,0,0.72,0.0
1928-04-27,19.68,19.68,19.68,19.68,0,1.08,0.0
1928-04-30,19.75,19.75,19.75,19.75,0,0.36,0.0
1928-05-01,19.78,19.78,19.78,19.78,0,0.15,0.0
1928-05-02,19.83,19.83,19.83,19.83,0,0.25,0.0
1928-05-03,19.93,19.93,19.93,19.93,0,0.5,0.0
1928-05-04,20.24,20.24,20.24,20.24,0,1.56,0.0
1928-05-07,20.41,20.41,20.41,20.41,0,0.84,0.0
1928-05-08,20.27,20.27,20.27,20.27,0,-0.69,0.0
1928-05-09,20.24,20.24,20.24,20.24,0,-0.15,0.0
1928-05-10,20.21,20.21,20.21,20.21,0,-0.15,0.0
1928-05-11,20.36,20.36,20.36,20.36,0,0.74,0.0
1928-05-14,20.44,20.44,20.44,20.44,0,0.39,0.0
1928-05-15,20.39,20.39,20.39,20.39,0,-0.24,0.0
1928-05-16,20.05,20.05,20.05,20.05,0,-1.67,0.0
1928-05-17,20.12,20.12,20.12,20.12,0,0.35,0.0
1928-05-18,19.92,19.92,19.92,19.92,0,-0.99,0.0
1928-05-21,19.63,19.63,19.63,19.63,0,-1.46,0.0
1928-05-22,19.36,19.36,19.36,19.36,0,-1.38,0.0
1928-05-23,19.75,19.75,19.75,19.75,0,2.01,0.0
1928-05-24,19.87,19.87,19.87,19.87,0,0.61,0.0
1928-05-25,19.9,19.9,19.9,19.9,0,0.15,0.0
1928-05-28,19.57,19.57,19.57,19.57,0,-1.66,0.0
1928-05-29,19.82,19.82,19.82,19.82,0,1.28,0.0
1928-05-31,20.0,20.0,20.0,20.0,0,0.91,0.0
1928-06-01,20.07,20.07,20.07,20.07,0,0.35,0.0
1928-06-04,19.8,19.8,19.8,19.8,0,-1.35,0.0
1928-06-05,19.85,19.85,19.85,19.85,0,0.25,0.0
1928-06-06,19.66,19.66,19.66,19.66,0,-0.96,0.0
1928-06-07,19.61,19.61,19.61,19.61,0,-0.25,0.0
1928-06-08,19.37,19.37,19.37,19.37,0,-1.22,0.0
1928-06-11,18.68,18.68,18.68,18.68,0,-3.56,0.0
1928-06-12,18.34,18.34,18.34,18.34,0,-1.82,0.0
1928-06-13,18.89,18.89,18.89,18.89,0,3.0,0.0
1928-06-14,19.05,19.05,19.05,19.05,0,0.85,0.0
1928-06-15,18.74,18.74,18.74,18.74,0,-1.63,0.0
1928-06-18,18.4,18.4,18.4,18.4,0,-1.81,0.0
1928-06-19,18.34,18.34,18.34,18.34,0,-0.33,0.0
1928-06-20,18.57,18.57,18.57,18.57,0,1.25,0.0
1928-06-21,18.56,18.56,18.56,18.56,0,-0.05,0.0
1928-06-22,18.54,18.54,18.54,18.54,0,-0.11,0.0
1928-06-25,18.47,18.47,18.47,18.47,0,-0.38,0.0
1928-06-26,18.68,18.68,18.68,18.68,0,1.14,0.0
1928-06-27,18.86,18.86,18.86,18.86,0,0.96,0.0
1928-06-28,19.07,19.07,19.07,19.07,0,1.11,0.0
1928-06-29,19.14,19.14,19.14,19.14,0,0.37,0.0
1928-07-02,18.98,18.98,18.98,18.98,0,-0.84,0.0
1928-07-03,19.29,19.29,19.29,19.29,0,1.63,0.0
1928-07-05,19.48,19.48,19.48,19.48,0,0.98,0.0
1928-07-06,19.39,19.39,19.39,19.39,0,-0.46,0.0
1928-07-09,19.46,19.46,19.46,19.46,0,0.36,0.0
1928-07-10,19.43,19.43,19.43,19.43,0,-0.15,0.0
1928-07-11,18.95,18.95,18.95,18.95,0,-2.47,0.0
1928-07-12,18.81,18.81,18.81,18.81,0,-0.74,0.0
1928-07-13,18.96,18.96,18.96,18.96,0,0.8,0.0
1928-07-16,18.7,18.7,18.7,18.7,0,-1.37,0.0
1928-07-17,18.8,18.8,18.8,18.8,0,0.53,0.0
1928-07-18,19.03,19.03,19.03,19.03,0,1.22,0.0
1928-07-19,18.99,18.99,18.99,18.99,0,-0.21,0.0
1928-07-20,19.03,19.03,19.03,19.03,0,0.21,0.0
1928-07-23,19.12,19.12,19.12,19.12,0,0.47,0.0
1928-07-24,19.09,19.09,19.09,19.09,0,-0.16,0.0
1928-07-25,19.2,19.2,19.2,19.2,0,0.58,0.0
1928-07-26,19.24,19.24,19.24,19.24,0,0.21,0.0
1928-07-27,19.42,19.42,19.42,19.42,0,0.94,0.0
1928-07-30,19.47,19.47,19.47,19.47,0,0.26,0.0
1928-07-31,19.43,19.43,19.43,19.43,0,-0.21,0.0
1928-08-01,19.42,19.42,19.42,19.42,0,-0.05,0.0
1928-08-02,19.33,19.33,19.33,19.33,0,-0.46,0.0
1928-08-03,19.36,19.36,19.36,19.36,0,0.16,0.0
1928-08-06,19.58,19.58,19.58,19.58,0,1.14,0.0
1928-08-07,19.49,19.49,19.49,19.49,0,-0.46,0.0
1928-08-08,19.25,19.25,19.25,19.25,0,-1.23,0.0
1928-08-09,19.3,19.3,19.3,19.3,0,0.26,0.0
1928-08-10,19.25,19.25,19.25,19.25,0,-0.26,0.0
1928-08-13,19.29,19.29,19.29,19.29,0,0.21,0.0
1928-08-14,19.13,19.13,19.13,19.13,0,-0.83,0.0
1928-08-15,19.47,19.47,19.47,19.47,0,1.78,0.0
1928-08-16,19.61,19.61,19.61,19.61,0,0.72,0.0
1928-08-17,19.64,19.64,19.64,19.64,0,0.15,0.0
1928-08-20,19.77,19.77,19.77,19.77,0,0.66,0.0
1928-08-21,20.02,20.02,20.02,20.02,0,1.26,0.0
1928-08-22,20.0,20.0,20.0,20.0,0,-0.1,0.0
1928-08-23,20.02,20.02,20.02,20.02,0,0.1,0.0
1928-08-24,20.34,20.34,20.34,20.34,0,1.6,0.0
1928-08-27,20.38,20.38,20.38,20.38,0,0.2,0.0
1928-08-28,20.54,20.54,20.54,20.54,0,0.79,0.0
1928-08-29,20.58,20.58,20.58,20.58,0,0.19,0.0
1928-08-30,20.61,20.61,20.61,20.61,0,0.15,0.0
1928-08-31,20.87,20.87,20.87,20.87,0,1.26,0.0
1928-09-04,20.97,20.97,20.97,20.97,0,0.48,0.0
1928-09-05,21.07,21.07,21.07,21.07,0,0.48,0.0
1928-09-06,20.94,20.94,20.94,20.94,0,-0.62,0.0
1928-09-07,21.09,21.09,21.09,21.09,0,0.72,0.0
1928-09-10,20.92,20.92,20.92,20.92,0,-0.81,0.0
1928-09-11,21.08,21.08,21.08,21.08,0,0.76,0.0
1928-09-12,21.16,21.16,21.16,21.16,0,0.38,0.0
1928-09-13,21.14,21.14,21.14,21.14,0,-0.09,0.0
1928-09-14,21.14,21.14,21.14,21.14,0,0.0,0.0
1928-09-17,21.33,21.33,21.33,21.33,0,0.9,0.0
1928-09-18,21.18,21.18,21.18,21.18,0,-0.7,0.0
1928-09-19,21.18,21.18,21.18,21.18,0,0.0,0.0
1928-09-20,21.22,21.22,21.22,21.22,0,0.19,0.0
1928-09-21,21.36,21.36,21.36,21.36,0,0.66,0.0
1928-09-24,21.43,21.43,21.43,21.43,0,0.33,0.0
1928-09-25,21.41,21.41,21.41,21.41,0,-0.09,0.0
1928-09-26,21.4,21.4,21.4,21.4,0,-0.05,0.0
1928-09-27,21.13,21.13,21.13,21.13,0,-1.26,0.0
1928-09-28,21.14,21.14,21.14,21.14,0,0.05,0.0
1928-10-01,21.36,21.36,21.36,21.36,0,1.04,0.0
1928-10-02,21.26,21.26,21.26,21.26,0,-0.47,0.0
1928-10-03,21.19,21.19,21.19,21.19,0,-0.33,0.0
1928-10-04,21.26,21.26,21.26,21.26,0,0.33,0.0
1928-10-05,21.22,21.22,21.22,21.22,0,-0.19,0.0
1928-10-08,21.11,21.11,21.11,21.11,0,-0.52,0.0
1928-10-09,21.18,21.18,21.18,21.18,0,0.33,0.0
1928-10-10,21.41,21.41,21.41,21.41,0,1.09,0.0
1928-10-11,21.51,21.51,21.51,21.51,0,0.47,0.0
1928-10-15,21.65,21.65,21.65,21.65,0,0.65,0.0
1928-10-16,21.72,21.72,21.72,21.72,0,0.32,0.0
1928-10-17,21.79,21.79,21.79,21.79,0,0.32,0.0
1928-10-18,21.84,21.84,21.84,21.84,0,0.23,0.0
1928-10-19,21.96,21.96,21.96,21.96,0,0.55,0.0
1928-10-22,21.81,21.81,21.81,21.81,0,-0.68,0.0
1928-10-23,21.95,21.95,21.95,21.95,0,0.64,0.0
1928-10-24,21.99,21.99,21.99,21.99,0,0.18,0.0
1928-10-25,21.91,21.91,21.91,21.91,0,-0.36,0.0
1928-10-26,21.65,21.65,21.65,21.65,0,-1.19,0.0
1928-10-29,22.0,22.0,22.0,22.0,0,1.62,0.0
1928-10-30,21.76,21.76,21.76,21.76,0,-1.09,0.0
1928-10-31,21.68,21.68,21.68,21.68,0,-0.37,0.0
1928-11-01,21.99,21.99,21.99,21.99,0,1.43,0.0
1928-11-02,21.95,21.95,21.95,21.95,0,-0.18,0.0
1928-11-05,22.24,22.24,22.24,22.24,0,1.32,0.0
1928-11-07,22.24,22.24,22.24,22.24,0,0.0,0.0
1928-11-08,22.39,22.39,22.39,22.39,0,0.67,0.0
1928-11-09,22.55,22.55,22.55,22.55,0,0.71,0.0
1928-11-12,22.84,22.84,22.84,22.84,0,1.29,0.0
1928-11-13,22.91,22.91,22.91,22.91,0,0.31,0.0
1928-11-14,22.91,22.91,22.91,22.91,0,0.0,0.0
1928-11-15,23.03,23.03,23.03,23.03,0,0.52,0.0
1928-11-16,23.37,23.37,23.37,23.37,0,1.48,0.0
1928-11-19,23.37,23.37,23.37,23.37,0,0.0,0.0
1928-11-20,23.57,23.57,23.57,23.57,0,0.86,0.0
1928-11-21,23.22,23.22,23.22,23.22,0,-1.48,0.0
1928-11-22,23.52,23.52,23.52,23.52,0,1.29,0.0
1928-11-23,23.7,23.7,23.7,23.7,0,0.77,0.0
1928-11-26,23.8,23.8,23.8,23.8,0,0.42,0.0
1928-11-27,23.91,23.91,23.91,23.91,0,0.46,0.0
1928-11-28,24.19,24.19,24.19,24.19,0,1.17,0.0
1928-11-30,24.28,24.28,24.28,24.28,0,0.37,0.0
1928-12-03,23.85,23.85,23.85,23.85,0,-1.77,0.0
1928-12-04,23.91,23.91,23.91,23.91,0,0.25,0.0
1928-12-05,23.81,23.81,23.81,23.81,0,-0.42,0.0
1928-12-06,22.91,22.91,22.91,22.91,0,-3.78,0.0
1928-12-07,22.36,22.36,22.36,22.36,0,-2.4,0.0
1928-12-10,22.31,22.31,22.31,22.31,0,-0.22,0.0
1928-12-11,22.74,22.74,22.74,22.74,0,1.93,0.0
1928-12-12,22.52,22.52,22.52,22.52,0,-0.97,0.0
1928-12-13,22.48,22.48,22.48,22.48,0,-0.18,0.0
1928-12-14,22.53,22.53,22.53,22.53,0,0.22,0.0
1928-12-17,22.44,22.44,22.44,22.44,0,-0.4,0.0
1928-12-18,22.7,22.7,22.7,22.7,0,1.16,0.0
1928-12-19,22.98,22.98,22.98,22.98,0,1.23,0.0
1928-12-20,23.07,23.07,23.07,23.07,0,0.39,0.0
1928-12-21,23.33,23.33,23.33,23.33,0,1.13,0.0
1928-12-24,23.54,23.54,23.54,23.54,0,0.9,0.0
1928-12-26,23.44,23.44,23.44,23.44,0,-0.42,0.0
1928-12-27,23.64,23.64,23.64,23.64,0,0.85,0.0
1928-12-28,23.98,23.98,23.98,23.98,0,1.44,0.0
1928-12-31,24.35,24.35,24.35,24.35,0,1.54,0.0
1929-01-02,24.81,24.81,24.81,24.81,0,1.89,0.0
1929-01-03,24.86,24.86,24.86,24.86,0,0.2,0.0
1929-01-04,24.85,24.85,24.85,24.85,0,-0.04,0.0
1929-01-07,24.25,24.25,24.25,24.25,0,-2.41,0.0
1929-01-08,24.17,24.17,24.17,24.17,0,-0.33,0.0
1929-01-09,24.54,24.54,24.54,24.54,0,1.53,0.0
1929-01-10,24.58,24.58,24.58,24.58,0,0.16,0.0
1929-01-11,24.54,24.54,24.54,24.54,0,-0.16,0.0
1929-01-14,24.59,24.59,24.59,24.59,0,0.2,0.0
1929-01-15,24.23,24.23,24.23,24.23,0,-1.46,0.0
1929-01-16,24.56,24.56,24.56,24.56,0,1.36,0.0
1929-01-17,24.69,24.69,24.69,24.69,0,0.53,0.0
1929-01-18,24.77,24.77,24.77,24.77,0,0.32,0.0
1929-01-21,24.86,24.86,24.86,24.86,0,0.36,0.0
1929-01-22,25.07,25.07,25.07,25.07,0,0.84,0.0
1929-01-23,25.22,25.22,25.22,25.22,0,0.6,0.0
1929-01-24,25.06,25.06,25.06,25.06,0,-0.63,0.0
1929-01-25,25.48,25.48,25.48,25.48,0,1.68,0.0
1929-01-28,25.35,25.35,25.35,25.35,0,-0.51,0.0
1929-01-29,25.36,25.36,25.36,25.36,0,0.04,0.0
1929-01-30,25.45,25.45,25.45,25.45,0,0.35,0.0
1929-01-31,25.74,25.74,25.74,25.74,0,1.14,0.0
1929-02-01,25.84,25.84,25.84,25.84,0,0.39,0.0
1929-02-04,25.64,25.64,25.64,25.64,0,-0.77,0.0
1929-02-05,25.7,25.7,25.7,25.7,0,0.23,0.0
1929-02-06,25.49,25.49,25.49,25.49,0,-0.82,0.0
1929-02-07,24.71,24.71,24.71,24.71,0,-3.06,0.0
1929-02-08,24.44,24.44,24.44,24.44,0,-1.09,0.0
1929-02-11,24.98,24.98,24.98,24.98,0,2.21,0.0
1929-02-13,24.95,24.95,24.95,24.95,0,-0.12,0.0
1929-02-14,24.85,24.85,24.85,24.85,0,-0.4,0.0
1929-02-15,24.35,24.35,24.35,24.35,0,-2.01,0.0
1929-02-18,24.39,24.39,24.39,24.39,0,0.16,0.0
1929-02-19,24.38,24.38,24.38,24.38,0,-0.04,0.0
1929-02-20,24.59,24.59,24.59,24.59,0,0.86,0.0
1929-02-21,24.86,24.86,24.86,24.86,0,1.1,0.0
1929-02-25,24.91,24.91,24.91,24.91,0,0.2,0.0
1929-02-26,24.95,24.95,24.95,24.95,0,0.16,0.0
1929-02-27,25.25,25.25,25.25,25.25,0,1.2,0.0
1929-02-28,25.59,25.59,25.59,25.59,0,1.35,0.0
1929-03-01,25.83,25.83,25.83,25.83,0,0.94,0.0
1929-03-04,25.49,25.49,25.49,25.49,0,-1.32,0.0
1929-03-05,25.32,25.32,25.32,25.32,0,-0.67,0.0
1929-03-06,24.92,24.92,24.92,24.92,0,-1.58,0.0
1929-03-07,25.15,25.15,25.15,25.15,0,0.92,0.0
1929-03-08,25.31,25.31,25.31,25.31,0,0.64,0.0
1929-03-11,24.95,24.95,24.95,24.95,0,-1.42,0.0
1929-03-12,24.97,24.97,24.97,24.97,0,0.08,0.0
1929-03-13,25.24,25.24,25.24,25.24,0,1.08,0.0
1929-03-14,25.73,25.73,25.73,25.73,0,1.94,0.0
1929-03-15,26.08,26.08,26.08,26.08,0,1.36,0.0
1929-03-18,26.04,26.04,26.04,26.04,0,-0.15,0.0
1929-03-19,26.03,26.03,26.03,26.03,0,-0.04,0.0
1929-03-20,26.02,26.02,26.02,26.02,0,-0.04,0.0
1929-03-21,25.9,25.9,25.9,25.9,0,-0.46,0.0
1929-03-22,25.55,25.55,25.55,25.55,0,-1.35,0.0
1929-03-25,24.51,24.51,24.51,24.51,0,-4.07,0.0
1929-03-26,24.35,24.35,24.35,24.35,0,-0.65,0.0
1929-03-27,25.09,25.09,25.09,25.09,0,3.04,0.0
1929-03-28,25.53,25.53,25.53,25.53,0,1.75,0.0
1929-04-01,24.88,24.88,24.88,24.88,0,-2.55,0.0
1929-04-02,25.17,25.17,25.17,25.17,0,1.17,0.0
1929-04-03,24.86,24.86,24.86,24.86,0,-1.23,0.0
1929-04-04,25.3,25.3,25.3,25.3,0,1.77,0.0
1929-04-05,25.05,25.05,25.05,25.05,0,-0.99,0.0
1929-04-08,24.83,24.83,24.83,24.83,0,-0.88,0.0
1929-04-09,24.63,24.63,24.63,24.63,0,-0.81,0.0
1929-04-10,24.78,24.78,24.78,24.78,0,0.61,0.0
1929-04-11,25.06,25.06,25.06,25.06,0,1.13,0.0
1929-04-12,25.15,25.15,25.15,25.15,0,0.36,0.0
1929-04-15,25.0,25.0,25.0,25.0,0,-0.6,0.0
1929-04-16,25.06,25.06,25.06,25.06,0,0.24,0.0
1929-04-17,25.32,25.32,25.32,25.32,0,1.04,0.0
1929-04-18,25.43,25.43,25.43,25.43,0,0.43,0.0
1929-04-19,25.41,25.41,25.41,25.41,0,-0.08,0.0
1929-04-22,25.7,25.7,25.7,25.7,0,1.14,0.0
1929-04-23,25.85,25.85,25.85,25.85,0,0.58,0.0
1929-04-24,25.75,25.75,25.75,25.75,0,-0.39,0.0
1929-04-25,25.63,25.63,25.63,25.63,0,-0.47,0.0
1929-04-26,25.58,25.58,25.58,25.58,0,-0.2,0.0
1929-04-29,25.53,25.53,25.53,25.53,0,-0.2,0.0
1929-04-30,25.94,25.94,25.94,25.94,0,1.61,0.0
1929-05-01,25.99,25.99,25.99,25.99,0,0.19,0.0
1929-05-02,26.11,26.11,26.11,26.11,0,0.46,0.0
1929-05-03,26.37,26.37,26.37,26.37,0,1.0,0.0
1929-05-06,26.32,26.32,26.32,26.32,0,-0.19,0.0
1929-05-07,26.07,26.07,26.07,26.07,0,-0.95,0.0
1929-05-08,26.18,26.18,26.18,26.18,0,0.42,0.0
1929-05-09,26.02,26.02,26.02,26.02,0,-0.61,0.0
1929-05-10,26.34,26.34,26.34,26.34,0,1.23,0.0
1929-05-13,25.64,25.64,25.64,25.64,0,-2.66,0.0
1929-05-14,25.95,25.95,25.95,25.95,0,1.21,0.0
1929-05-15,25.84,25.84,25.84,25.84,0,-0.42,0.0
1929-05-16,25.97,25.97,25.97,25.97,0,0.5,0.0
1929-05-17,26.09,26.09,26.09,26.09,0,0.46,0.0
1929-05-20,25.39,25.39,25.39,25.39,0,-2.68,0.0
1929-05-21,25.7,25.7,25.7,25.7,0,1.22,0.0
1929-05-22,24.76,24.76,24.76,24.76,0,-3.66,0.0
1929-05-23,25.31,25.31,25.31,25.31,0,2.22,0.0
1929-05-24,25.12,25.12,25.12,25.12,0,-0.75,0.0
1929-05-27,24.2,24.2,24.2,24.2,0,-3.66,0.0
1929-05-28,24.59,24.59,24.59,24.59,0,1.61,0.0
1929-05-29,24.62,24.62,24.62,24.62,0,0.12,0.0
1929-05-31,24.83,24.83,24.83,24.83,0,0.85,0.0
1929-06-03,25.27,25.27,25.27,25.27,0,1.77,0.0
1929-06-04,25.64,25.64,25.64,25.64,0,1.46,0.0
1929-06-05,25.59,25.59,25.59,25.59,0,-0.2,0.0
1929-06-06,25.64,25.64,25.64,25.64,0,0.2,0.0
1929-06-07,25.53,25.53,25.53,25.53,0,-0.43,0.0
1929-06-10,25.27,25.27,25.27,25.27,0,-1.02,0.0
1929-06-11,25.43,25.43,25.43,25.43,0,0.63,0.0
1929-06-12,25.45,25.45,25.45,25.45,0,0.08,0.0
1929-06-13,25.84,25.84,25.84,25.84,0,1.53,0.0
1929-06-14,25.93,25.93,25.93,25.93,0,0.35,0.0
1929-06-17,26.41,26.41,26.41,26.41,0,1.85,0.0
1929-06-18,26.42,26.42,26.42,26.42,0,0.04,0.0
1929-06-19,26.32,26.32,26.32,26.32,0,-0.38,0.0
1929-06-20,26.47,26.47,26.47,26.47,0,0.57,0.0
1929-06-21,26.62,26.62,26.62,26.62,0,0.57,0.0
1929-06-24,26.62,26.62,26.62,26.62,0,0.0,0.0
1929-06-25,26.9,26.9,26.9,26.9,0,1.05,0.0
1929-06-26,27.06,27.06,27.06,27.06,0,0.59,0.0
1929-06-27,27.11,27.11,27.11,27.11,0,0.18,0.0
1929-06-28,27.41,27.41,27.41,27.41,0,1.11,0.0
1929-07-01,27.77,27.77,27.77,27.77,0,1.31,0.0
1929-07-02,28.06,28.06,28.06,28.06,0,1.04,0.0
1929-07-03,28.18,28.18,28.18,28.18,0,0.43,0.0
1929-07-05,28.32,28.32,28.32,28.32,0,0.5,0.0
1929-07-08,28.37,28.37,28.37,28.37,0,0.18,0.0
1929-07-09,28.28,28.28,28.28,28.28,0,-0.32,0.0
1929-07-10,28.2,28.2,28.2,28.2,0,-0.28,0.0
1929-07-11,28.26,28.26,28.26,28.26,0,0.21,0.0
1929-07-12,28.57,28.57,28.57,28.57,0,1.1,0.0
1929-07-15,28.45,28.45,28.45,28.45,0,-0.42,0.0
1929-07-16,28.65,28.65,28.65,28.65,0,0.7,0.0
1929-07-17,28.72,28.72,28.72,28.72,0,0.24,0.0
1929-07-18,28.66,28.66,28.66,28.66,0,-0.21,0.0
1929-07-19,28.76,28.76,28.76,28.76,0,0.35,0.0
1929-07-22,28.43,28.43,28.43,28.43,0,-1.15,0.0
1929-07-23,28.83,28.83,28.83,28.83,0,1.41,0.0
1929-07-24,28.64,28.64,28.64,28.64,0,-0.66,0.0
1929-07-25,28.77,28.77,28.77,28.77,0,0.45,0.0
1929-07-26,28.66,28.66,28.66,28.66,0,-0.38,0.0
1929-07-29,28.18,28.18,28.18,28.18,0,-1.67,0.0
1929-07-30,28.5,28.5,28.5,28.5,0,1.14,0.0
1929-07-31,28.88,28.88,28.88,28.88,0,1.33,0.0
1929-08-01,29.08,29.08,29.08,29.08,0,0.69,0.0
1929-08-02,29.56,29.56,29.56,29.56,0,1.65,0.0
1929-08-05,29.54,29.54,29.54,29.54,0,-0.07,0.0
1929-08-06,29.43,29.43,29.43,29.43,0,-0.37,0.0
1929-08-07,29.13,29.13,29.13,29.13,0,-1.02,0.0
1929-08-08,29.47,29.47,29.47,29.47,0,1.17,0.0
1929-08-09,28.38,28.38,28.38,28.38,0,-3.7,0.0
1929-08-12,29.27,29.27,29.27,29.27,0,3.14,0.0
1929-08-13,29.53,29.53,29.53,29.53,0,0.89,0.0
1929-08-14,29.62,29.62,29.62,29.62,0,0.3,0.0
1929-08-15,29.67,29.67,29.67,29.67,0,0.17,0.0
1929-08-16,30.22,30.22,30.22,30.22,0,1.85,0.0
1929-08-19,30.5,30.5,30.5,30.5,0,0.93,0.0
1929-08-20,30.68,30.68,30.68,30.68,0,0.59,0.0
1929-08-21,30.55,30.55,30.55,30.55,0,-0.42,0.0
1929-08-22,30.79,30.79,30.79,30.79,0,0.79,0.0
1929-08-23,31.09,31.09,31.09,31.09,0,0.97,0.0
1929-08-26,31.07,31.07,31.07,31.07,0,-0.06,0.0
1929-08-27,31.05,31.05,31.05,31.05,0,-0.06,0.0
1929-08-28,30.99,30.99,30.99,30.99,0,-0.19,0.0
1929-08-29,31.29,31.29,31.29,31.29,0,0.97,0.0
1929-08-30,31.71,31.71,31.71,31.71,0,1.34,0.0
1929-09-03,31.82,31.82,31.82,31.82,0,0.35,0.0
1929-09-04,31.72,31.72,31.72,31.72,0,-0.31,0.0
1929-09-05,31.02,31.02,31.02,31.02,0,-2.21,0.0
1929-09-06,31.83,31.83,31.83,31.83,0,2.61,0.0
1929-09-09,31.67,31.67,31.67,31.67,0,-0.5,0.0
1929-09-10,31.1,31.1,31.1,31.1,0,-1.8,0.0
1929-09-11,31.53,31.53,31.53,31.53,0,1.38,0.0
1929-09-12,31.17,31.17,31.17,31.17,0,-1.14,0.0
1929-09-13,31.38,31.38,31.38,31.38,0,0.67,0.0
1929-09-16,31.86,31.86,31.86,31.86,0,1.53,0.0
1929-09-17,31.6,31.6,31.6,31.6,0,-0.82,0.0
1929-09-18,31.68,31.68,31.68,31.68,0,0.25,0.0
1929-09-19,31.73,31.73,31.73,31.73,0,0.16,0.0
1929-09-20,31.39,31.39,31.39,31.39,0,-1.07,0.0
1929-09-23,31.38,31.38,31.38,31.38,0,-0.03,0.0
1929-09-24,30.8,30.8,30.8,30.8,0,-1.85,0.0
1929-09-25,30.85,30.85,30.85,30.85,0,0.16,0.0
1929-09-26,31.13,31.13,31.13,31.13,0,0.91,0.0
1929-09-27,30.27,30.27,30.27,30.27,0,-2.76,0.0
1929-09-30,30.16,30.16,30.16,30.16,0,-0.36,0.0
1929-10-01,29.98,29.98,29.98,29.98,0,-0.6,0.0
1929-10-02,30.2,30.2,30.2,30.2,0,0.73,0.0
1929-10-03,28.95,28.95,28.95,28.95,0,-4.14,0.0
1929-10-04,28.65,28.65,28.65,28.65,0,-1.04,0.0
1929-10-07,30.44,30.44,30.44,30.44,0,6.25,0.0
1929-10-08,30.34,30.34,30.34,30.34,0,-0.33,0.0
1929-10-09,30.27,30.27,30.27,30.27,0,-0.23,0.0
1929-10-10,30.81,30.81,30.81,30.81,0,1.78,0.0
1929-10-11,30.76,30.76,30.76,30.76,0,-0.16,0.0
1929-10-14,30.55,30.55,30.55,30.55,0,-0.68,0.0
1929-10-15,30.3,30.3,30.3,30.3,0,-0.82,0.0
1929-10-16,29.24,29.24,29.24,29.24,0,-3.5,0.0
1929-10-17,29.69,29.69,29.69,29.69,0,1.54,0.0
1929-10-18,28.84,28.84,28.84,28.84,0,-2.86,0.0
1929-10-21,27.73,27.73,27.73,27.73,0,-3.85,0.0
1929-10-22,28.27,28.27,28.27,28.27,0,1.95,0.0
1929-10-23,26.6,26.6,26.6,26.6,0,-5.91,0.0
1929-10-24,25.75,25.75,25.75,25.75,0,-3.2,0.0
1929-10-25,26.12,26.12,26.12,26.12,0,1.44,0.0
1929-10-28,22.74,22.74,22.74,22.74,0,-12.94,0.0
1929-10-29,20.43,20.43,20.43,20.43,0,-10.16,0.0
1929-10-30,22.99,22.99,22.99,22.99,0,12.53,0.0
1929-10-31,24.15,24.15,24.15,24.15,0,5.05,0.0
1929-11-04,22.88,22.88,22.88,22.88,0,-5.26,0.0
1929-11-06,20.61,20.61,20.61,20.61,0,-9.92,0.0
1929-11-07,21.37,21.37,21.37,21.37,0,3.69,0.0
1929-11-08,21.18,21.18,21.18,21.18,0,-0.89,0.0
1929-11-11,19.86,19.86,19.86,19.86,0,-6.23,0.0
1929-11-12,18.73,18.73,18.73,18.73,0,-5.69,0.0
1929-11-13,17.66,17.66,17.66,17.66,0,-5.71,0.0
1929-11-14,19.24,19.24,19.24,19.24,0,8.95,0.0
1929-11-15,20.3,20.3,20.3,20.3,0,5.51,0.0
1929-11-18,20.09,20.09,20.09,20.09,0,-1.03,0.0
1929-11-19,20.7,20.7,20.7,20.7,0,3.04,0.0
1929-11-20,21.27,21.27,21.27,21.27,0,2.75,0.0
1929-11-21,21.61,21.61,21.61,21.61,0,1.6,0.0
1929-11-22,21.53,21.53,21.53,21.53,0,-0.37,0.0
1929-11-25,21.28,21.28,21.28,21.28,0,-1.16,0.0
1929-11-26,20.66,20.66,20.66,20.66,0,-2.91,0.0
1929-11-27,20.92,20.92,20.92,20.92,0,1.26,0.0
1929-12-02,20.95,20.95,20.95,20.95,0,0.14,0.0
1929-12-03,21.65,21.65,21.65,21.65,0,3.34,0.0
1929-12-04,22.05,22.05,22.05,22.05,0,1.85,0.0
1929-12-05,21.87,21.87,21.87,21.87,0,-0.82,0.0
1929-12-06,22.45,22.45,22.45,22.45,0,2.65,0.0
1929-12-09,22.4,22.4,22.4,22.4,0,-0.22,0.0
1929-12-10,22.57,22.57,22.57,22.57,0,0.76,0.0
1929-12-11,22.38,22.38,22.38,22.38,0,-0.84,0.0
1929-12-12,21.17,21.17,21.17,21.17,0,-5.41,0.0
1929-12-13,21.7,21.7,21.7,21.7,0,2.5,0.0
1929-12-16,21.33,21.33,21.33,21.33,0,-1.71,0.0
1929-12-17,21.56,21.56,21.56,21.56,0,1.08,0.0
1929-12-18,21.42,21.42,21.42,21.42,0,-0.65,0.0
1929-12-19,20.85,20.85,20.85,20.85,0,-2.66,0.0
1929-12-20,20.16,20.16,20.16,20.16,0,-3.31,0.0
1929-12-23,20.26,20.26,20.26,20.26,0,0.5,0.0
1929-12-24,20.39,20.39,20.39,20.39,0,0.64,0.0
1929-12-26,20.84,20.84,20.84,20.84,0,2.21,0.0
1929-12-27,20.82,20.82,20.82,20.82,0,-0.1,0.0
1929-12-30,20.89,20.89,20.89,20.89,0,0.34,0.0
1929-12-31,21.45,21.45,21.45,21.45,0,2.68,0.0
1930-01-02,21.18,21.18,21.18,21.18,0,-1.26,0.0
1930-01-03,21.23,21.23,21.23,21.23,0,0.24,0.0
1930-01-06,21.5,21.5,21.5,21.5,0,1.27,0.0
1930-01-07,21.31,21.31,21.31,21.31,0,-0.88,0.0
1930-01-08,21.29,21.29,21.29,21.29,0,-0.09,0.0
1930-01-09,21.62,21.62,21.62,21.62,0,1.55,0.0
1930-01-10,21.55,21.55,21.55,21.55,0,-0.32,0.0
1930-01-13,21.52,21.52,21.52,21.52,0,-0.14,0.0
1930-01-14,21.56,21.56,21.56,21.56,0,0.19,0.0
1930-01-15,21.65,21.65,21.65,21.65,0,0.42,0.0
1930-01-16,21.5,21.5,21.5,21.5,0,-0.69,0.0
1930-01-17,21.31,21.31,21.31,21.31,0,-0.88,0.0
1930-01-20,21.5,21.5,21.5,21.5,0,0.89,0.0
1930-01-21,21.61,21.61,21.61,21.61,0,0.51,0.0
1930-01-22,21.63,21.63,21.63,21.63,0,0.09,0.0
1930-01-23,21.84,21.84,21.84,21.84,0,0.97,0.0
1930-01-24,22.04,22.04,22.04,22.04,0,0.92,0.0
1930-01-27,22.21,22.21,22.21,22.21,0,0.77,0.0
1930-01-28,22.1,22.1,22.1,22.1,0,-0.5,0.0
1930-01-29,22.35,22.35,22.35,22.35,0,1.13,0.0
1930-01-30,22.47,22.47,22.47,22.47,0,0.54,0.0
1930-01-31,22.79,22.79,22.79,22.79,0,1.42,0.0
1930-02-03,22.74,22.74,22.74,22.74,0,-0.22,0.0
1930-02-04,23.01,23.01,23.01,23.01,0,1.19,0.0
1930-02-05,23.31,23.31,23.31,23.31,0,1.3,0.0
1930-02-06,23.06,23.06,23.06,23.06,0,-1.07,0.0
1930-02-07,22.97,22.97,22.97,22.97,0,-0.39,0.0
1930-02-10,23.12,23.12,23.12,23.12,0,0.65,0.0
1930-02-11,23.32,23.32,23.32,23.32,0,0.87,0.0
1930-02-13,23.36,23.36,23.36,23.36,0,0.17,0.0
1930-02-14,23.35,23.35,23.35,23.35,0,-0.04,0.0
1930-02-17,23.26,23.26,23.26,23.26,0,-0.39,0.0
1930-02-18,23.28,23.28,23.28,23.28,0,0.09,0.0
1930-02-19,23.07,23.07,23.07,23.07,0,-0.9,0.0
1930-02-20,22.64,22.64,22.64,22.64,0,-1.86,0.0
1930-02-21,22.92,22.92,22.92,22.92,0,1.24,0.0
1930-02-24,22.68,22.68,22.68,22.68,0,-1.05,0.0
1930-02-25,22.89,22.89,22.89,22.89,0,0.93,0.0
1930-02-26,23.11,23.11,23.11,23.11,0,0.96,0.0
1930-02-27,23.08,23.08,23.08,23.08,0,-0.13,0.0
1930-02-28,23.28,23.28,23.28,23.28,0,0.87,0.0
1930-03-03,23.36,23.36,23.36,23.36,0,0.34,0.0
1930-03-04,23.54,23.54,23.54,23.54,0,0.77,0.0
1930-03-05,23.36,23.36,23.36,23.36,0,-0.76,0.0
1930-03-06,23.59,23.59,23.59,23.59,0,0.98,0.0
1930-03-07,23.59,23.59,23.59,23.59,0,0.0,0.0
1930-03-10,23.67,23.67,23.67,23.67,0,0.34,0.0
1930-03-11,23.72,23.72,23.72,23.72,0,0.21,0.0
1930-03-12,23.46,23.46,23.46,23.46,0,-1.1,0.0
1930-03-13,23.6,23.6,23.6,23.6,0,0.6,0.0
1930-03-14,23.45,23.45,23.45,23.45,0,-0.64,0.0
1930-03-17,23.67,23.67,23.67,23.67,0,0.94,0.0
1930-03-18,23.9,23.9,23.9,23.9,0,0.97,0.0
1930-03-19,24.03,24.03,24.03,24.03,0,0.54,0.0
1930-03-20,24.14,24.14,24.14,24.14,0,0.46,0.0
1930-03-21,24.29,24.29,24.29,24.29,0,0.62,0.0
1930-03-24,24.28,24.28,24.28,24.28,0,-0.04,0.0
1930-03-25,24.25,24.25,24.25,24.25,0,-0.12,0.0
1930-03-26,24.62,24.62,24.62,24.62,0,1.53,0.0
1930-03-27,24.57,24.57,24.57,24.57,0,-0.2,0.0
1930-03-28,24.85,24.85,24.85,24.85,0,1.14,0.0
1930-03-31,24.15,24.15,24.15,24.15,0,-2.82,0.0
1930-04-01,25.37,25.37,25.37,25.37,0,5.05,0.0
1930-04-02,25.11,25.11,25.11,25.11,0,-1.02,0.0
1930-04-03,25.16,25.16,25.16,25.16,0,0.2,0.0
1930-04-04,25.54,25.54,25.54,25.54,0,1.51,0.0
1930-04-07,25.6,25.6,25.6,25.6,0,0.23,0.0
1930-04-08,25.46,25.46,25.46,25.46,0,-0.55,0.0
1930-04-09,25.87,25.87,25.87,25.87,0,1.61,0.0
1930-04-10,25.92,25.92,25.92,25.92,0,0.19,0.0
1930-04-11,25.84,25.84,25.84,25.84,0,-0.31,0.0
1930-04-14,25.73,25.73,25.73,25.73,0,-0.43,0.0
1930-04-15,25.74,25.74,25.74,25.74,0,0.04,0.0
1930-04-16,25.56,25.56,25.56,25.56,0,-0.7,0.0
1930-04-17,25.75,25.75,25.75,25.75,0,0.74,0.0
1930-04-21,25.29,25.29,25.29,25.29,0,-1.79,0.0
1930-04-22,25.5,25.5,25.5,25.5,0,0.83,0.0
1930-04-23,25.55,25.55,25.55,25.55,0,0.2,0.0
1930-04-24,25.35,25.35,25.35,25.35,0,-0.78,0.0
1930-04-25,25.32,25.32,25.32,25.32,0,-0.12,0.0
1930-04-28,24.76,24.76,24.76,24.76,0,-2.21,0.0
1930-04-29,24.73,24.73,24.73,24.73,0,-0.12,0.0
1930-04-30,24.9,24.9,24.9,24.9,0,0.69,0.0
1930-05-01,24.3,24.3,24.3,24.3,0,-2.41,0.0
1930-05-02,23.57,23.57,23.57,23.57,0,-3.0,0.0
1930-05-05,22.98,22.98,22.98,22.98,0,-2.5,0.0
1930-05-06,23.76,23.76,23.76,23.76,0,3.39,0.0
1930-05-07,23.31,23.31,23.31,23.31,0,-1.89,0.0
1930-05-08,23.4,23.4,23.4,23.4,0,0.39,0.0
1930-05-09,23.69,23.69,23.69,23.69,0,1.24,0.0
1930-05-12,24.09,24.09,24.09,24.09,0,1.69,0.0
1930-05-13,24.42,24.42,24.42,24.42,0,1.37,0.0
1930-05-14,24.57,24.57,24.57,24.57,0,0.61,0.0
1930-05-15,24.17,24.17,24.17,24.17,0,-1.63,0.0
1930-05-16,24.28,24.28,24.28,24.28,0,0.46,0.0
1930-05-19,23.75,23.75,23.75,23.75,0,-2.18,0.0
1930-05-20,23.86,23.86,23.86,23.86,0,0.46,0.0
1930-05-21,23.74,23.74,23.74,23.74,0,-0.5,0.0
1930-05-22,23.79,23.79,23.79,23.79,0,0.21,0.0
1930-05-23,24.03,24.03,24.03,24.03,0,1.01,0.0
1930-05-26,24.23,24.23,24.23,24.23,0,0.83,0.0
1930-05-27,24.24,24.24,24.24,24.24,0,0.04,0.0
1930-05-28,24.38,24.38,24.38,24.38,0,0.58,0.0
1930-05-29,24.49,24.49,24.49,24.49,0,0.45,0.0
1930-06-02,24.4,24.4,24.4,24.4,0,-0.37,0.0
1930-06-03,24.18,24.18,24.18,24.18,0,-0.9,0.0
1930-06-04,24.29,24.29,24.29,24.29,0,0.45,0.0
1930-06-05,23.91,23.91,23.91,23.91,0,-1.56,0.0
1930-06-06,23.52,23.52,23.52,23.52,0,-1.63,0.0
1930-06-09,22.38,22.38,22.38,22.38,0,-4.85,0.0
1930-06-10,23.01,23.01,23.01,23.01,0,2.82,0.0
1930-06-11,22.2,22.2,22.2,22.2,0,-3.52,0.0
1930-06-12,22.13,22.13,22.13,22.13,0,-0.32,0.0
1930-06-13,22.26,22.26,22.26,22.26,0,0.59,0.0
1930-06-16,20.56,20.56,20.56,20.56,0,-7.64,0.0
1930-06-17,20.58,20.58,20.58,20.58,0,0.1,0.0
1930-06-18,19.86,19.86,19.86,19.86,0,-3.5,0.0
1930-06-19,20.79,20.79,20.79,20.79,0,4.68,0.0
1930-06-20,20.25,20.25,20.25,20.25,0,-2.6,0.0
1930-06-23,20.09,20.09,20.09,20.09,0,-0.79,0.0
1930-06-24,19.39,19.39,19.39,19.39,0,-3.48,0.0
1930-06-25,19.54,19.54,19.54,19.54,0,0.77,0.0
1930-06-26,20.0,20.0,20.0,20.0,0,2.35,0.0
1930-06-27,19.81,19.81,19.81,19.81,0,-0.95,0.0
1930-06-30,20.46,20.46,20.46,20.46,0,3.28,0.0
1930-07-01,20.24,20.24,20.24,20.24,0,-1.08,0.0
1930-07-02,20.46,20.46,20.46,20.46,0,1.09,0.0
1930-07-03,20.25,20.25,20.25,20.25,0,-1.03,0.0
1930-07-07,19.83,19.83,19.83,19.83,0,-2.07,0.0
1930-07-08,19.97,19.97,19.97,19.97,0,0.71,0.0
1930-07-09,20.26,20.26,20.26,20.26,0,1.45,0.0
1930-07-10,20.77,20.77,20.77,20.77,0,2.52,0.0
1930-07-11,20.55,20.55,20.55,20.55,0,-1.06,0.0
1930-07-14,21.36,21.36,21.36,21.36,0,3.94,0.0
1930-07-15,21.32,21.32,21.32,21.32,0,-0.19,0.0
1930-07-16,21.48,21.48,21.48,21.48,0,0.75,0.0
1930-07-17,21.58,21.58,21.58,21.58,0,0.47,0.0
1930-07-18,21.77,21.77,21.77,21.77,0,0.88,0.0
1930-07-21,20.94,20.94,20.94,20.94,0,-3.81,0.0
1930-07-22,21.32,21.32,21.32,21.32,0,1.81,0.0
1930-07-23,21.66,21.66,21.66,21.66,0,1.59,0.0
1930-07-24,21.38,21.38,21.38,21.38,0,-1.29,0.0
1930-07-25,21.5,21.5,21.5,21.5,0,0.56,0.0
1930-07-28,21.82,21.82,21.82,21.82,0,1.49,0.0
1930-07-29,21.65,21.65,21.65,21.65,0,-0.78,0.0
1930-07-30,21.08,21.08,21.08,21.08,0,-2.63,0.0
1930-07-31,21.21,21.21,21.21,21.21,0,0.62,0.0
1930-08-01,21.11,21.11,21.11,21.11,0,-0.47,0.0
1930-08-04,21.52,21.52,21.52,21.52,0,1.94,0.0
1930-08-05,21.52,21.52,21.52,21.52,0,0.0,0.0
1930-08-06,21.18,21.18,21.18,21.18,0,-1.58,0.0
1930-08-07,21.06,21.06,21.06,21.06,0,-0.57,0.0
1930-08-08,20.27,20.27,20.27,20.27,0,-3.75,0.0
1930-08-11,20.4,20.4,20.4,20.4,0,0.64,0.0
1930-08-12,19.88,19.88,19.88,19.88,0,-2.55,0.0
1930-08-13,20.15,20.15,20.15,20.15,0,1.36,0.0
1930-08-14,20.16,20.16,20.16,20.16,0,0.05,0.0
1930-08-15,20.7,20.7,20.7,20.7,0,2.68,0.0
1930-08-18,20.54,20.54,20.54,20.54,0,-0.77,0.0
1930-08-19,20.74,20.74,20.74,20.74,0,0.97,0.0
1930-08-20,20.85,20.85,20.85,20.85,0,0.53,0.0
1930-08-21,20.64,20.64,20.64,20.64,0,-1.01,0.0
1930-08-22,20.79,20.79,20.79,20.79,0,0.73,0.0
1930-08-25,20.68,20.68,20.68,20.68,0,-0.53,0.0
1930-08-26,20.98,20.98,20.98,20.98,0,1.45,0.0
1930-08-27,21.14,21.14,21.14,21.14,0,0.76,0.0
1930-08-28,21.13,21.13,21.13,21.13,0,-0.05,0.0
1930-08-29,21.37,21.37,21.37,21.37,0,1.14,0.0
1930-09-02,21.38,21.38,21.38,21.38,0,0.05,0.0
1930-09-03,21.17,21.17,21.17,21.17,0,-0.98,0.0
1930-09-04,21.02,21.02,21.02,21.02,0,-0.71,0.0
1930-09-05,21.34,21.34,21.34,21.34,0,1.52,0.0
1930-09-08,21.63,21.63,21.63,21.63,0,1.36,0.0
1930-09-09,21.76,21.76,21.76,21.76,0,0.6,0.0
1930-09-10,21.86,21.86,21.86,21.86,0,0.46,0.0
1930-09-11,21.72,21.72,21.72,21.72,0,-0.64,0.0
1930-09-12,21.5,21.5,21.5,21.5,0,-1.01,0.0
1930-09-15,21.19,21.19,21.19,21.19,0,-1.44,0.0
1930-09-16,21.22,21.22,21.22,21.22,0,0.14,0.0
1930-09-17,21.29,21.29,21.29,21.29,0,0.33,0.0
1930-09-18,21.06,21.06,21.06,21.06,0,-1.08,0.0
1930-09-19,20.68,20.68,20.68,20.68,0,-1.8,0.0
1930-09-22,20.17,20.17,20.17,20.17,0,-2.47,0.0
1930-09-23,20.44,20.44,20.44,20.44,0,1.34,0.0
1930-09-24,20.11,20.11,20.11,20.11,0,-1.61,0.0
1930-09-25,19.73,19.73,19.73,19.73,0,-1.89,0.0
1930-09-26,19.43,19.43,19.43,19.43,0,-1.52,0.0
1930-09-29,18.88,18.88,18.88,18.88,0,-2.83,0.0
1930-09-30,18.59,18.59,18.59,18.59,0,-1.54,0.0
1930-10-01,19.42,19.42,19.42,19.42,0,4.46,0.0
1930-10-02,19.18,19.18,19.18,19.18,0,-1.24,0.0
1930-10-03,19.42,19.42,19.42,19.42,0,1.25,0.0
1930-10-06,18.61,18.61,18.61,18.61,0,-4.17,0.0
1930-10-07,18.62,18.62,18.62,18.62,0,0.05,0.0
1930-10-08,18.4,18.4,18.4,18.4,0,-1.18,0.0
1930-10-09,17.67,17.67,17.67,17.67,0,-3.97,0.0
1930-10-10,18.11,18.11,18.11,18.11,0,2.49,0.0
1930-10-14,17.91,17.91,17.91,17.91,0,-1.1,0.0
1930-10-15,18.2,18.2,18.2,18.2,0,1.62,0.0
1930-10-16,17.88,17.88,17.88,17.88,0,-1.76,0.0
1930-10-17,17.16,17.16,17.16,17.16,0,-4.03,0.0
1930-10-20,17.57,17.57,17.57,17.57,0,2.39,0.0
1930-10-21,17.05,17.05,17.05,17.05,0,-2.96,0.0
1930-10-22,16.9,16.9,16.9,16.9,0,-0.88,0.0
1930-10-23,17.14,17.14,17.14,17.14,0,1.42,0.0
1930-10-24,17.74,17.74,17.74,17.74,0,3.5,0.0
1930-10-27,17.78,17.78,17.78,17.78,0,0.23,0.0
1930-10-28,17.86,17.86,17.86,17.86,0,0.45,0.0
1930-10-29,17.55,17.55,17.55,17.55,0,-1.74,0.0
1930-10-30,17.34,17.34,17.34,17.34,0,-1.2,0.0
1930-10-31,16.94,16.94,16.94,16.94,0,-2.31,0.0
1930-11-03,17.13,17.13,17.13,17.13,0,1.12,0.0
1930-11-05,16.62,16.62,16.62,16.62,0,-2.98,0.0
1930-11-06,16.65,16.65,16.65,16.65,0,0.18,0.0
1930-11-07,16.09,16.09,16.09,16.09,0,-3.36,0.0
1930-11-10,15.54,15.54,15.54,15.54,0,-3.42,0.0
1930-11-11,15.79,15.79,15.79,15.79,0,1.61,0.0
1930-11-12,16.14,16.14,16.14,16.14,0,2.22,0.0
1930-11-13,16.56,16.56,16.56,16.56,0,2.6,0.0
1930-11-14,16.89,16.89,16.89,16.89,0,1.99,0.0
1930-11-17,16.48,16.48,16.48,16.48,0,-2.43,0.0
1930-11-18,16.66,16.66,16.66,16.66,0,1.09,0.0
1930-11-19,17.01,17.01,17.01,17.01,0,2.1,0.0
1930-11-20,16.94,16.94,16.94,16.94,0,-0.41,0.0
1930-11-21,17.2,17.2,17.2,17.2,0,1.53,0.0
1930-11-24,17.05,17.05,17.05,17.05,0,-0.87,0.0
1930-11-25,16.85,16.85,16.85,16.85,0,-1.17,0.0
1930-11-26,16.61,16.61,16.61,16.61,0,-1.42,0.0
1930-11-28,16.38,16.38,16.38,16.38,0,-1.38,0.0
1930-12-01,16.8,16.8,16.8,16.8,0,2.56,0.0
1930-12-02,16.96,16.96,16.96,16.96,0,0.95,0.0
1930-12-03,16.67,16.67,16.67,16.67,0,-1.71,0.0
1930-12-04,16.42,16.42,16.42,16.42,0,-1.5,0.0
1930-12-05,16.43,16.43,16.43,16.43,0,0.06,0.0
1930-12-08,15.97,15.97,15.97,15.97,0,-2.8,0.0
1930-12-09,15.98,15.98,15.98,15.98,0,0.06,0.0
1930-12-10,15.73,15.73,15.73,15.73,0,-1.56,0.0
1930-12-11,15.55,15.55,15.55,15.55,0,-1.14,0.0
1930-12-12,15.43,15.43,15.43,15.43,0,-0.77,0.0
1930-12-15,14.94,14.94,14.94,14.94,0,-3.18,0.0
1930-12-16,14.44,14.44,14.44,14.44,0,-3.35,0.0
1930-12-17,15.11,15.11,15.11,15.11,0,4.64,0.0
1930-12-18,15.22,15.22,15.22,15.22,0,0.73,0.0
1930-12-19,15.39,15.39,15.39,15.39,0,1.12,0.0
1930-12-22,14.88,14.88,14.88,14.88,0,-3.31,0.0
1930-12-23,14.96,14.96,14.96,14.96,0,0.54,0.0
1930-12-24,15.16,15.16,15.16,15.16,0,1.34,0.0
1930-12-26,14.85,14.85,14.85,14.85,0,-2.04,0.0
1930-12-29,14.72,14.72,14.72,14.72,0,-0.88,0.0
1930-12-30,15.06,15.06,15.06,15.06,0,2.31,0.0
1930-12-31,15.34,15.34,15.34,15.34,0,1.86,0.0
1931-01-02,15.85,15.85,15.85,15.85,0,3.32,0.0
1931-01-05,15.93,15.93,15.93,15.93,0,0.5,0.0
1931-01-06,16.13,16.13,16.13,16.13,0,1.26,0.0
1931-01-07,15.09,15.09,15.09,15.09,0,-6.45,0.0
1931-01-08,16.23,16.23,16.23,16.23,0,7.55,0.0
1931-01-09,16.07,16.07,16.07,16.07,0,-0.99,0.0
1931-01-12,15.84,15.84,15.84,15.84,0,-1.43,0.0
1931-01-13,15.65,15.65,15.65,15.65,0,-1.2,0.0
1931-01-14,15.83,15.83,15.83,15.83,0,1.15,0.0
1931-01-15,15.46,15.46,15.46,15.46,0,-2.34,0.0
1931-01-16,15.65,15.65,15.65,15.65,0,1.23,0.0
1931-01-19,15.46,15.46,15.46,15.46,0,-1.21,0.0
1931-01-20,15.78,15.78,15.78,15.78,0,2.07,0.0
1931-01-21,15.78,15.78,15.78,15.78,0,0.0,0.0
1931-01-22,16.07,16.07,16.07,16.07,0,1.84,0.0
1931-01-23,16.42,16.42,16.42,16.42,0,2.18,0.0
1931-01-26,16.4,16.4,16.4,16.4,0,-0.12,0.0
1931-01-27,16.32,16.32,16.32,16.32,0,-0.49,0.0
1931-01-28,16.02,16.02,16.02,16.02,0,-1.84,0.0
1931-01-29,16.17,16.17,16.17,16.17,0,0.94,0.0
1931-01-30,16.19,16.19,16.19,16.19,0,0.12,0.0
1931-02-02,16.16,16.16,16.16,16.16,0,-0.19,0.0
1931-02-03,16.24,16.24,16.24,16.24,0,0.5,0.0
1931-02-04,16.33,16.33,16.33,16.33,0,0.55,0.0
1931-02-05,16.22,16.22,16.22,16.22,0,-0.67,0.0
1931-02-06,16.27,16.27,16.27,16.27,0,0.31,0.0
1931-02-09,16.96,16.96,16.96,16.96,0,4.24,0.0
1931-02-10,17.23,17.23,17.23,17.23,0,1.59,0.0
1931-02-11,17.28,17.28,17.28,17.28,0,0.29,0.0
1931-02-13,17.18,17.18,17.18,17.18,0,-0.58,0.0
1931-02-16,17.34,17.34,17.34,17.34,0,0.93,0.0
1931-02-17,17.05,17.05,17.05,17.05,0,-1.67,0.0
1931-02-18,17.2,17.2,17.2,17.2,0,0.88,0.0
1931-02-19,17.43,17.43,17.43,17.43,0,1.34,0.0
1931-02-20,17.71,17.71,17.71,17.71,0,1.61,0.0
1931-02-24,18.17,18.17,18.17,18.17,0,2.6,0.0
1931-02-25,17.97,17.97,17.97,17.97,0,-1.1,0.0
1931-02-26,18.17,18.17,18.17,18.17,0,1.11,0.0
1931-02-27,18.03,18.03,18.03,18.03,0,-0.77,0.0
1931-03-02,17.52,17.52,17.52,17.52,0,-2.83,0.0
1931-03-03,17.5,17.5,17.5,17.5,0,-0.11,0.0
1931-03-04,17.34,17.34,17.34,17.34,0,-0.91,0.0
1931-03-05,17.69,17.69,17.69,17.69,0,2.02,0.0
1931-03-06,17.32,17.32,17.32,17.32,0,-2.09,0.0
1931-03-09,17.76,17.76,17.76,17.76,0,2.54,0.0
1931-03-10,17.72,17.72,17.72,17.72,0,-0.23,0.0
1931-03-11,17.52,17.52,17.52,17.52,0,-1.13,0.0
1931-03-12,17.4,17.4,17.4,17.4,0,-0.68,0.0
1931-03-13,17.32,17.32,17.32,17.32,0,-0.46,0.0
1931-03-16,17.77,17.77,17.77,17.77,0,2.6,0.0
1931-03-17,17.58,17.58,17.58,17.58,0,-1.07,0.0
1931-03-18,17.81,17.81,17.81,17.81,0,1.31,0.0
1931-03-19,18.01,18.01,18.01,18.01,0,1.12,0.0
1931-03-20,18.06,18.06,18.06,18.06,0,0.28,0.0
1931-03-23,17.76,17.76,17.76,17.76,0,-1.66,0.0
1931-03-24,17.88,17.88,17.88,17.88,0,0.68,0.0
1931-03-25,17.78,17.78,17.78,17.78,0,-0.56,0.0
1931-03-26,17.54,17.54,17.54,17.54,0,-1.35,0.0
1931-03-27,17.21,17.21,17.21,17.21,0,-1.88,0.0
1931-03-30,16.66,16.66,16.66,16.66,0,-3.2,0.0
1931-03-31,16.69,16.69,16.69,16.69,0,0.18,0.0
1931-04-01,16.52,16.52,16.52,16.52,0,-1.02,0.0
1931-04-02,16.45,16.45,16.45,16.45,0,-0.42,0.0
1931-04-06,16.5,16.5,16.5,16.5,0,0.3,0.0
1931-04-07,16.28,16.28,16.28,16.28,0,-1.33,0.0
1931-04-08,16.5,16.5,16.5,16.5,0,1.35,0.0
1931-04-09,16.41,16.41,16.41,16.41,0,-0.55,0.0
1931-04-10,16.46,16.46,16.46,16.46,0,0.3,0.0
1931-04-13,16.72,16.72,16.72,16.72,0,1.58,0.0
1931-04-14,16.51,16.51,16.51,16.51,0,-1.26,0.0
1931-04-15,16.18,16.18,16.18,16.18,0,-2.0,0.0
1931-04-16,15.98,15.98,15.98,15.98,0,-1.24,0.0
1931-04-17,15.73,15.73,15.73,15.73,0,-1.56,0.0
1931-04-20,15.96,15.96,15.96,15.96,0,1.46,0.0
1931-04-21,15.54,15.54,15.54,15.54,0,-2.63,0.0
1931-04-22,15.22,15.22,15.22,15.22,0,-2.06,0.0
1931-04-23,15.29,15.29,15.29,15.29,0,0.46,0.0
1931-04-24,15.29,15.29,15.29,15.29,0,0.0,0.0
1931-04-27,14.76,14.76,14.76,14.76,0,-3.47,0.0
1931-04-28,14.67,14.67,14.67,14.67,0,-0.61,0.0
1931-04-29,14.37,14.37,14.37,14.37,0,-2.04,0.0
1931-04-30,15.09,15.09,15.09,15.09,0,5.01,0.0
1931-05-01,14.65,14.65,14.65,14.65,0,-2.92,0.0
1931-05-04,15.06,15.06,15.06,15.06,0,2.8,0.0
1931-05-05,14.94,14.94,14.94,14.94,0,-0.8,0.0
1931-05-06,15.01,15.01,15.01,15.01,0,0.47,0.0
1931-05-07,14.95,14.95,14.95,14.95,0,-0.4,0.0
1931-05-08,15.44,15.44,15.44,15.44,0,3.28,0.0
1931-05-11,15.19,15.19,15.19,15.19,0,-1.62,0.0
1931-05-12,15.04,15.04,15.04,15.04,0,-0.99,0.0
1931-05-13,14.99,14.99,14.99,14.99,0,-0.33,0.0
1931-05-14,14.66,14.66,14.66,14.66,0,-2.2,0.0
1931-05-15,14.44,14.44,14.44,14.44,0,-1.5,0.0
1931-05-18,13.84,13.84,13.84,13.84,0,-4.16,0.0
1931-05-19,13.83,13.83,13.83,13.83,0,-0.07,0.0
1931-05-20,13.75,13.75,13.75,13.75,0,-0.58,0.0
1931-05-21,13.89,13.89,13.89,13.89,0,1.02,0.0
1931-05-22,13.94,13.94,13.94,13.94,0,0.36,0.0
1931-05-25,13.4,13.4,13.4,13.4,0,-3.87,0.0
1931-05-26,13.41,13.41,13.41,13.41,0,0.07,0.0
1931-05-27,13.26,13.26,13.26,13.26,0,-1.12,0.0
1931-05-28,13.31,13.31,13.31,13.31,0,0.38,0.0
1931-05-29,13.02,13.02,13.02,13.02,0,-2.18,0.0
1931-06-01,12.4,12.4,12.4,12.4,0,-4.76,0.0
1931-06-02,12.2,12.2,12.2,12.2,0,-1.61,0.0
1931-06-03,13.12,13.12,13.12,13.12,0,7.54,0.0
1931-06-04,13.55,13.55,13.55,13.55,0,3.28,0.0
1931-06-05,13.4,13.4,13.4,13.4,0,-1.11,0.0
1931-06-08,13.56,13.56,13.56,13.56,0,1.19,0.0
1931-06-09,13.34,13.34,13.34,13.34,0,-1.62,0.0
1931-06-10,13.7,13.7,13.7,13.7,0,2.7,0.0
1931-06-11,13.73,13.73,13.73,13.73,0,0.22,0.0
1931-06-12,13.75,13.75,13.75,13.75,0,0.15,0.0
1931-06-15,13.63,13.63,13.63,13.63,0,-0.87,0.0
1931-06-16,13.66,13.66,13.66,13.66,0,0.22,0.0
1931-06-17,13.51,13.51,13.51,13.51,0,-1.1,0.0
1931-06-18,13.27,13.27,13.27,13.27,0,-1.78,0.0
1931-06-19,13.22,13.22,13.22,13.22,0,-0.38,0.0
1931-06-22,14.61,14.61,14.61,14.61,0,10.51,0.0
1931-06-23,14.41,14.41,14.41,14.41,0,-1.37,0.0
1931-06-24,15.09,15.09,15.09,15.09,0,4.72,0.0
1931-06-25,14.99,14.99,14.99,14.99,0,-0.66,0.0
1931-06-26,15.35,15.35,15.35,15.35,0,2.4,0.0
1931-06-29,15.09,15.09,15.09,15.09,0,-1.69,0.0
1931-06-30,14.83,14.83,14.83,14.83,0,-1.72,0.0
1931-07-01,15.07,15.07,15.07,15.07,0,1.62,0.0
1931-07-02,14.94,14.94,14.94,14.94,0,-0.86,0.0
1931-07-03,15.26,15.26,15.26,15.26,0,2.14,0.0
1931-07-06,15.1,15.1,15.1,15.1,0,-1.05,0.0
1931-07-07,14.51,14.51,14.51,14.51,0,-3.91,0.0
1931-07-08,14.37,14.37,14.37,14.37,0,-0.96,0.0
1931-07-09,14.49,14.49,14.49,14.49,0,0.84,0.0
1931-07-10,14.63,14.63,14.63,14.63,0,0.97,0.0
1931-07-13,14.23,14.23,14.23,14.23,0,-2.73,0.0
1931-07-14,14.09,14.09,14.09,14.09,0,-0.98,0.0
1931-07-15,13.8,13.8,13.8,13.8,0,-2.06,0.0
1931-07-16,14.14,14.14,14.14,14.14,0,2.46,0.0
1931-07-17,14.27,14.27,14.27,14.27,0,0.92,0.0
1931-07-20,14.46,14.46,14.46,14.46,0,1.33,0.0
1931-07-21,14.62,14.62,14.62,14.62,0,1.11,0.0
1931-07-22,14.28,14.28,14.28,14.28,0,-2.33,0.0
1931-07-23,14.28,14.28,14.28,14.28,0,0.0,0.0
1931-07-24,13.97,13.97,13.97,13.97,0,-2.17,0.0
1931-07-27,14.03,14.03,14.03,14.03,0,0.43,0.0
1931-07-28,14.18,14.18,14.18,14.18,0,1.07,0.0
1931-07-29,13.74,13.74,13.74,13.74,0,-3.1,0.0
1931-07-30,13.8,13.8,13.8,13.8,0,0.44,0.0
1931-07-31,13.73,13.73,13.73,13.73,0,-0.51,0.0
1931-08-03,13.93,13.93,13.93,13.93,0,1.46,0.0
1931-08-04,13.84,13.84,13.84,13.84,0,-0.65,0.0
1931-08-05,13.64,13.64,13.64,13.64,0,-1.45,0.0
1931-08-06,13.55,13.55,13.55,13.55,0,-0.66,0.0
1931-08-07,13.61,13.61,13.61,13.61,0,0.44,0.0
1931-08-10,13.55,13.55,13.55,13.55,0,-0.44,0.0
1931-08-11,13.99,13.99,13.99,13.99,0,3.25,0.0
1931-08-12,13.8,13.8,13.8,13.8,0,-1.36,0.0
1931-08-13,14.02,14.02,14.02,14.02,0,1.59,0.0
1931-08-14,14.29,14.29,14.29,14.29,0,1.93,0.0
1931-08-17,14.05,14.05,14.05,14.05,0,-1.68,0.0
1931-08-18,14.1,14.1,14.1,14.1,0,0.36,0.0
1931-08-19,14.14,14.14,14.14,14.14,0,0.28,0.0
1931-08-20,14.17,14.17,14.17,14.17,0,0.21,0.0
1931-08-21,13.86,13.86,13.86,13.86,0,-2.19,0.0
1931-08-24,13.75,13.75,13.75,13.75,0,-0.79,0.0
1931-08-25,13.7,13.7,13.7,13.7,0,-0.36,0.0
1931-08-26,13.93,13.93,13.93,13.93,0,1.68,0.0
1931-08-27,13.85,13.85,13.85,13.85,0,-0.57,0.0
1931-08-28,13.99,13.99,13.99,13.99,0,1.01,0.0
1931-08-31,13.86,13.86,13.86,13.86,0,-0.93,0.0
1931-09-01,13.92,13.92,13.92,13.92,0,0.43,0.0
1931-09-02,13.66,13.66,13.66,13.66,0,-1.87,0.0
1931-09-03,13.35,13.35,13.35,13.35,0,-2.27,0.0
1931-09-04,13.29,13.29,13.29,13.29,0,-0.45,0.0
1931-09-08,12.87,12.87,12.87,12.87,0,-3.16,0.0
1931-09-09,12.76,12.76,12.76,12.76,0,-0.85,0.0
1931-09-10,12.62,12.62,12.62,12.62,0,-1.1,0.0
1931-09-11,12.69,12.69,12.69,12.69,0,0.55,0.0
1931-09-14,12.1,12.1,12.1,12.1,0,-4.65,0.0
1931-09-15,11.99,11.99,11.99,11.99,0,-0.91,0.0
1931-09-16,11.82,11.82,11.82,11.82,0,-1.42,0.0
1931-09-17,12.04,12.04,12.04,12.04,0,1.86,0.0
1931-09-18,11.46,11.46,11.46,11.46,0,-4.82,0.0
1931-09-21,10.93,10.93,10.93,10.93,0,-4.62,0.0
1931-09-22,10.8,10.8,10.8,10.8,0,-1.19,0.0
1931-09-23,11.52,11.52,11.52,11.52,0,6.67,0.0
1931-09-24,10.68,10.68,10.68,10.68,0,-7.29,0.0
1931-09-25,10.92,10.92,10.92,10.92,0,2.25,0.0
1931-09-28,10.5,10.5,10.5,10.5,0,-3.85,0.0
1931-09-29,10.06,10.06,10.06,10.06,0,-4.19,0.0
1931-09-30,9.71,9.71,9.71,9.71,0,-3.48,0.0
1931-10-01,9.53,9.53,9.53,9.53,0,-1.85,0.0
1931-10-02,9.7,9.7,9.7,9.7,0,1.78,0.0
1931-10-05,8.82,8.82,8.82,8.82,0,-9.07,0.0
1931-10-06,9.91,9.91,9.91,9.91,0,12.36,0.0
1931-10-07,9.78,9.78,9.78,9.78,0,-1.31,0.0
1931-10-08,10.62,10.62,10.62,10.62,0,8.59,0.0
1931-10-09,10.55,10.55,10.55,10.55,0,-0.66,0.0
1931-10-13,10.1,10.1,10.1,10.1,0,-4.27,0.0
1931-10-14,9.87,9.87,9.87,9.87,0,-2.28,0.0
1931-10-15,10.05,10.05,10.05,10.05,0,1.82,0.0
1931-10-16,10.36,10.36,10.36,10.36,0,3.08,0.0
1931-10-19,10.49,10.49,10.49,10.49,0,1.25,0.0
1931-10-20,10.96,10.96,10.96,10.96,0,4.48,0.0
1931-10-21,10.86,10.86,10.86,10.86,0,-0.91,0.0
1931-10-22,10.5,10.5,10.5,10.5,0,-3.31,0.0
1931-10-23,10.84,10.84,10.84,10.84,0,3.24,0.0
1931-10-26,10.64,10.64,10.64,10.64,0,-1.85,0.0
1931-10-27,10.41,10.41,10.41,10.41,0,-2.16,0.0
1931-10-28,10.07,10.07,10.07,10.07,0,-3.27,0.0
1931-10-29,10.11,10.11,10.11,10.11,0,0.4,0.0
1931-10-30,10.43,10.43,10.43,10.43,0,3.17,0.0
1931-11-02,10.5,10.5,10.5,10.5,0,0.67,0.0
1931-11-04,10.82,10.82,10.82,10.82,0,3.05,0.0
1931-11-05,10.78,10.78,10.78,10.78,0,-0.37,0.0
1931-11-06,11.11,11.11,11.11,11.11,0,3.06,0.0
1931-11-09,11.52,11.52,11.52,11.52,0,3.69,0.0
1931-11-10,11.28,11.28,11.28,11.28,0,-2.08,0.0
1931-11-11,11.11,11.11,11.11,11.11,0,-1.51,0.0
1931-11-12,11.07,11.07,11.07,11.07,0,-0.36,0.0
1931-11-13,10.72,10.72,10.72,10.72,0,-3.16,0.0
1931-11-16,10.43,10.43,10.43,10.43,0,-2.71,0.0
1931-11-17,10.6,10.6,10.6,10.6,0,1.63,0.0
1931-11-18,10.21,10.21,10.21,10.21,0,-3.68,0.0
1931-11-19,10.16,10.16,10.16,10.16,0,-0.49,0.0
1931-11-20,9.85,9.85,9.85,9.85,0,-3.05,0.0
1931-11-23,9.7,9.7,9.7,9.7,0,-1.52,0.0
1931-11-24,9.87,9.87,9.87,9.87,0,1.75,0.0
1931-11-25,9.53,9.53,9.53,9.53,0,-3.44,0.0
1931-11-27,9.31,9.31,9.31,9.31,0,-2.31,0.0
1931-11-30,9.5,9.5,9.5,9.5,0,2.04,0.0
1931-12-01,9.38,9.38,9.38,9.38,0,-1.26,0.0
1931-12-02,9.05,9.05,9.05,9.05,0,-3.52,0.0
1931-12-03,9.22,9.22,9.22,9.22,0,1.88,0.0
1931-12-04,9.02,9.02,9.02,9.02,0,-2.17,0.0
1931-12-07,9.29,9.29,9.29,9.29,0,2.99,0.0
1931-12-08,9.02,9.02,9.02,9.02,0,-2.91,0.0
1931-12-09,8.78,8.78,8.78,8.78,0,-2.66,0.0
1931-12-10,8.58,8.58,8.58,8.58,0,-2.28,0.0
1931-12-11,8.31,8.31,8.31,8.31,0,-3.15,0.0
1931-12-14,8.01,8.01,8.01,8.01,0,-3.61,0.0
1931-12-15,8.12,8.12,8.12,8.12,0,1.37,0.0
1931-12-16,7.93,7.93,7.93,7.93,0,-2.34,0.0
1931-12-17,7.72,7.72,7.72,7.72,0,-2.65,0.0
1931-12-18,8.36,8.36,8.36,8.36,0,8.29,0.0
1931-12-21,8.15,8.15,8.15,8.15,0,-2.51,0.0
1931-12-22,8.29,8.29,8.29,8.29,0,1.72,0.0
1931-12-23,7.95,7.95,7.95,7.95,0,-4.1,0.0
1931-12-24,7.96,7.96,7.96,7.96,0,0.13,0.0
1931-12-28,7.76,7.76,7.76,7.76,0,-2.51,0.0
1931-12-29,7.96,7.96,7.96,7.96,0,2.58,0.0
1931-12-30,8.1,8.1,8.1,8.1,0,1.76,0.0
1931-12-31,8.12,8.12,8.12,8.12,0,0.25,0.0
1932-01-04,7.56,7.56,7.56,7.56,0,-6.9,0.0
1932-01-05,7.55,7.55,7.55,7.55,0,-0.13,0.0
1932-01-06,8.08,8.08,8.08,8.08,0,7.02,0.0
1932-01-07,8.22,8.22,8.22,8.22,0,1.73,0.0
1932-01-08,8.57,8.57,8.57,8.57,0,4.26,0.0
1932-01-11,8.48,8.48,8.48,8.48,0,-1.05,0.0
1932-01-12,8.39,8.39,8.39,8.39,0,-1.06,0.0
1932-01-13,8.8,8.8,8.8,8.8,0,4.89,0.0
1932-01-14,8.9,8.9,8.9,8.9,0,1.14,0.0
1932-01-15,8.92,8.92,8.92,8.92,0,0.22,0.0
1932-01-18,8.51,8.51,8.51,8.51,0,-4.6,0.0
1932-01-19,8.48,8.48,8.48,8.48,0,-0.35,0.0
1932-01-20,8.63,8.63,8.63,8.63,0,1.77,0.0
1932-01-21,8.58,8.58,8.58,8.58,0,-0.58,0.0
1932-01-22,8.21,8.21,8.21,8.21,0,-4.31,0.0
1932-01-25,8.2,8.2,8.2,8.2,0,-0.12,0.0
1932-01-26,8.31,8.31,8.31,8.31,0,1.34,0.0
1932-01-27,8.15,8.15,8.15,8.15,0,-1.93,0.0
1932-01-28,8.03,8.03,8.03,8.03,0,-1.47,0.0
1932-01-29,7.94,7.94,7.94,7.94,0,-1.12,0.0
1932-02-01,8.23,8.23,8.23,8.23,0,3.65,0.0
1932-02-02,8.05,8.05,8.05,8.05,0,-2.19,0.0
1932-02-03,8.09,8.09,8.09,8.09,0,0.5,0.0
1932-02-04,8.04,8.04,8.04,8.04,0,-0.62,0.0
1932-02-05,7.78,7.78,7.78,7.78,0,-3.23,0.0
1932-02-08,7.62,7.62,7.62,7.62,0,-2.06,0.0
1932-02-09,7.53,7.53,7.53,7.53,0,-1.18,0.0
1932-02-10,7.5,7.5,7.5,7.5,0,-0.4,0.0
1932-02-11,8.12,8.12,8.12,8.12,0,8.27,0.0
1932-02-15,8.5,8.5,8.5,8.5,0,4.68,0.0
1932-02-16,8.84,8.84,8.84,8.84,0,4.0,0.0
1932-02-17,8.48,8.48,8.48,8.48,0,-4.07,0.0
1932-02-18,8.71,8.71,8.71,8.71,0,2.71,0.0
1932-02-19,8.72,8.72,8.72,8.72,0,0.11,0.0
1932-02-23,8.22,8.22,8.22,8.22,0,-5.73,0.0
1932-02-24,8.43,8.43,8.43,8.43,0,2.55,0.0
1932-02-25,8.35,8.35,8.35,8.35,0,-0.95,0.0
1932-02-26,8.34,8.34,8.34,8.34,0,-0.12,0.0
1932-02-29,8.29,8.29,8.29,8.29,0,-0.6,0.0
1932-03-01,8.35,8.35,8.35,8.35,0,0.72,0.0
1932-03-02,8.71,8.71,8.71,8.71,0,4.31,0.0
1932-03-03,8.71,8.71,8.71,8.71,0,0.0,0.0
1932-03-04,8.72,8.72,8.72,8.72,0,0.11,0.0
1932-03-07,8.82,8.82,8.82,8.82,0,1.15,0.0
1932-03-08,8.98,8.98,8.98,8.98,0,1.81,0.0
1932-03-09,8.81,8.81,8.81,8.81,0,-1.89,0.0
1932-03-10,8.73,8.73,8.73,8.73,0,-0.91,0.0
1932-03-11,8.52,8.52,8.52,8.52,0,-2.41,0.0
1932-03-14,8.31,8.31,8.31,8.31,0,-2.46,0.0
1932-03-15,8.31,8.31,8.31,8.31,0,0.0,0.0
1932-03-16,8.11,8.11,8.11,8.11,0,-2.41,0.0
1932-03-17,8.28,8.28,8.28,8.28,0,2.1,0.0
1932-03-18,8.02,8.02,8.02,8.02,0,-3.14,0.0
1932-03-21,8.06,8.06,8.06,8.06,0,0.5,0.0
1932-03-22,8.05,8.05,8.05,8.05,0,-0.12,0.0
1932-03-23,7.94,7.94,7.94,7.94,0,-1.37,0.0
1932-03-24,7.86,7.86,7.86,7.86,0,-1.01,0.0
1932-03-28,7.59,7.59,7.59,7.59,0,-3.44,0.0
1932-03-29,7.58,7.58,7.58,7.58,0,-0.13,0.0
1932-03-30,7.74,7.74,7.74,7.74,0,2.11,0.0
1932-03-31,7.31,7.31,7.31,7.31,0,-5.56,0.0
1932-04-01,7.18,7.18,7.18,7.18,0,-1.78,0.0
1932-04-04,7.06,7.06,7.06,7.06,0,-1.67,0.0
1932-04-05,6.73,6.73,6.73,6.73,0,-4.67,0.0
1932-04-06,6.53,6.53,6.53,6.53,0,-2.97,0.0
1932-04-07,6.46,6.46,6.46,6.46,0,-1.07,0.0
1932-04-08,6.26,6.26,6.26,6.26,0,-3.1,0.0
1932-04-11,6.07,6.07,6.07,6.07,0,-3.04,0.0
1932-04-12,6.06,6.06,6.06,6.06,0,-0.16,0.0
1932-04-13,5.98,5.98,5.98,5.98,0,-1.32,0.0
1932-04-14,6.25,6.25,6.25,6.25,0,4.52,0.0
1932-04-15,6.42,6.42,6.42,6.42,0,2.72,0.0
1932-04-18,6.12,6.12,6.12,6.12,0,-4.67,0.0
1932-04-19,6.03,6.03,6.03,6.03,0,-1.47,0.0
1932-04-20,6.03,6.03,6.03,6.03,0,0.0,0.0
1932-04-21,6.24,6.24,6.24,6.24,0,3.48,0.0
1932-04-22,5.96,5.96,5.96,5.96,0,-4.49,0.0
1932-04-25,6.03,6.03,6.03,6.03,0,1.17,0.0
1932-04-26,6.12,6.12,6.12,6.12,0,1.49,0.0
1932-04-27,6.27,6.27,6.27,6.27,0,2.45,0.0
1932-04-28,6.03,6.03,6.03,6.03,0,-3.83,0.0
1932-04-29,5.83,5.83,5.83,5.83,0,-3.32,0.0
1932-05-02,5.74,5.74,5.74,5.74,0,-1.54,0.0
1932-05-03,5.66,5.66,5.66,5.66,0,-1.39,0.0
1932-05-04,5.74,5.74,5.74,5.74,0,1.41,0.0
1932-05-05,5.68,5.68,5.68,5.68,0,-1.05,0.0
1932-05-06,6.09,6.09,6.09,6.09,0,7.22,0.0
1932-05-09,5.96,5.96,5.96,5.96,0,-2.13,0.0
1932-05-10,6.01,6.01,6.01,6.01,0,0.84,0.0
1932-05-11,6.0,6.0,6.0,6.0,0,-0.17,0.0
1932-05-12,5.8,5.8,5.8,5.8,0,-3.33,0.0
1932-05-13,5.6,5.6,5.6,5.6,0,-3.45,0.0
1932-05-16,5.61,5.61,5.61,5.61,0,0.18,0.0
1932-05-17,5.59,5.59,5.59,5.59,0,-0.36,0.0
1932-05-18,5.45,5.45,5.45,5.45,0,-2.5,0.0
1932-05-19,5.48,5.48,5.48,5.48,0,0.55,0.0
1932-05-20,5.48,5.48,5.48,5.48,0,0.0,0.0
1932-05-23,5.43,5.43,5.43,5.43,0,-0.91,0.0
1932-05-24,5.21,5.21,5.21,5.21,0,-4.05,0.0
1932-05-25,5.03,5.03,5.03,5.03,0,-3.45,0.0
1932-05-26,5.11,5.11,5.11,5.11,0,1.59,0.0
1932-05-27,4.83,4.83,4.83,4.83,0,-5.48,0.0
1932-05-31,4.47,4.47,4.47,4.47,0,-7.45,0.0
1932-06-01,4.4,4.4,4.4,4.4,0,-1.57,0.0
1932-06-02,4.64,4.64,4.64,4.64,0,5.45,0.0
1932-06-03,4.89,4.89,4.89,4.89,0,5.39,0.0
1932-06-06,5.07,5.07,5.07,5.07,0,3.68,0.0
1932-06-07,4.85,4.85,4.85,4.85,0,-4.34,0.0
1932-06-08,4.57,4.57,4.57,4.57,0,-5.77,0.0
1932-06-09,4.57,4.57,4.57,4.57,0,0.0,0.0
1932-06-10,4.92,4.92,4.92,4.92,0,7.66,0.0
1932-06-13,4.82,4.82,4.82,4.82,0,-2.03,0.0
1932-06-14,4.94,4.94,4.94,4.94,0,2.49,0.0
1932-06-15,5.12,5.12,5.12,5.12,0,3.64,0.0
1932-06-16,5.12,5.12,5.12,5.12,0,0.0,0.0
1932-06-17,4.83,4.83,4.83,4.83,0,-5.66,0.0
1932-06-20,4.89,4.89,4.89,4.89,0,1.24,0.0
1932-06-21,4.77,4.77,4.77,4.77,0,-2.45,0.0
1932-06-22,4.77,4.77,4.77,4.77,0,0.0,0.0
1932-06-23,4.8,4.8,4.8,4.8,0,0.63,0.0
1932-06-24,4.6,4.6,4.6,4.6,0,-4.17,0.0
1932-06-27,4.44,4.44,4.44,4.44,0,-3.48,0.0
1932-06-28,4.44,4.44,4.44,4.44,0,0.0,0.0
1932-06-29,4.51,4.51,4.51,4.51,0,1.58,0.0
1932-06-30,4.43,4.43,4.43,4.43,0,-1.77,0.0
1932-07-01,4.6,4.6,4.6,4.6,0,3.84,0.0
1932-07-05,4.5,4.5,4.5,4.5,0,-2.17,0.0
1932-07-06,4.6,4.6,4.6,4.6,0,2.22,0.0
1932-07-07,4.45,4.45,4.45,4.45,0,-3.26,0.0
1932-07-08,4.41,4.41,4.41,4.41,0,-0.9,0.0
1932-07-11,4.6,4.6,4.6,4.6,0,4.31,0.0
1932-07-12,4.6,4.6,4.6,4.6,0,0.0,0.0
1932-07-13,4.82,4.82,4.82,4.82,0,4.78,0.0
1932-07-14,4.79,4.79,4.79,4.79,0,-0.62,0.0
1932-07-15,4.93,4.93,4.93,4.93,0,2.92,0.0
1932-07-18,4.8,4.8,4.8,4.8,0,-2.64,0.0
1932-07-19,4.78,4.78,4.78,4.78,0,-0.42,0.0
1932-07-20,4.93,4.93,4.93,4.93,0,3.14,0.0
1932-07-21,5.05,5.05,5.05,5.05,0,2.43,0.0
1932-07-22,5.2,5.2,5.2,5.2,0,2.97,0.0
1932-07-25,5.48,5.48,5.48,5.48,0,5.38,0.0
1932-07-26,5.4,5.4,5.4,5.4,0,-1.46,0.0
1932-07-27,5.67,5.67,5.67,5.67,0,5.0,0.0
1932-07-28,5.85,5.85,5.85,5.85,0,3.17,0.0
1932-07-29,6.03,6.03,6.03,6.03,0,3.08,0.0
1932-08-01,6.11,6.11,6.11,6.11,0,1.33,0.0
1932-08-02,5.87,5.87,5.87,5.87,0,-3.93,0.0
1932-08-03,6.39,6.39,6.39,6.39,0,8.86,0.0
1932-08-04,6.52,6.52,6.52,6.52,0,2.03,0.0
1932-08-05,6.8,6.8,6.8,6.8,0,4.29,0.0
1932-08-08,7.43,7.43,7.43,7.43,0,9.26,0.0
1932-08-09,7.39,7.39,7.39,7.39,0,-0.54,0.0
1932-08-10,7.65,7.65,7.65,7.65,0,3.52,0.0
1932-08-11,7.61,7.61,7.61,7.61,0,-0.52,0.0
1932-08-12,7.0,7.0,7.0,7.0,0,-8.02,0.0
1932-08-15,7.44,7.44,7.44,7.44,0,6.29,0.0
1932-08-16,7.68,7.68,7.68,7.68,0,3.23,0.0
1932-08-17,7.51,7.51,7.51,7.51,0,-2.21,0.0
1932-08-18,7.6,7.6,7.6,7.6,0,1.2,0.0
1932-08-19,7.53,7.53,7.53,7.53,0,-0.92,0.0
1932-08-22,7.77,7.77,7.77,7.77,0,3.19,0.0
1932-08-23,8.15,8.15,8.15,8.15,0,4.89,0.0
1932-08-24,8.33,8.33,8.33,8.33,0,2.21,0.0
1932-08-25,8.26,8.26,8.26,8.26,0,-0.84,0.0
1932-08-26,8.39,8.39,8.39,8.39,0,1.57,0.0
1932-08-29,8.58,8.58,8.58,8.58,0,2.26,0.0
1932-08-30,8.47,8.47,8.47,8.47,0,-1.28,0.0
1932-08-31,8.39,8.39,8.39,8.39,0,-0.94,0.0
1932-09-01,8.47,8.47,8.47,8.47,0,0.95,0.0
1932-09-02,8.84,8.84,8.84,8.84,0,4.37,0.0
1932-09-06,8.91,8.91,8.91,8.91,0,0.79,0.0
1932-09-07,9.31,9.31,9.31,9.31,0,4.49,0.0
1932-09-08,8.97,8.97,8.97,8.97,0,-3.65,0.0
1932-09-09,8.75,8.75,8.75,8.75,0,-2.45,0.0
1932-09-12,8.15,8.15,8.15,8.15,0,-6.86,0.0
1932-09-13,7.8,7.8,7.8,7.8,0,-4.29,0.0
1932-09-14,7.35,7.35,7.35,7.35,0,-5.77,0.0
1932-09-15,7.66,7.66,7.66,7.66,0,4.22,0.0
1932-09-16,7.57,7.57,7.57,7.57,0,-1.17,0.0
1932-09-19,7.34,7.34,7.34,7.34,0,-3.04,0.0
1932-09-20,7.62,7.62,7.62,7.62,0,3.81,0.0
1932-09-21,8.52,8.52,8.52,8.52,0,11.81,0.0
1932-09-22,8.26,8.26,8.26,8.26,0,-3.05,0.0
1932-09-23,8.4,8.4,8.4,8.4,0,1.69,0.0
1932-09-26,8.04,8.04,8.04,8.04,0,-4.29,0.0
1932-09-27,8.13,8.13,8.13,8.13,0,1.12,0.0
1932-09-28,8.36,8.36,8.36,8.36,0,2.83,0.0
1932-09-29,8.1,8.1,8.1,8.1,0,-3.11,0.0
1932-09-30,8.08,8.08,8.08,8.08,0,-0.25,0.0
1932-10-03,8.06,8.06,8.06,8.06,0,-0.25,0.0
1932-10-04,8.05,8.05,8.05,8.05,0,-0.12,0.0
1932-10-05,7.39,7.39,7.39,7.39,0,-8.2,0.0
1932-10-06,7.43,7.43,7.43,7.43,0,0.54,0.0
1932-10-07,7.02,7.02,7.02,7.02,0,-5.52,0.0
1932-10-10,6.42,6.42,6.42,6.42,0,-8.55,0.0
1932-10-11,6.88,6.88,6.88,6.88,0,7.17,0.0
1932-10-13,6.67,6.67,6.67,6.67,0,-3.05,0.0
1932-10-14,7.13,7.13,7.13,7.13,0,6.9,0.0
1932-10-17,7.0,7.0,7.0,7.0,0,-1.82,0.0
1932-10-18,7.13,7.13,7.13,7.13,0,1.86,0.0
1932-10-19,7.4,7.4,7.4,7.4,0,3.79,0.0
1932-10-20,7.23,7.23,7.23,7.23,0,-2.3,0.0
1932-10-21,6.82,6.82,6.82,6.82,0,-5.67,0.0
1932-10-24,6.83,6.83,6.83,6.83,0,0.15,0.0
1932-10-25,6.76,6.76,6.76,6.76,0,-1.02,0.0
1932-10-26,6.89,6.89,6.89,6.89,0,1.92,0.0
1932-10-27,6.95,6.95,6.95,6.95,0,0.87,0.0
1932-10-28,7.09,7.09,7.09,7.09,0,2.01,0.0
1932-10-31,6.96,6.96,6.96,6.96,0,-1.83,0.0
1932-11-01,6.76,6.76,6.76,6.76,0,-2.87,0.0
1932-11-02,6.52,6.52,6.52,6.52,0,-3.55,0.0
1932-11-03,6.48,6.48,6.48,6.48,0,-0.61,0.0
1932-11-04,6.88,6.88,6.88,6.88,0,6.17,0.0
1932-11-07,7.24,7.24,7.24,7.24,0,5.23,0.0
1932-11-09,6.92,6.92,6.92,6.92,0,-4.42,0.0
1932-11-10,7.44,7.44,7.44,7.44,0,7.51,0.0
1932-11-11,7.68,7.68,7.68,7.68,0,3.23,0.0
1932-11-14,7.43,7.43,7.43,7.43,0,-3.26,0.0
1932-11-15,7.43,7.43,7.43,7.43,0,0.0,0.0
1932-11-16,7.2,7.2,7.2,7.2,0,-3.1,0.0
1932-11-17,7.15,7.15,7.15,7.15,0,-0.69,0.0
1932-11-18,7.13,7.13,7.13,7.13,0,-0.28,0.0
1932-11-21,7.2,7.2,7.2,7.2,0,0.98,0.0
1932-11-22,7.17,7.17,7.17,7.17,0,-0.42,0.0
1932-11-23,6.85,6.85,6.85,6.85,0,-4.46,0.0
1932-11-25,6.78,6.78,6.78,6.78,0,-1.02,0.0
1932-11-28,6.8,6.8,6.8,6.8,0,0.29,0.0
1932-11-29,6.78,6.78,6.78,6.78,0,-0.29,0.0
1932-11-30,6.55,6.55,6.55,6.55,0,-3.39,0.0
1932-12-01,6.73,6.73,6.73,6.73,0,2.75,0.0
1932-12-02,6.47,6.47,6.47,6.47,0,-3.86,0.0
1932-12-05,6.54,6.54,6.54,6.54,0,1.08,0.0
1932-12-06,6.87,6.87,6.87,6.87,0,5.05,0.0
1932-12-07,6.89,6.89,6.89,6.89,0,0.29,0.0
1932-12-08,6.89,6.89,6.89,6.89,0,0.0,0.0
1932-12-09,7.08,7.08,7.08,7.08,0,2.76,0.0
1932-12-12,7.07,7.07,7.07,7.07,0,-0.14,0.0
1932-12-13,6.99,6.99,6.99,6.99,0,-1.13,0.0
1932-12-14,7.12,7.12,7.12,7.12,0,1.86,0.0
1932-12-15,7.05,7.05,7.05,7.05,0,-0.98,0.0
1932-12-16,7.0,7.0,7.0,7.0,0,-0.71,0.0
1932-12-19,6.97,6.97,6.97,6.97,0,-0.43,0.0
1932-12-20,6.82,6.82,6.82,6.82,0,-2.15,0.0
1932-12-21,6.8,6.8,6.8,6.8,0,-0.29,0.0
1932-12-22,6.57,6.57,6.57,6.57,0,-3.38,0.0
1932-12-23,6.57,6.57,6.57,6.57,0,0.0,0.0
1932-12-27,6.61,6.61,6.61,6.61,0,0.61,0.0
1932-12-28,6.6,6.6,6.6,6.6,0,-0.15,0.0
1932-12-29,6.75,6.75,6.75,6.75,0,2.27,0.0
1932-12-30,6.92,6.92,6.92,6.92,0,2.52,0.0
1933-01-03,6.83,6.83,6.83,6.83,0,-1.3,0.0
1933-01-04,7.15,7.15,7.15,7.15,0,4.69,0.0
1933-01-05,7.12,7.12,7.12,7.12,0,-0.42,0.0
1933-01-06,7.23,7.23,7.23,7.23,0,1.54,0.0
1933-01-09,7.13,7.13,7.13,7.13,0,-1.38,0.0
1933-01-10,7.34,7.34,7.34,7.34,0,2.95,0.0
1933-01-11,7.32,7.32,7.32,7.32,0,-0.27,0.0
1933-01-12,7.23,7.23,7.23,7.23,0,-1.23,0.0
1933-01-13,7.25,7.25,7.25,7.25,0,0.28,0.0
1933-01-16,7.06,7.06,7.06,7.06,0,-2.62,0.0
1933-01-17,7.08,7.08,7.08,7.08,0,0.28,0.0
1933-01-18,6.95,6.95,6.95,6.95,0,-1.84,0.0
1933-01-19,6.98,6.98,6.98,6.98,0,0.43,0.0
1933-01-20,7.06,7.06,7.06,7.06,0,1.15,0.0
1933-01-23,7.03,7.03,7.03,7.03,0,-0.42,0.0
1933-01-24,6.98,6.98,6.98,6.98,0,-0.71,0.0
1933-01-25,7.1,7.1,7.1,7.1,0,1.72,0.0
1933-01-26,7.05,7.05,7.05,7.05,0,-0.7,0.0
1933-01-27,7.04,7.04,7.04,7.04,0,-0.14,0.0
1933-01-30,6.98,6.98,6.98,6.98,0,-0.85,0.0
1933-01-31,6.94,6.94,6.94,6.94,0,-0.57,0.0
1933-02-01,6.67,6.67,6.67,6.67,0,-3.89,0.0
1933-02-02,6.55,6.55,6.55,6.55,0,-1.8,0.0
1933-02-03,6.53,6.53,6.53,6.53,0,-0.31,0.0
1933-02-06,6.48,6.48,6.48,6.48,0,-0.77,0.0
1933-02-07,6.54,6.54,6.54,6.54,0,0.93,0.0
1933-02-08,6.62,6.62,6.62,6.62,0,1.22,0.0
1933-02-09,6.76,6.76,6.76,6.76,0,2.11,0.0
1933-02-10,6.66,6.66,6.66,6.66,0,-1.48,0.0
1933-02-14,6.32,6.32,6.32,6.32,0,-5.11,0.0
1933-02-15,6.28,6.28,6.28,6.28,0,-0.63,0.0
1933-02-16,6.13,6.13,6.13,6.13,0,-2.39,0.0
1933-02-17,6.23,6.23,6.23,6.23,0,1.63,0.0
1933-02-20,6.0,6.0,6.0,6.0,0,-3.69,0.0
1933-02-21,5.96,5.96,5.96,5.96,0,-0.67,0.0
1933-02-23,5.68,5.68,5.68,5.68,0,-4.7,0.0
1933-02-24,5.9,5.9,5.9,5.9,0,3.87,0.0
1933-02-27,5.53,5.53,5.53,5.53,0,-6.27,0.0
1933-02-28,5.66,5.66,5.66,5.66,0,2.35,0.0
1933-03-01,5.77,5.77,5.77,5.77,0,1.94,0.0
1933-03-02,5.65,5.65,5.65,5.65,0,-2.08,0.0
1933-03-03,5.84,5.84,5.84,5.84,0,3.36,0.0
1933-03-15,6.81,6.81,6.81,6.81,0,16.61,0.0
1933-03-16,6.93,6.93,6.93,6.93,0,1.76,0.0
1933-03-17,6.63,6.63,6.63,6.63,0,-4.33,0.0
1933-03-20,6.5,6.5,6.5,6.5,0,-1.96,0.0
1933-03-21,6.2,6.2,6.2,6.2,0,-4.62,0.0
1933-03-22,6.12,6.12,6.12,6.12,0,-1.29,0.0
1933-03-23,6.25,6.25,6.25,6.25,0,2.12,0.0
1933-03-24,6.25,6.25,6.25,6.25,0,0.0,0.0
1933-03-27,6.09,6.09,6.09,6.09,0,-2.56,0.0
1933-03-28,6.21,6.21,6.21,6.21,0,1.97,0.0
1933-03-29,6.07,6.07,6.07,6.07,0,-2.25,0.0
1933-03-30,6.05,6.05,6.05,6.05,0,-0.33,0.0
1933-03-31,5.85,5.85,5.85,5.85,0,-3.31,0.0
1933-04-03,5.87,5.87,5.87,5.87,0,0.34,0.0
1933-04-04,5.9,5.9,5.9,5.9,0,0.51,0.0
1933-04-05,5.95,5.95,5.95,5.95,0,0.85,0.0
1933-04-06,6.05,6.05,6.05,6.05,0,1.68,0.0
1933-04-07,6.12,6.12,6.12,6.12,0,1.16,0.0
1933-04-10,6.54,6.54,6.54,6.54,0,6.86,0.0
1933-04-11,6.51,6.51,6.51,6.51,0,-0.46,0.0
1933-04-12,6.41,6.41,6.41,6.41,0,-1.54,0.0
1933-04-13,6.67,6.67,6.67,6.67,0,4.06,0.0
1933-04-17,6.53,6.53,6.53,6.53,0,-2.1,0.0
1933-04-18,6.66,6.66,6.66,6.66,0,1.99,0.0
1933-04-19,7.14,7.14,7.14,7.14,0,7.21,0.0
1933-04-20,7.82,7.82,7.82,7.82,0,9.52,0.0
1933-04-21,7.44,7.44,7.44,7.44,0,-4.86,0.0
1933-04-24,7.91,7.91,7.91,7.91,0,6.32,0.0
1933-04-25,7.72,7.72,7.72,7.72,0,-2.4,0.0
1933-04-26,7.77,7.77,7.77,7.77,0,0.65,0.0
1933-04-27,7.7,7.7,7.7,7.7,0,-0.9,0.0
1933-04-28,7.83,7.83,7.83,7.83,0,1.69,0.0
1933-05-01,8.43,8.43,8.43,8.43,0,7.66,0.0
1933-05-02,8.46,8.46,8.46,8.46,0,0.36,0.0
1933-05-03,8.41,8.41,8.41,8.41,0,-0.59,0.0
1933-05-04,8.65,8.65,8.65,8.65,0,2.85,0.0
1933-05-05,8.74,8.74,8.74,8.74,0,1.04,0.0
1933-05-08,8.34,8.34,8.34,8.34,0,-4.58,0.0
1933-05-09,8.4,8.4,8.4,8.4,0,0.72,0.0
1933-05-10,8.82,8.82,8.82,8.82,0,5.0,0.0
1933-05-11,9.07,9.07,9.07,9.07,0,2.83,0.0
1933-05-12,9.03,9.03,9.03,9.03,0,-0.44,0.0
1933-05-15,8.68,8.68,8.68,8.68,0,-3.88,0.0
1933-05-16,8.85,8.85,8.85,8.85,0,1.96,0.0
1933-05-17,8.94,8.94,8.94,8.94,0,1.02,0.0
1933-05-18,8.89,8.89,8.89,8.89,0,-0.56,0.0
1933-05-19,8.82,8.82,8.82,8.82,0,-0.79,0.0
1933-05-22,8.64,8.64,8.64,8.64,0,-2.04,0.0
1933-05-23,8.96,8.96,8.96,8.96,0,3.7,0.0
1933-05-24,9.15,9.15,9.15,9.15,0,2.12,0.0
1933-05-25,9.08,9.08,9.08,9.08,0,-0.77,0.0
1933-05-26,9.34,9.34,9.34,9.34,0,2.86,0.0
1933-05-29,9.78,9.78,9.78,9.78,0,4.71,0.0
1933-05-31,9.64,9.64,9.64,9.64,0,-1.43,0.0
1933-06-01,9.74,9.74,9.74,9.74,0,1.04,0.0
1933-06-02,10.13,10.13,10.13,10.13,0,4.0,0.0
1933-06-05,10.07,10.07,10.07,10.07,0,-0.59,0.0
1933-06-06,10.04,10.04,10.04,10.04,0,-0.3,0.0
1933-06-07,10.22,10.22,10.22,10.22,0,1.79,0.0
1933-06-08,10.31,10.31,10.31,10.31,0,0.88,0.0
1933-06-09,10.41,10.41,10.41,10.41,0,0.97,0.0
1933-06-12,10.89,10.89,10.89,10.89,0,4.61,0.0
1933-06-13,10.57,10.57,10.57,10.57,0,-2.94,0.0
1933-06-14,10.47,10.47,10.47,10.47,0,-0.95,0.0
1933-06-15,9.74,9.74,9.74,9.74,0,-6.97,0.0
1933-06-16,9.81,9.81,9.81,9.81,0,0.72,0.0
1933-06-19,10.68,10.68,10.68,10.68,0,8.87,0.0
1933-06-20,10.52,10.52,10.52,10.52,0,-1.5,0.0
1933-06-21,10.58,10.58,10.58,10.58,0,0.57,0.0
1933-06-22,10.22,10.22,10.22,10.22,0,-3.4,0.0
1933-06-23,10.56,10.56,10.56,10.56,0,3.33,0.0
1933-06-26,10.87,10.87,10.87,10.87,0,2.94,0.0
1933-06-27,10.98,10.98,10.98,10.98,0,1.01,0.0
1933-06-28,10.84,10.84,10.84,10.84,0,-1.28,0.0
1933-06-29,10.74,10.74,10.74,10.74,0,-0.92,0.0
1933-06-30,10.91,10.91,10.91,10.91,0,1.58,0.0
1933-07-03,11.62,11.62,11.62,11.62,0,6.51,0.0
1933-07-05,11.55,11.55,11.55,11.55,0,-0.6,0.0
1933-07-06,11.85,11.85,11.85,11.85,0,2.6,0.0
1933-07-07,11.96,11.96,11.96,11.96,0,0.93,0.0
1933-07-10,11.86,11.86,11.86,11.86,0,-0.84,0.0
1933-07-11,11.71,11.71,11.71,11.71,0,-1.26,0.0
1933-07-12,11.87,11.87,11.87,11.87,0,1.37,0.0
1933-07-13,12.0,12.0,12.0,12.0,0,1.1,0.0
1933-07-14,11.85,11.85,11.85,11.85,0,-1.25,0.0
1933-07-17,12.01,12.01,12.01,12.01,0,1.35,0.0
1933-07-18,12.2,12.2,12.2,12.2,0,1.58,0.0
1933-07-19,11.6,11.6,11.6,11.6,0,-4.92,0.0
1933-07-20,10.57,10.57,10.57,10.57,0,-8.88,0.0
1933-07-21,9.65,9.65,9.65,9.65,0,-8.7,0.0
1933-07-24,10.5,10.5,10.5,10.5,0,8.81,0.0
1933-07-25,10.32,10.32,10.32,10.32,0,-1.71,0.0
1933-07-26,10.59,10.59,10.59,10.59,0,2.62,0.0
1933-07-27,10.68,10.68,10.68,10.68,0,0.85,0.0
1933-07-28,10.43,10.43,10.43,10.43,0,-2.34,0.0
1933-07-31,9.95,9.95,9.95,9.95,0,-4.6,0.0
1933-08-01,10.25,10.25,10.25,10.25,0,3.02,0.0
1933-08-02,10.49,10.49,10.49,10.49,0,2.34,0.0
1933-08-03,10.36,10.36,10.36,10.36,0,-1.24,0.0
1933-08-04,10.13,10.13,10.13,10.13,0,-2.22,0.0
1933-08-07,10.05,10.05,10.05,10.05,0,-0.79,0.0
1933-08-08,10.39,10.39,10.39,10.39,0,3.38,0.0
1933-08-09,10.81,10.81,10.81,10.81,0,4.04,0.0
1933-08-10,10.63,10.63,10.63,10.63,0,-1.67,0.0
1933-08-11,10.59,10.59,10.59,10.59,0,-0.38,0.0
1933-08-14,10.46,10.46,10.46,10.46,0,-1.23,0.0
1933-08-15,10.48,10.48,10.48,10.48,0,0.19,0.0
1933-08-16,10.2,10.2,10.2,10.2,0,-2.67,0.0
1933-08-17,10.76,10.76,10.76,10.76,0,5.49,0.0
1933-08-18,10.58,10.58,10.58,10.58,0,-1.67,0.0
1933-08-21,10.75,10.75,10.75,10.75,0,1.61,0.0
1933-08-22,10.92,10.92,10.92,10.92,0,1.58,0.0
1933-08-23,10.78,10.78,10.78,10.78,0,-1.28,0.0
1933-08-24,10.88,10.88,10.88,10.88,0,0.93,0.0
1933-08-25,11.28,11.28,11.28,11.28,0,3.68,0.0
1933-08-28,11.26,11.26,11.26,11.26,0,-0.18,0.0
1933-08-29,11.2,11.2,11.2,11.2,0,-0.53,0.0
1933-08-30,11.1,11.1,11.1,11.1,0,-0.89,0.0
1933-08-31,11.09,11.09,11.09,11.09,0,-0.09,0.0
1933-09-01,11.23,11.23,11.23,11.23,0,1.26,0.0
1933-09-05,10.84,10.84,10.84,10.84,0,-3.47,0.0
1933-09-06,10.85,10.85,10.85,10.85,0,0.09,0.0
1933-09-07,10.7,10.7,10.7,10.7,0,-1.38,0.0
1933-09-08,10.66,10.66,10.66,10.66,0,-0.37,0.0
1933-09-11,11.13,11.13,11.13,11.13,0,4.41,0.0
1933-09-12,11.06,11.06,11.06,11.06,0,-0.63,0.0
1933-09-13,11.11,11.11,11.11,11.11,0,0.45,0.0
1933-09-14,11.13,11.13,11.13,11.13,0,0.18,0.0
1933-09-15,10.82,10.82,10.82,10.82,0,-2.79,0.0
1933-09-18,11.0,11.0,11.0,11.0,0,1.66,0.0
1933-09-19,11.04,11.04,11.04,11.04,0,0.36,0.0
1933-09-20,10.69,10.69,10.69,10.69,0,-3.17,0.0
1933-09-21,10.03,10.03,10.03,10.03,0,-6.17,0.0
1933-09-22,10.26,10.26,10.26,10.26,0,2.29,0.0
1933-09-25,10.16,10.16,10.16,10.16,0,-0.97,0.0
1933-09-26,10.07,10.07,10.07,10.07,0,-0.89,0.0
1933-09-27,9.65,9.65,9.65,9.65,0,-4.17,0.0
1933-09-28,9.79,9.79,9.79,9.79,0,1.45,0.0
1933-09-29,9.72,9.72,9.72,9.72,0,-0.72,0.0
1933-10-02,9.62,9.62,9.62,9.62,0,-1.03,0.0
1933-10-03,9.67,9.67,9.67,9.67,0,0.52,0.0
1933-10-04,10.29,10.29,10.29,10.29,0,6.41,0.0
1933-10-05,10.16,10.16,10.16,10.16,0,-1.26,0.0
1933-10-06,10.05,10.05,10.05,10.05,0,-1.08,0.0
1933-10-09,10.32,10.32,10.32,10.32,0,2.69,0.0
1933-10-10,10.23,10.23,10.23,10.23,0,-0.87,0.0
1933-10-11,10.24,10.24,10.24,10.24,0,0.1,0.0
1933-10-13,9.85,9.85,9.85,9.85,0,-3.81,0.0
1933-10-16,9.21,9.21,9.21,9.21,0,-6.5,0.0
1933-10-17,9.51,9.51,9.51,9.51,0,3.26,0.0
1933-10-18,9.07,9.07,9.07,9.07,0,-4.63,0.0
1933-10-19,8.61,8.61,8.61,8.61,0,-5.07,0.0
1933-10-20,8.86,8.86,8.86,8.86,0,2.9,0.0
1933-10-23,9.02,9.02,9.02,9.02,0,1.81,0.0
1933-10-24,9.38,9.38,9.38,9.38,0,3.99,0.0
1933-10-25,9.63,9.63,9.63,9.63,0,2.67,0.0
1933-10-26,9.44,9.44,9.44,9.44,0,-1.97,0.0
1933-10-27,9.54,9.54,9.54,9.54,0,1.06,0.0
1933-10-30,9.04,9.04,9.04,9.04,0,-5.24,0.0
1933-10-31,8.96,8.96,8.96,8.96,0,-0.88,0.0
1933-11-01,9.12,9.12,9.12,9.12,0,1.79,0.0
1933-11-02,9.22,9.22,9.22,9.22,0,1.1,0.0
1933-11-03,9.54,9.54,9.54,9.54,0,3.47,0.0
1933-11-06,9.45,9.45,9.45,9.45,0,-0.94,0.0
1933-11-08,9.8,9.8,9.8,9.8,0,3.7,0.0
1933-11-09,9.87,9.87,9.87,9.87,0,0.71,0.0
1933-11-10,9.72,9.72,9.72,9.72,0,-1.52,0.0
1933-11-13,9.81,9.81,9.81,9.81,0,0.93,0.0
1933-11-14,9.69,9.69,9.69,9.69,0,-1.22,0.0
1933-11-15,9.58,9.58,9.58,9.58,0,-1.14,0.0
1933-11-16,10.03,10.03,10.03,10.03,0,4.7,0.0
1933-11-17,9.92,9.92,9.92,9.92,0,-1.1,0.0
1933-11-20,10.23,10.23,10.23,10.23,0,3.13,0.0
1933-11-21,10.1,10.1,10.1,10.1,0,-1.27,0.0
1933-11-22,10.05,10.05,10.05,10.05,0,-0.5,0.0
1933-11-23,9.87,9.87,9.87,9.87,0,-1.79,0.0
1933-11-24,10.01,10.01,10.01,10.01,0,1.42,0.0
1933-11-27,9.69,9.69,9.69,9.69,0,-3.2,0.0
1933-11-28,9.7,9.7,9.7,9.7,0,0.1,0.0
1933-11-29,9.88,9.88,9.88,9.88,0,1.86,0.0
1933-12-01,9.91,9.91,9.91,9.91,0,0.3,0.0
1933-12-04,9.9,9.9,9.9,9.9,0,-0.1,0.0
1933-12-05,10.2,10.2,10.2,10.2,0,3.03,0.0
1933-12-06,10.13,10.13,10.13,10.13,0,-0.69,0.0
1933-12-07,10.2,10.2,10.2,10.2,0,0.69,0.0
1933-12-08,10.1,10.1,10.1,10.1,0,-0.98,0.0
1933-12-11,10.31,10.31,10.31,10.31,0,2.08,0.0
1933-12-12,10.29,10.29,10.29,10.29,0,-0.19,0.0
1933-12-13,10.19,10.19,10.19,10.19,0,-0.97,0.0
1933-12-14,10.23,10.23,10.23,10.23,0,0.39,0.0
1933-12-15,10.07,10.07,10.07,10.07,0,-1.56,0.0
1933-12-18,9.77,9.77,9.77,9.77,0,-2.98,0.0
1933-12-19,9.75,9.75,9.75,9.75,0,-0.2,0.0
1933-12-20,9.57,9.57,9.57,9.57,0,-1.85,0.0
1933-12-21,9.55,9.55,9.55,9.55,0,-0.21,0.0
1933-12-22,9.86,9.86,9.86,9.86,0,3.25,0.0
1933-12-26,9.58,9.58,9.58,9.58,0,-2.84,0.0
1933-12-27,9.71,9.71,9.71,9.71,0,1.36,0.0
1933-12-28,9.99,9.99,9.99,9.99,0,2.88,0.0
1933-12-29,9.97,9.97,9.97,9.97,0,-0.2,0.0
1934-01-02,10.11,10.11,10.11,10.11,0,1.4,0.0
1934-01-03,9.97,9.97,9.97,9.97,0,-1.38,0.0
1934-01-04,9.94,9.94,9.94,9.94,0,-0.3,0.0
1934-01-05,9.81,9.81,9.81,9.81,0,-1.31,0.0
1934-01-08,9.76,9.76,9.76,9.76,0,-0.51,0.0
1934-01-09,9.87,9.87,9.87,9.87,0,1.13,0.0
1934-01-10,10.14,10.14,10.14,10.14,0,2.74,0.0
1934-01-11,10.19,10.19,10.19,10.19,0,0.49,0.0
1934-01-12,10.07,10.07,10.07,10.07,0,-1.18,0.0
1934-01-15,10.64,10.64,10.64,10.64,0,5.66,0.0
1934-01-16,10.69,10.69,10.69,10.69,0,0.47,0.0
1934-01-17,10.66,10.66,10.66,10.66,0,-0.28,0.0
1934-01-18,10.63,10.63,10.63,10.63,0,-0.28,0.0
1934-01-19,10.93,10.93,10.93,10.93,0,2.82,0.0
1934-01-22,10.91,10.91,10.91,10.91,0,-0.18,0.0
1934-01-23,11.05,11.05,11.05,11.05,0,1.28,0.0
1934-01-24,11.12,11.12,11.12,11.12,0,0.63,0.0
1934-01-25,11.12,11.12,11.12,11.12,0,0.0,0.0
1934-01-26,11.02,11.02,11.02,11.02,0,-0.9,0.0
1934-01-29,11.19,11.19,11.19,11.19,0,1.54,0.0
1934-01-30,11.33,11.33,11.33,11.33,0,1.25,0.0
1934-01-31,11.17,11.17,11.17,11.17,0,-1.41,0.0
1934-02-01,11.46,11.46,11.46,11.46,0,2.6,0.0
1934-02-02,11.45,11.45,11.45,11.45,0,-0.09,0.0
1934-02-05,11.81,11.81,11.81,11.81,0,3.14,0.0
1934-02-06,11.82,11.82,11.82,11.82,0,0.08,0.0
1934-02-07,11.45,11.45,11.45,11.45,0,-3.13,0.0
1934-02-08,11.5,11.5,11.5,11.5,0,0.44,0.0
1934-02-09,11.18,11.18,11.18,11.18,0,-2.78,0.0
1934-02-13,11.22,11.22,11.22,11.22,0,0.36,0.0
1934-02-14,11.29,11.29,11.29,11.29,0,0.62,0.0
1934-02-15,11.51,11.51,11.51,11.51,0,1.95,0.0
1934-02-16,11.54,11.54,11.54,11.54,0,0.26,0.0
1934-02-19,11.36,11.36,11.36,11.36,0,-1.56,0.0
1934-02-20,11.4,11.4,11.4,11.4,0,0.35,0.0
1934-02-21,11.43,11.43,11.43,11.43,0,0.26,0.0
1934-02-23,11.13,11.13,11.13,11.13,0,-2.62,0.0
1934-02-26,10.69,10.69,10.69,10.69,0,-3.95,0.0
1934-02-27,10.81,10.81,10.81,10.81,0,1.12,0.0
1934-02-28,10.76,10.76,10.76,10.76,0,-0.46,0.0
1934-03-01,10.72,10.72,10.72,10.72,0,-0.37,0.0
1934-03-02,11.07,11.07,11.07,11.07,0,3.26,0.0
1934-03-05,11.01,11.01,11.01,11.01,0,-0.54,0.0
1934-03-06,10.88,10.88,10.88,10.88,0,-1.18,0.0
1934-03-07,10.6,10.6,10.6,10.6,0,-2.57,0.0
1934-03-08,10.8,10.8,10.8,10.8,0,1.89,0.0
1934-03-09,10.73,10.73,10.73,10.73,0,-0.65,0.0
1934-03-12,10.96,10.96,10.96,10.96,0,2.14,0.0
1934-03-13,10.96,10.96,10.96,10.96,0,0.0,0.0
1934-03-14,10.97,10.97,10.97,10.97,0,0.09,0.0
1934-03-15,10.79,10.79,10.79,10.79,0,-1.64,0.0
1934-03-16,10.82,10.82,10.82,10.82,0,0.28,0.0
1934-03-19,10.45,10.45,10.45,10.45,0,-3.42,0.0
1934-03-20,10.66,10.66,10.66,10.66,0,2.01,0.0
1934-03-21,10.45,10.45,10.45,10.45,0,-1.97,0.0
1934-03-22,10.64,10.64,10.64,10.64,0,1.82,0.0
1934-03-23,10.53,10.53,10.53,10.53,0,-1.03,0.0
1934-03-26,10.71,10.71,10.71,10.71,0,1.71,0.0
1934-03-27,10.42,10.42,10.42,10.42,0,-2.71,0.0
1934-03-28,10.45,10.45,10.45,10.45,0,0.29,0.0
1934-03-29,10.62,10.62,10.62,10.62,0,1.63,0.0
1934-04-02,10.76,10.76,10.76,10.76,0,1.32,0.0
1934-04-03,10.84,10.84,10.84,10.84,0,0.74,0.0
1934-04-04,10.87,10.87,10.87,10.87,0,0.28,0.0
1934-04-05,10.9,10.9,10.9,10.9,0,0.28,0.0
1934-04-06,10.95,10.95,10.95,10.95,0,0.46,0.0
1934-04-09,10.87,10.87,10.87,10.87,0,-0.73,0.0
1934-04-10,11.03,11.03,11.03,11.03,0,1.47,0.0
1934-04-11,11.02,11.02,11.02,11.02,0,-0.09,0.0
1934-04-12,10.99,10.99,10.99,10.99,0,-0.27,0.0
1934-04-13,10.95,10.95,10.95,10.95,0,-0.36,0.0
1934-04-16,10.78,10.78,10.78,10.78,0,-1.55,0.0
1934-04-17,10.89,10.89,10.89,10.89,0,1.02,0.0
1934-04-18,11.03,11.03,11.03,11.03,0,1.29,0.0
1934-04-19,11.05,11.05,11.05,11.05,0,0.18,0.0
1934-04-20,11.16,11.16,11.16,11.16,0,1.0,0.0
1934-04-23,11.09,11.09,11.09,11.09,0,-0.63,0.0
1934-04-24,11.0,11.0,11.0,11.0,0,-0.81,0.0
1934-04-25,10.94,10.94,10.94,10.94,0,-0.55,0.0
1934-04-26,10.79,10.79,10.79,10.79,0,-1.37,0.0
1934-04-27,10.8,10.8,10.8,10.8,0,0.09,0.0
1934-04-30,10.46,10.46,10.46,10.46,0,-3.15,0.0
1934-05-01,10.46,10.46,10.46,10.46,0,0.0,0.0
1934-05-02,10.25,10.25,10.25,10.25,0,-2.01,0.0
1934-05-03,10.29,10.29,10.29,10.29,0,0.39,0.0
1934-05-04,10.32,10.32,10.32,10.32,0,0.29,0.0
1934-05-07,9.81,9.81,9.81,9.81,0,-4.94,0.0
1934-05-08,10.05,10.05,10.05,10.05,0,2.45,0.0
1934-05-09,9.88,9.88,9.88,9.88,0,-1.69,0.0
1934-05-10,9.65,9.65,9.65,9.65,0,-2.33,0.0
1934-05-11,9.55,9.55,9.55,9.55,0,-1.04,0.0
1934-05-14,9.45,9.45,9.45,9.45,0,-1.05,0.0
1934-05-15,9.63,9.63,9.63,9.63,0,1.9,0.0
1934-05-16,9.56,9.56,9.56,9.56,0,-0.73,0.0
1934-05-17,9.59,9.59,9.59,9.59,0,0.31,0.0
1934-05-18,9.85,9.85,9.85,9.85,0,2.71,0.0
1934-05-21,9.87,9.87,9.87,9.87,0,0.2,0.0
1934-05-22,9.65,9.65,9.65,9.65,0,-2.23,0.0
1934-05-23,9.56,9.56,9.56,9.56,0,-0.93,0.0
1934-05-24,9.59,9.59,9.59,9.59,0,0.31,0.0
1934-05-25,9.7,9.7,9.7,9.7,0,1.15,0.0
1934-05-28,9.83,9.83,9.83,9.83,0,1.34,0.0
1934-05-29,9.79,9.79,9.79,9.79,0,-0.41,0.0
1934-05-31,9.61,9.61,9.61,9.61,0,-1.84,0.0
1934-06-01,9.38,9.38,9.38,9.38,0,-2.39,0.0
1934-06-04,9.49,9.49,9.49,9.49,0,1.17,0.0
1934-06-05,9.72,9.72,9.72,9.72,0,2.42,0.0
1934-06-06,9.74,9.74,9.74,9.74,0,0.21,0.0
1934-06-07,9.71,9.71,9.71,9.71,0,-0.31,0.0
1934-06-08,10.17,10.17,10.17,10.17,0,4.74,0.0
1934-06-11,10.09,10.09,10.09,10.09,0,-0.79,0.0
1934-06-12,10.2,10.2,10.2,10.2,0,1.09,0.0
1934-06-13,10.2,10.2,10.2,10.2,0,0.0,0.0
1934-06-14,10.05,10.05,10.05,10.05,0,-1.47,0.0
1934-06-15,10.23,10.23,10.23,10.23,0,1.79,0.0
1934-06-18,10.37,10.37,10.37,10.37,0,1.37,0.0
1934-06-19,10.19,10.19,10.19,10.19,0,-1.74,0.0
1934-06-20,10.08,10.08,10.08,10.08,0,-1.08,0.0
1934-06-21,9.98,9.98,9.98,9.98,0,-0.99,0.0
1934-06-22,9.76,9.76,9.76,9.76,0,-2.2,0.0
1934-06-25,9.73,9.73,9.73,9.73,0,-0.31,0.0
1934-06-26,9.96,9.96,9.96,9.96,0,2.36,0.0
1934-06-27,9.93,9.93,9.93,9.93,0,-0.3,0.0
1934-06-28,9.98,9.98,9.98,9.98,0,0.5,0.0
1934-06-29,9.81,9.81,9.81,9.81,0,-1.7,0.0
1934-07-02,9.69,9.69,9.69,9.69,0,-1.22,0.0
1934-07-03,9.66,9.66,9.66,9.66,0,-0.31,0.0
1934-07-05,9.82,9.82,9.82,9.82,0,1.66,0.0
1934-07-06,9.91,9.91,9.91,9.91,0,0.92,0.0
1934-07-09,9.88,9.88,9.88,9.88,0,-0.3,0.0
1934-07-10,9.94,9.94,9.94,9.94,0,0.61,0.0
1934-07-11,9.99,9.99,9.99,9.99,0,0.5,0.0
1934-07-12,9.91,9.91,9.91,9.91,0,-0.8,0.0
1934-07-13,9.93,9.93,9.93,9.93,0,0.2,0.0
1934-07-16,9.72,9.72,9.72,9.72,0,-2.11,0.0
1934-07-17,9.68,9.68,9.68,9.68,0,-0.41,0.0
1934-07-18,9.84,9.84,9.84,9.84,0,1.65,0.0
1934-07-19,9.74,9.74,9.74,9.74,0,-1.02,0.0
1934-07-20,9.47,9.47,9.47,9.47,0,-2.77,0.0
1934-07-23,9.09,9.09,9.09,9.09,0,-4.01,0.0
1934-07-24,8.99,8.99,8.99,8.99,0,-1.1,0.0
1934-07-25,9.07,9.07,9.07,9.07,0,0.89,0.0
1934-07-26,8.36,8.36,8.36,8.36,0,-7.83,0.0
1934-07-27,8.6,8.6,8.6,8.6,0,2.87,0.0
1934-07-30,8.67,8.67,8.67,8.67,0,0.81,0.0
1934-07-31,8.68,8.68,8.68,8.68,0,0.12,0.0
1934-08-01,8.95,8.95,8.95,8.95,0,3.11,0.0
1934-08-02,9.01,9.01,9.01,9.01,0,0.67,0.0
1934-08-03,8.9,8.9,8.9,8.9,0,-1.22,0.0
1934-08-06,8.71,8.71,8.71,8.71,0,-2.13,0.0
1934-08-07,8.69,8.69,8.69,8.69,0,-0.23,0.0
1934-08-08,8.83,8.83,8.83,8.83,0,1.61,0.0
1934-08-09,9.13,9.13,9.13,9.13,0,3.4,0.0
1934-08-10,8.93,8.93,8.93,8.93,0,-2.19,0.0
1934-08-13,9.17,9.17,9.17,9.17,0,2.69,0.0
1934-08-14,9.1,9.1,9.1,9.1,0,-0.76,0.0
1934-08-15,9.04,9.04,9.04,9.04,0,-0.66,0.0
1934-08-16,9.11,9.11,9.11,9.11,0,0.77,0.0
1934-08-17,9.06,9.06,9.06,9.06,0,-0.55,0.0
1934-08-20,8.97,8.97,8.97,8.97,0,-0.99,0.0
1934-08-21,9.19,9.19,9.19,9.19,0,2.45,0.0
1934-08-22,9.4,9.4,9.4,9.4,0,2.29,0.0
1934-08-23,9.35,9.35,9.35,9.35,0,-0.53,0.0
1934-08-24,9.52,9.52,9.52,9.52,0,1.82,0.0
1934-08-27,9.39,9.39,9.39,9.39,0,-1.37,0.0
1934-08-28,9.34,9.34,9.34,9.34,0,-0.53,0.0
1934-08-29,9.26,9.26,9.26,9.26,0,-0.86,0.0
1934-08-30,9.16,9.16,9.16,9.16,0,-1.08,0.0
1934-08-31,9.15,9.15,9.15,9.15,0,-0.11,0.0
1934-09-04,9.06,9.06,9.06,9.06,0,-0.98,0.0
1934-09-05,9.21,9.21,9.21,9.21,0,1.66,0.0
1934-09-06,9.02,9.02,9.02,9.02,0,-2.06,0.0
1934-09-07,8.92,8.92,8.92,8.92,0,-1.11,0.0
1934-09-10,8.7,8.7,8.7,8.7,0,-2.47,0.0
1934-09-11,8.72,8.72,8.72,8.72,0,0.23,0.0
1934-09-12,8.75,8.75,8.75,8.75,0,0.34,0.0
1934-09-13,8.72,8.72,8.72,8.72,0,-0.34,0.0
1934-09-14,8.47,8.47,8.47,8.47,0,-2.87,0.0
1934-09-17,8.45,8.45,8.45,8.45,0,-0.24,0.0
1934-09-18,8.52,8.52,8.52,8.52,0,0.83,0.0
1934-09-19,8.74,8.74,8.74,8.74,0,2.58,0.0
1934-09-20,8.77,8.77,8.77,8.77,0,0.34,0.0
1934-09-21,8.95,8.95,8.95,8.95,0,2.05,0.0
1934-09-24,8.9,8.9,8.9,8.9,0,-0.56,0.0
1934-09-25,9.15,9.15,9.15,9.15,0,2.81,0.0
1934-09-26,9.09,9.09,9.09,9.09,0,-0.66,0.0
1934-09-27,9.18,9.18,9.18,9.18,0,0.99,0.0
1934-09-28,9.08,9.08,9.08,9.08,0,-1.09,0.0
1934-10-01,8.83,8.83,8.83,8.83,0,-2.75,0.0
1934-10-02,8.86,8.86,8.86,8.86,0,0.34,0.0
1934-10-03,8.83,8.83,8.83,8.83,0,-0.34,0.0
1934-10-04,8.82,8.82,8.82,8.82,0,-0.11,0.0
1934-10-05,9.0,9.0,9.0,9.0,0,2.04,0.0
1934-10-08,8.92,8.92,8.92,8.92,0,-0.89,0.0
1934-10-09,8.83,8.83,8.83,8.83,0,-1.01,0.0
1934-10-10,9.07,9.07,9.07,9.07,0,2.72,0.0
1934-10-11,9.19,9.19,9.19,9.19,0,1.32,0.0
1934-10-15,9.0,9.0,9.0,9.0,0,-2.07,0.0
1934-10-16,9.09,9.09,9.09,9.09,0,1.0,0.0
1934-10-17,9.11,9.11,9.11,9.11,0,0.22,0.0
1934-10-18,9.07,9.07,9.07,9.07,0,-0.44,0.0
1934-10-19,9.03,9.03,9.03,9.03,0,-0.44,0.0
1934-10-22,9.02,9.02,9.02,9.02,0,-0.11,0.0
1934-10-23,8.99,8.99,8.99,8.99,0,-0.33,0.0
1934-10-24,9.14,9.14,9.14,9.14,0,1.67,0.0
1934-10-25,8.93,8.93,8.93,8.93,0,-2.3,0.0
1934-10-26,8.8,8.8,8.8,8.8,0,-1.46,0.0
1934-10-29,8.76,8.76,8.76,8.76,0,-0.45,0.0
1934-10-30,8.79,8.79,8.79,8.79,0,0.34,0.0
1934-10-31,8.81,8.81,8.81,8.81,0,0.23,0.0
1934-11-01,8.77,8.77,8.77,8.77,0,-0.45,0.0
1934-11-02,8.87,8.87,8.87,8.87,0,1.14,0.0
1934-11-05,9.02,9.02,9.02,9.02,0,1.69,0.0
1934-11-07,9.19,9.19,9.19,9.19,0,1.88,0.0
1934-11-08,9.12,9.12,9.12,9.12,0,-0.76,0.0
1934-11-09,9.3,9.3,9.3,9.3,0,1.97,0.0
1934-11-13,9.23,9.23,9.23,9.23,0,-0.75,0.0
1934-11-14,9.2,9.2,9.2,9.2,0,-0.33,0.0
1934-11-15,9.0,9.0,9.0,9.0,0,-2.17,0.0
1934-11-16,9.18,9.18,9.18,9.18,0,2.0,0.0
1934-11-19,9.1,9.1,9.1,9.1,0,-0.87,0.0
1934-11-20,9.14,9.14,9.14,9.14,0,0.44,0.0
1934-11-21,9.1,9.1,9.1,9.1,0,-0.44,0.0
1934-11-22,9.14,9.14,9.14,9.14,0,0.44,0.0
1934-11-23,9.27,9.27,9.27,9.27,0,1.42,0.0
1934-11-26,9.52,9.52,9.52,9.52,0,2.7,0.0
1934-11-27,9.43,9.43,9.43,9.43,0,-0.95,0.0
1934-11-28,9.54,9.54,9.54,9.54,0,1.17,0.0
1934-11-30,9.54,9.54,9.54,9.54,0,0.0,0.0
1934-12-03,9.41,9.41,9.41,9.41,0,-1.36,0.0
1934-12-04,9.48,9.48,9.48,9.48,0,0.74,0.0
1934-12-05,9.56,9.56,9.56,9.56,0,0.84,0.0
1934-12-06,9.54,9.54,9.54,9.54,0,-0.21,0.0
1934-12-07,9.46,9.46,9.46,9.46,0,-0.84,0.0
1934-12-10,9.36,9.36,9.36,9.36,0,-1.06,0.0
1934-12-11,9.17,9.17,9.17,9.17,0,-2.03,0.0
1934-12-12,9.18,9.18,9.18,9.18,0,0.11,0.0
1934-12-13,9.13,9.13,9.13,9.13,0,-0.54,0.0
1934-12-14,9.11,9.11,9.11,9.11,0,-0.22,0.0
1934-12-17,9.17,9.17,9.17,9.17,0,0.66,0.0
1934-12-18,9.16,9.16,9.16,9.16,0,-0.11,0.0
1934-12-19,9.03,9.03,9.03,9.03,0,-1.42,0.0
1934-12-20,9.02,9.02,9.02,9.02,0,-0.11,0.0
1934-12-21,9.04,9.04,9.04,9.04,0,0.22,0.0
1934-12-24,9.11,9.11,9.11,9.11,0,0.77,0.0
1934-12-26,9.06,9.06,9.06,9.06,0,-0.55,0.0
1934-12-27,9.07,9.07,9.07,9.07,0,0.11,0.0
1934-12-28,9.41,9.41,9.41,9.41,0,3.75,0.0
1934-12-31,9.5,9.5,9.5,9.5,0,0.96,0.0
1935-01-02,9.51,9.51,9.51,9.51,0,0.11,0.0
1935-01-03,9.53,9.53,9.53,9.53,0,0.21,0.0
1935-01-04,9.51,9.51,9.51,9.51,0,-0.21,0.0
1935-01-07,9.58,9.58,9.58,9.58,0,0.74,0.0
1935-01-08,9.47,9.47,9.47,9.47,0,-1.15,0.0
1935-01-09,9.46,9.46,9.46,9.46,0,-0.11,0.0
1935-01-10,9.44,9.44,9.44,9.44,0,-0.21,0.0
1935-01-11,9.25,9.25,9.25,9.25,0,-2.01,0.0
1935-01-14,9.17,9.17,9.17,9.17,0,-0.86,0.0
1935-01-15,8.96,8.96,8.96,8.96,0,-2.29,0.0
1935-01-16,9.0,9.0,9.0,9.0,0,0.45,0.0
1935-01-17,9.14,9.14,9.14,9.14,0,1.56,0.0
1935-01-18,9.18,9.18,9.18,9.18,0,0.44,0.0
1935-01-21,9.28,9.28,9.28,9.28,0,1.09,0.0
1935-01-22,9.2,9.2,9.2,9.2,0,-0.86,0.0
1935-01-23,9.2,9.2,9.2,9.2,0,0.0,0.0
1935-01-24,9.18,9.18,9.18,9.18,0,-0.22,0.0
1935-01-25,9.23,9.23,9.23,9.23,0,0.54,0.0
1935-01-28,9.07,9.07,9.07,9.07,0,-1.73,0.0
1935-01-29,8.98,8.98,8.98,8.98,0,-0.99,0.0
1935-01-30,9.03,9.03,9.03,9.03,0,0.56,0.0
1935-01-31,9.1,9.1,9.1,9.1,0,0.78,0.0
1935-02-01,9.05,9.05,9.05,9.05,0,-0.55,0.0
1935-02-04,8.99,8.99,8.99,8.99,0,-0.66,0.0
1935-02-05,8.89,8.89,8.89,8.89,0,-1.11,0.0
1935-02-06,8.81,8.81,8.81,8.81,0,-0.9,0.0
1935-02-07,8.88,8.88,8.88,8.88,0,0.79,0.0
1935-02-08,9.03,9.03,9.03,9.03,0,1.69,0.0
1935-02-11,9.02,9.02,9.02,9.02,0,-0.11,0.0
1935-02-13,9.01,9.01,9.01,9.01,0,-0.11,0.0
1935-02-14,9.01,9.01,9.01,9.01,0,0.0,0.0
1935-02-15,9.06,9.06,9.06,9.06,0,0.55,0.0
1935-02-18,9.34,9.34,9.34,9.34,0,3.09,0.0
1935-02-19,9.19,9.19,9.19,9.19,0,-1.61,0.0
1935-02-20,9.04,9.04,9.04,9.04,0,-1.63,0.0
1935-02-21,9.03,9.03,9.03,9.03,0,-0.11,0.0
1935-02-25,8.85,8.85,8.85,8.85,0,-1.99,0.0
1935-02-26,8.76,8.76,8.76,8.76,0,-1.02,0.0
1935-02-27,8.79,8.79,8.79,8.79,0,0.34,0.0
1935-02-28,8.74,8.74,8.74,8.74,0,-0.57,0.0
1935-03-01,8.79,8.79,8.79,8.79,0,0.57,0.0
1935-03-04,8.72,8.72,8.72,8.72,0,-0.8,0.0
1935-03-05,8.47,8.47,8.47,8.47,0,-2.87,0.0
1935-03-06,8.45,8.45,8.45,8.45,0,-0.24,0.0
1935-03-07,8.56,8.56,8.56,8.56,0,1.3,0.0
1935-03-08,8.54,8.54,8.54,8.54,0,-0.23,0.0
1935-03-11,8.32,8.32,8.32,8.32,0,-2.58,0.0
1935-03-12,8.16,8.16,8.16,8.16,0,-1.92,0.0
1935-03-13,8.19,8.19,8.19,8.19,0,0.37,0.0
1935-03-14,8.06,8.06,8.06,8.06,0,-1.59,0.0
1935-03-15,8.23,8.23,8.23,8.23,0,2.11,0.0
1935-03-18,8.14,8.14,8.14,8.14,0,-1.09,0.0
1935-03-19,8.26,8.26,8.26,8.26,0,1.47,0.0
1935-03-20,8.25,8.25,8.25,8.25,0,-0.12,0.0
1935-03-21,8.42,8.42,8.42,8.42,0,2.06,0.0
1935-03-22,8.55,8.55,8.55,8.55,0,1.54,0.0
1935-03-25,8.42,8.42,8.42,8.42,0,-1.52,0.0
1935-03-26,8.35,8.35,8.35,8.35,0,-0.83,0.0
1935-03-27,8.44,8.44,8.44,8.44,0,1.08,0.0
1935-03-28,8.45,8.45,8.45,8.45,0,0.12,0.0
1935-03-29,8.45,8.45,8.45,8.45,0,0.0,0.0
1935-04-01,8.54,8.54,8.54,8.54,0,1.07,0.0
1935-04-02,8.5,8.5,8.5,8.5,0,-0.47,0.0
1935-04-03,8.48,8.48,8.48,8.48,0,-0.24,0.0
1935-04-04,8.57,8.57,8.57,8.57,0,1.06,0.0
1935-04-05,8.78,8.78,8.78,8.78,0,2.45,0.0
1935-04-08,8.78,8.78,8.78,8.78,0,0.0,0.0
1935-04-09,8.94,8.94,8.94,8.94,0,1.82,0.0
1935-04-10,8.9,8.9,8.9,8.9,0,-0.45,0.0
1935-04-11,8.85,8.85,8.85,8.85,0,-0.56,0.0
1935-04-12,8.95,8.95,8.95,8.95,0,1.13,0.0
1935-04-15,9.13,9.13,9.13,9.13,0,2.01,0.0
1935-04-16,8.22,8.22,8.22,8.22,0,-9.97,0.0
1935-04-17,9.01,9.01,9.01,9.01,0,9.61,0.0
1935-04-18,9.14,9.14,9.14,9.14,0,1.44,0.0
1935-04-22,9.41,9.41,9.41,9.41,0,2.95,0.0
1935-04-23,9.44,9.44,9.44,9.44,0,0.32,0.0
1935-04-24,9.32,9.32,9.32,9.32,0,-1.27,0.0
1935-04-25,9.44,9.44,9.44,9.44,0,1.29,0.0
1935-04-26,9.4,9.4,9.4,9.4,0,-0.42,0.0
1935-04-29,9.39,9.39,9.39,9.39,0,-0.11,0.0
1935-04-30,9.28,9.28,9.28,9.28,0,-1.17,0.0
1935-05-01,9.23,9.23,9.23,9.23,0,-0.54,0.0
1935-05-02,9.27,9.27,9.27,9.27,0,0.43,0.0
1935-05-03,9.42,9.42,9.42,9.42,0,1.62,0.0
1935-05-06,9.42,9.42,9.42,9.42,0,0.0,0.0
1935-05-07,9.38,9.38,9.38,9.38,0,-0.42,0.0
1935-05-08,9.65,9.65,9.65,9.65,0,2.88,0.0
1935-05-09,9.69,9.69,9.69,9.69,0,0.41,0.0
1935-05-10,9.75,9.75,9.75,9.75,0,0.62,0.0
1935-05-13,9.8,9.8,9.8,9.8,0,0.51,0.0
1935-05-14,9.81,9.81,9.81,9.81,0,0.1,0.0
1935-05-15,9.82,9.82,9.82,9.82,0,0.1,0.0
1935-05-16,9.15,9.15,9.15,9.15,0,-6.82,0.0
1935-05-17,10.01,10.01,10.01,10.01,0,9.4,0.0
1935-05-20,9.89,9.89,9.89,9.89,0,-1.2,0.0
1935-05-21,9.98,9.98,9.98,9.98,0,0.91,0.0
1935-05-22,10.06,10.06,10.06,10.06,0,0.8,0.0
1935-05-23,10.07,10.07,10.07,10.07,0,0.1,0.0
1935-05-24,10.02,10.02,10.02,10.02,0,-0.5,0.0
1935-05-27,10.03,10.03,10.03,10.03,0,0.1,0.0
1935-05-28,9.85,9.85,9.85,9.85,0,-1.79,0.0
1935-05-29,9.69,9.69,9.69,9.69,0,-1.62,0.0
1935-05-31,9.58,9.58,9.58,9.58,0,-1.14,0.0
1935-06-03,9.67,9.67,9.67,9.67,0,0.94,0.0
1935-06-04,9.92,9.92,9.92,9.92,0,2.59,0.0
1935-06-05,9.91,9.91,9.91,9.91,0,-0.1,0.0
1935-06-06,9.84,9.84,9.84,9.84,0,-0.71,0.0
1935-06-07,9.9,9.9,9.9,9.9,0,0.61,0.0
1935-06-10,10.03,10.03,10.03,10.03,0,1.31,0.0
1935-06-11,10.13,10.13,10.13,10.13,0,1.0,0.0
1935-06-12,10.06,10.06,10.06,10.06,0,-0.69,0.0
1935-06-13,10.12,10.12,10.12,10.12,0,0.6,0.0
1935-06-14,10.22,10.22,10.22,10.22,0,0.99,0.0
1935-06-17,10.22,10.22,10.22,10.22,0,0.0,0.0
1935-06-18,10.28,10.28,10.28,10.28,0,0.59,0.0
1935-06-19,10.23,10.23,10.23,10.23,0,-0.49,0.0
1935-06-20,10.15,10.15,10.15,10.15,0,-0.78,0.0
1935-06-21,10.38,10.38,10.38,10.38,0,2.27,0.0
1935-06-24,10.47,10.47,10.47,10.47,0,0.87,0.0
1935-06-25,10.32,10.32,10.32,10.32,0,-1.43,0.0
1935-06-26,10.2,10.2,10.2,10.2,0,-1.16,0.0
1935-06-27,10.15,10.15,10.15,10.15,0,-0.49,0.0
1935-06-28,10.24,10.24,10.24,10.24,0,0.89,0.0
1935-07-01,10.28,10.28,10.28,10.28,0,0.39,0.0
1935-07-02,10.29,10.29,10.29,10.29,0,0.1,0.0
1935-07-03,10.35,10.35,10.35,10.35,0,0.58,0.0
1935-07-05,10.47,10.47,10.47,10.47,0,1.16,0.0
1935-07-08,10.6,10.6,10.6,10.6,0,1.24,0.0
1935-07-09,10.55,10.55,10.55,10.55,0,-0.47,0.0
1935-07-10,10.63,10.63,10.63,10.63,0,0.76,0.0
1935-07-11,10.52,10.52,10.52,10.52,0,-1.03,0.0
1935-07-12,10.62,10.62,10.62,10.62,0,0.95,0.0
1935-07-15,10.6,10.6,10.6,10.6,0,-0.19,0.0
1935-07-16,10.61,10.61,10.61,10.61,0,0.09,0.0
1935-07-17,10.67,10.67,10.67,10.67,0,0.57,0.0
1935-07-18,10.66,10.66,10.66,10.66,0,-0.09,0.0
1935-07-19,10.58,10.58,10.58,10.58,0,-0.75,0.0
1935-07-22,10.77,10.77,10.77,10.77,0,1.8,0.0
1935-07-23,10.76,10.76,10.76,10.76,0,-0.09,0.0
1935-07-24,10.84,10.84,10.84,10.84,0,0.74,0.0
1935-07-25,10.73,10.73,10.73,10.73,0,-1.01,0.0
1935-07-26,10.79,10.79,10.79,10.79,0,0.56,0.0
1935-07-29,11.04,11.04,11.04,11.04,0,2.32,0.0
1935-07-30,10.94,10.94,10.94,10.94,0,-0.91,0.0
1935-07-31,11.08,11.08,11.08,11.08,0,1.28,0.0
1935-08-01,11.04,11.04,11.04,11.04,0,-0.36,0.0
1935-08-02,10.95,10.95,10.95,10.95,0,-0.82,0.0
1935-08-05,11.2,11.2,11.2,11.2,0,2.28,0.0
1935-08-06,11.19,11.19,11.19,11.19,0,-0.09,0.0
1935-08-07,11.18,11.18,11.18,11.18,0,-0.09,0.0
1935-08-08,11.22,11.22,11.22,11.22,0,0.36,0.0
1935-08-09,11.49,11.49,11.49,11.49,0,2.41,0.0
1935-08-12,11.6,11.6,11.6,11.6,0,0.96,0.0
1935-08-13,11.67,11.67,11.67,11.67,0,0.6,0.0
1935-08-14,11.67,11.67,11.67,11.67,0,0.0,0.0
1935-08-15,11.54,11.54,11.54,11.54,0,-1.11,0.0
1935-08-16,10.62,10.62,10.62,10.62,0,-7.97,0.0
1935-08-19,11.42,11.42,11.42,11.42,0,7.53,0.0
1935-08-20,11.45,11.45,11.45,11.45,0,0.26,0.0
1935-08-21,11.55,11.55,11.55,11.55,0,0.87,0.0
1935-08-22,11.59,11.59,11.59,11.59,0,0.35,0.0
1935-08-23,11.56,11.56,11.56,11.56,0,-0.26,0.0
1935-08-26,11.46,11.46,11.46,11.46,0,-0.87,0.0
1935-08-27,11.12,11.12,11.12,11.12,0,-2.97,0.0
1935-08-28,11.1,11.1,11.1,11.1,0,-0.18,0.0
1935-08-29,11.17,11.17,11.17,11.17,0,0.63,0.0
1935-08-30,11.24,11.24,11.24,11.24,0,0.63,0.0
1935-09-03,11.21,11.21,11.21,11.21,0,-0.27,0.0
1935-09-04,11.36,11.36,11.36,11.36,0,1.34,0.0
1935-09-05,11.47,11.47,11.47,11.47,0,0.97,0.0
1935-09-06,11.65,11.65,11.65,11.65,0,1.57,0.0
1935-09-09,11.76,11.76,11.76,11.76,0,0.94,0.0
1935-09-10,11.86,11.86,11.86,11.86,0,0.85,0.0
1935-09-11,11.92,11.92,11.92,11.92,0,0.51,0.0
1935-09-12,11.78,11.78,11.78,11.78,0,-1.17,0.0
1935-09-13,11.8,11.8,11.8,11.8,0,0.17,0.0
1935-09-16,11.64,11.64,11.64,11.64,0,-1.36,0.0
1935-09-17,11.72,11.72,11.72,11.72,0,0.69,0.0
1935-09-18,11.82,11.82,11.82,11.82,0,0.85,0.0
1935-09-19,11.58,11.58,11.58,11.58,0,-2.03,0.0
1935-09-20,11.26,11.26,11.26,11.26,0,-2.76,0.0
1935-09-23,11.4,11.4,11.4,11.4,0,1.24,0.0
1935-09-24,11.54,11.54,11.54,11.54,0,1.23,0.0
1935-09-25,11.59,11.59,11.59,11.59,0,0.43,0.0
1935-09-26,11.59,11.59,11.59,11.59,0,0.0,0.0
1935-09-27,11.56,11.56,11.56,11.56,0,-0.26,0.0
1935-09-30,11.59,11.59,11.59,11.59,0,0.26,0.0
1935-10-01,11.48,11.48,11.48,11.48,0,-0.95,0.0
1935-10-02,11.1,11.1,11.1,11.1,0,-3.31,0.0
1935-10-03,11.26,11.26,11.26,11.26,0,1.44,0.0
1935-10-04,11.36,11.36,11.36,11.36,0,0.89,0.0
1935-10-07,11.53,11.53,11.53,11.53,0,1.5,0.0
1935-10-08,11.45,11.45,11.45,11.45,0,-0.69,0.0
1935-10-09,11.51,11.51,11.51,11.51,0,0.52,0.0
1935-10-10,11.74,11.74,11.74,11.74,0,2.0,0.0
1935-10-11,11.75,11.75,11.75,11.75,0,0.09,0.0
1935-10-14,11.88,11.88,11.88,11.88,0,1.11,0.0
1935-10-15,11.96,11.96,11.96,11.96,0,0.67,0.0
1935-10-16,11.72,11.72,11.72,11.72,0,-2.01,0.0
1935-10-17,11.85,11.85,11.85,11.85,0,1.11,0.0
1935-10-18,11.81,11.81,11.81,11.81,0,-0.34,0.0
1935-10-21,12.19,12.19,12.19,12.19,0,3.22,0.0
1935-10-22,12.25,12.25,12.25,12.25,0,0.49,0.0
1935-10-23,12.33,12.33,12.33,12.33,0,0.65,0.0
1935-10-24,12.31,12.31,12.31,12.31,0,-0.16,0.0
1935-10-25,12.43,12.43,12.43,12.43,0,0.97,0.0
1935-10-28,12.46,12.46,12.46,12.46,0,0.24,0.0
1935-10-29,12.45,12.45,12.45,12.45,0,-0.08,0.0
1935-10-30,12.36,12.36,12.36,12.36,0,-0.72,0.0
1935-10-31,12.46,12.46,12.46,12.46,0,0.81,0.0
1935-11-01,12.61,12.61,12.61,12.61,0,1.2,0.0
1935-11-04,12.62,12.62,12.62,12.62,0,0.08,0.0
1935-11-06,12.86,12.86,12.86,12.86,0,1.9,0.0
1935-11-07,12.81,12.81,12.81,12.81,0,-0.39,0.0
1935-11-08,12.92,12.92,12.92,12.92,0,0.86,0.0
1935-11-12,12.81,12.81,12.81,12.81,0,-0.85,0.0
1935-11-13,12.96,12.96,12.96,12.96,0,1.17,0.0
1935-11-14,13.2,13.2,13.2,13.2,0,1.85,0.0
1935-11-15,13.25,13.25,13.25,13.25,0,0.38,0.0
1935-11-18,13.28,13.28,13.28,13.28,0,0.23,0.0
1935-11-19,13.46,13.46,13.46,13.46,0,1.36,0.0
1935-11-20,13.29,13.29,13.29,13.29,0,-1.26,0.0
1935-11-21,13.42,13.42,13.42,13.42,0,0.98,0.0
1935-11-22,13.14,13.14,13.14,13.14,0,-2.09,0.0
1935-11-25,13.18,13.18,13.18,13.18,0,0.3,0.0
1935-11-26,12.99,12.99,12.99,12.99,0,-1.44,0.0
1935-11-27,13.09,13.09,13.09,13.09,0,0.77,0.0
1935-11-29,12.94,12.94,12.94,12.94,0,-1.15,0.0
1935-12-02,12.75,12.75,12.75,12.75,0,-1.47,0.0
1935-12-03,13.1,13.1,13.1,13.1,0,2.75,0.0
1935-12-04,13.21,13.21,13.21,13.21,0,0.84,0.0
1935-12-05,13.18,13.18,13.18,13.18,0,-0.23,0.0
1935-12-06,13.15,13.15,13.15,13.15,0,-0.23,0.0
1935-12-09,13.32,13.32,13.32,13.32,0,1.29,0.0
1935-12-10,13.09,13.09,13.09,13.09,0,-1.73,0.0
1935-12-11,13.14,13.14,13.14,13.14,0,0.38,0.0
1935-12-12,12.96,12.96,12.96,12.96,0,-1.37,0.0
1935-12-13,12.84,12.84,12.84,12.84,0,-0.93,0.0
1935-12-16,13.33,13.33,13.33,13.33,0,3.82,0.0
1935-12-17,12.9,12.9,12.9,12.9,0,-3.23,0.0
1935-12-18,12.86,12.86,12.86,12.86,0,-0.31,0.0
1935-12-19,12.8,12.8,12.8,12.8,0,-0.47,0.0
1935-12-20,12.88,12.88,12.88,12.88,0,0.63,0.0
1935-12-23,12.96,12.96,12.96,12.96,0,0.62,0.0
1935-12-24,13.09,13.09,13.09,13.09,0,1.0,0.0
1935-12-26,13.12,13.12,13.12,13.12,0,0.23,0.0
1935-12-27,13.11,13.11,13.11,13.11,0,-0.08,0.0
1935-12-30,13.3,13.3,13.3,13.3,0,1.45,0.0
1935-12-31,13.43,13.43,13.43,13.43,0,0.98,0.0
1936-01-02,13.4,13.4,13.4,13.4,0,-0.22,0.0
1936-01-03,13.55,13.55,13.55,13.55,0,1.12,0.0
1936-01-06,13.41,13.41,13.41,13.41,0,-1.03,0.0
1936-01-07,13.62,13.62,13.62,13.62,0,1.57,0.0
1936-01-08,13.7,13.7,13.7,13.7,0,0.59,0.0
1936-01-09,13.67,13.67,13.67,13.67,0,-0.22,0.0
1936-01-10,13.78,13.78,13.78,13.78,0,0.8,0.0
1936-01-13,13.72,13.72,13.72,13.72,0,-0.44,0.0
1936-01-14,13.8,13.8,13.8,13.8,0,0.58,0.0
1936-01-15,13.71,13.71,13.71,13.71,0,-0.65,0.0
1936-01-16,13.77,13.77,13.77,13.77,0,0.44,0.0
1936-01-17,13.75,13.75,13.75,13.75,0,-0.15,0.0
1936-01-20,13.52,13.52,13.52,13.52,0,-1.67,0.0
1936-01-21,13.47,13.47,13.47,13.47,0,-0.37,0.0
1936-01-22,13.76,13.76,13.76,13.76,0,2.15,0.0
1936-01-23,13.91,13.91,13.91,13.91,0,1.09,0.0
1936-01-24,13.85,13.85,13.85,13.85,0,-0.43,0.0
1936-01-27,13.99,13.99,13.99,13.99,0,1.01,0.0
1936-01-28,14.01,14.01,14.01,14.01,0,0.14,0.0
1936-01-29,14.15,14.15,14.15,14.15,0,1.0,0.0
1936-01-30,14.08,14.08,14.08,14.08,0,-0.49,0.0
1936-01-31,14.31,14.31,14.31,14.31,0,1.63,0.0
1936-02-03,14.44,14.44,14.44,14.44,0,0.91,0.0
1936-02-04,14.42,14.42,14.42,14.42,0,-0.14,0.0
1936-02-05,14.37,14.37,14.37,14.37,0,-0.35,0.0
1936-02-06,14.39,14.39,14.39,14.39,0,0.14,0.0
1936-02-07,14.32,14.32,14.32,14.32,0,-0.49,0.0
1936-02-10,14.43,14.43,14.43,14.43,0,0.77,0.0
1936-02-11,14.63,14.63,14.63,14.63,0,1.39,0.0
1936-02-13,14.72,14.72,14.72,14.72,0,0.62,0.0
1936-02-14,14.66,14.66,14.66,14.66,0,-0.41,0.0
1936-02-17,14.58,14.58,14.58,14.58,0,-0.55,0.0
1936-02-18,14.74,14.74,14.74,14.74,0,1.1,0.0
1936-02-19,14.64,14.64,14.64,14.64,0,-0.68,0.0
1936-02-20,14.87,14.87,14.87,14.87,0,1.57,0.0
1936-02-21,14.83,14.83,14.83,14.83,0,-0.27,0.0
1936-02-24,14.69,14.69,14.69,14.69,0,-0.94,0.0
1936-02-25,14.42,14.42,14.42,14.42,0,-1.84,0.0
1936-02-26,14.35,14.35,14.35,14.35,0,-0.49,0.0
1936-02-27,14.69,14.69,14.69,14.69,0,2.37,0.0
1936-02-28,14.6,14.6,14.6,14.6,0,-0.61,0.0
1936-03-02,14.77,14.77,14.77,14.77,0,1.16,0.0
1936-03-03,14.98,14.98,14.98,14.98,0,1.42,0.0
1936-03-04,15.02,15.02,15.02,15.02,0,0.27,0.0
1936-03-05,15.04,15.04,15.04,15.04,0,0.13,0.0
1936-03-06,15.1,15.1,15.1,15.1,0,0.4,0.0
1936-03-09,14.51,14.51,14.51,14.51,0,-3.91,0.0
1936-03-10,14.73,14.73,14.73,14.73,0,1.52,0.0
1936-03-11,14.88,14.88,14.88,14.88,0,1.02,0.0
1936-03-12,14.46,14.46,14.46,14.46,0,-2.82,0.0
1936-03-13,14.24,14.24,14.24,14.24,0,-1.52,0.0
1936-03-16,14.57,14.57,14.57,14.57,0,2.32,0.0
1936-03-17,14.92,14.92,14.92,14.92,0,2.4,0.0
1936-03-18,14.86,14.86,14.86,14.86,0,-0.4,0.0
1936-03-19,15.06,15.06,15.06,15.06,0,1.35,0.0
1936-03-20,15.04,15.04,15.04,15.04,0,-0.13,0.0
1936-03-23,15.05,15.05,15.05,15.05,0,0.07,0.0
1936-03-24,14.97,14.97,14.97,14.97,0,-0.53,0.0
1936-03-25,15.1,15.1,15.1,15.1,0,0.87,0.0
1936-03-26,15.05,15.05,15.05,15.05,0,-0.33,0.0
1936-03-27,14.82,14.82,14.82,14.82,0,-1.53,0.0
1936-03-30,14.81,14.81,14.81,14.81,0,-0.07,0.0
1936-03-31,14.92,14.92,14.92,14.92,0,0.74,0.0
1936-04-01,15.19,15.19,15.19,15.19,0,1.81,0.0
1936-04-02,15.34,15.34,15.34,15.34,0,0.99,0.0
1936-04-03,15.27,15.27,15.27,15.27,0,-0.46,0.0
1936-04-06,15.51,15.51,15.51,15.51,0,1.57,0.0
1936-04-07,15.43,15.43,15.43,15.43,0,-0.52,0.0
1936-04-08,15.44,15.44,15.44,15.44,0,0.06,0.0
1936-04-09,15.39,15.39,15.39,15.39,0,-0.32,0.0
1936-04-13,15.42,15.42,15.42,15.42,0,0.19,0.0
1936-04-14,15.11,15.11,15.11,15.11,0,-2.01,0.0
1936-04-15,15.26,15.26,15.26,15.26,0,0.99,0.0
1936-04-16,15.19,15.19,15.19,15.19,0,-0.46,0.0
1936-04-17,15.1,15.1,15.1,15.1,0,-0.59,0.0
1936-04-20,14.62,14.62,14.62,14.62,0,-3.18,0.0
1936-04-21,14.6,14.6,14.6,14.6,0,-0.14,0.0
1936-04-22,14.85,14.85,14.85,14.85,0,1.71,0.0
1936-04-23,14.4,14.4,14.4,14.4,0,-3.03,0.0
1936-04-24,14.44,14.44,14.44,14.44,0,0.28,0.0
1936-04-27,13.96,13.96,13.96,13.96,0,-3.32,0.0
1936-04-28,13.94,13.94,13.94,13.94,0,-0.14,0.0
1936-04-29,13.53,13.53,13.53,13.53,0,-2.94,0.0
1936-04-30,13.77,13.77,13.77,13.77,0,1.77,0.0
1936-05-01,13.87,13.87,13.87,13.87,0,0.73,0.0
1936-05-04,13.82,13.82,13.82,13.82,0,-0.36,0.0
1936-05-05,14.02,14.02,14.02,14.02,0,1.45,0.0
1936-05-06,14.18,14.18,14.18,14.18,0,1.14,0.0
1936-05-07,13.92,13.92,13.92,13.92,0,-1.83,0.0
1936-05-08,13.9,13.9,13.9,13.9,0,-0.14,0.0
1936-05-11,13.86,13.86,13.86,13.86,0,-0.29,0.0
1936-05-12,13.86,13.86,13.86,13.86,0,0.0,0.0
1936-05-13,13.97,13.97,13.97,13.97,0,0.79,0.0
1936-05-14,14.29,14.29,14.29,14.29,0,2.29,0.0
1936-05-15,14.29,14.29,14.29,14.29,0,0.0,0.0
1936-05-18,14.19,14.19,14.19,14.19,0,-0.7,0.0
1936-05-19,13.85,13.85,13.85,13.85,0,-2.4,0.0
1936-05-20,13.99,13.99,13.99,13.99,0,1.01,0.0
1936-05-21,13.94,13.94,13.94,13.94,0,-0.36,0.0
1936-05-22,14.09,14.09,14.09,14.09,0,1.08,0.0
1936-05-25,14.25,14.25,14.25,14.25,0,1.14,0.0
1936-05-26,14.45,14.45,14.45,14.45,0,1.4,0.0
1936-05-27,14.42,14.42,14.42,14.42,0,-0.21,0.0
1936-05-28,14.3,14.3,14.3,14.3,0,-0.83,0.0
1936-05-29,14.4,14.4,14.4,14.4,0,0.7,0.0
1936-06-01,14.39,14.39,14.39,14.39,0,-0.07,0.0
1936-06-02,14.39,14.39,14.39,14.39,0,0.0,0.0
1936-06-03,14.34,14.34,14.34,14.34,0,-0.35,0.0
1936-06-04,14.13,14.13,14.13,14.13,0,-1.46,0.0
1936-06-05,14.12,14.12,14.12,14.12,0,-0.07,0.0
1936-06-08,14.34,14.34,14.34,14.34,0,1.56,0.0
1936-06-09,14.48,14.48,14.48,14.48,0,0.98,0.0
1936-06-10,14.55,14.55,14.55,14.55,0,0.48,0.0
1936-06-11,14.76,14.76,14.76,14.76,0,1.44,0.0
1936-06-12,14.59,14.59,14.59,14.59,0,-1.15,0.0
1936-06-15,14.74,14.74,14.74,14.74,0,1.03,0.0
1936-06-16,14.92,14.92,14.92,14.92,0,1.22,0.0
1936-06-17,14.85,14.85,14.85,14.85,0,-0.47,0.0
1936-06-18,14.92,14.92,14.92,14.92,0,0.47,0.0
1936-06-19,14.83,14.83,14.83,14.83,0,-0.6,0.0
1936-06-22,15.07,15.07,15.07,15.07,0,1.62,0.0
1936-06-23,15.0,15.0,15.0,15.0,0,-0.46,0.0
1936-06-24,15.16,15.16,15.16,15.16,0,1.07,0.0
1936-06-25,15.0,15.0,15.0,15.0,0,-1.06,0.0
1936-06-26,14.95,14.95,14.95,14.95,0,-0.33,0.0
1936-06-29,14.89,14.89,14.89,14.89,0,-0.4,0.0
1936-06-30,14.84,14.84,14.84,14.84,0,-0.34,0.0
1936-07-01,14.9,14.9,14.9,14.9,0,0.4,0.0
1936-07-02,14.88,14.88,14.88,14.88,0,-0.13,0.0
1936-07-03,15.02,15.02,15.02,15.02,0,0.94,0.0
1936-07-06,14.94,14.94,14.94,14.94,0,-0.53,0.0
1936-07-07,14.81,14.81,14.81,14.81,0,-0.87,0.0
1936-07-08,14.89,14.89,14.89,14.89,0,0.54,0.0
1936-07-09,15.07,15.07,15.07,15.07,0,1.21,0.0
1936-07-10,15.35,15.35,15.35,15.35,0,1.86,0.0
1936-07-13,15.45,15.45,15.45,15.45,0,0.65,0.0
1936-07-14,15.63,15.63,15.63,15.63,0,1.17,0.0
1936-07-15,15.64,15.64,15.64,15.64,0,0.06,0.0
1936-07-16,15.63,15.63,15.63,15.63,0,-0.06,0.0
1936-07-17,15.66,15.66,15.66,15.66,0,0.19,0.0
1936-07-20,15.83,15.83,15.83,15.83,0,1.09,0.0
1936-07-21,15.93,15.93,15.93,15.93,0,0.63,0.0
1936-07-22,15.83,15.83,15.83,15.83,0,-0.63,0.0
1936-07-23,15.89,15.89,15.89,15.89,0,0.38,0.0
1936-07-24,15.83,15.83,15.83,15.83,0,-0.38,0.0
1936-07-27,16.15,16.15,16.15,16.15,0,2.02,0.0
1936-07-28,16.12,16.12,16.12,16.12,0,-0.19,0.0
1936-07-29,15.96,15.96,15.96,15.96,0,-0.99,0.0
1936-07-30,16.02,16.02,16.02,16.02,0,0.38,0.0
1936-07-31,15.85,15.85,15.85,15.85,0,-1.06,0.0
1936-08-03,15.91,15.91,15.91,15.91,0,0.38,0.0
1936-08-04,15.87,15.87,15.87,15.87,0,-0.25,0.0
1936-08-05,15.77,15.77,15.77,15.77,0,-0.63,0.0
1936-08-06,15.87,15.87,15.87,15.87,0,0.63,0.0
1936-08-07,16.08,16.08,16.08,16.08,0,1.32,0.0
1936-08-10,16.2,16.2,16.2,16.2,0,0.75,0.0
1936-08-11,16.08,16.08,16.08,16.08,0,-0.74,0.0
1936-08-12,16.16,16.16,16.16,16.16,0,0.5,0.0
1936-08-13,16.08,16.08,16.08,16.08,0,-0.5,0.0
1936-08-14,15.87,15.87,15.87,15.87,0,-1.31,0.0
1936-08-17,15.8,15.8,15.8,15.8,0,-0.44,0.0
1936-08-18,15.81,15.81,15.81,15.81,0,0.06,0.0
1936-08-19,15.9,15.9,15.9,15.9,0,0.57,0.0
1936-08-20,15.81,15.81,15.81,15.81,0,-0.57,0.0
1936-08-21,15.32,15.32,15.32,15.32,0,-3.1,0.0
1936-08-24,15.65,15.65,15.65,15.65,0,2.15,0.0
1936-08-25,15.67,15.67,15.67,15.67,0,0.13,0.0
1936-08-26,15.55,15.55,15.55,15.55,0,-0.77,0.0
1936-08-27,15.89,15.89,15.89,15.89,0,2.19,0.0
1936-08-28,15.92,15.92,15.92,15.92,0,0.19,0.0
1936-08-31,15.99,15.99,15.99,15.99,0,0.44,0.0
1936-09-01,15.95,15.95,15.95,15.95,0,-0.25,0.0
1936-09-02,16.01,16.01,16.01,16.01,0,0.38,0.0
1936-09-03,15.95,15.95,15.95,15.95,0,-0.37,0.0
1936-09-04,16.02,16.02,16.02,16.02,0,0.44,0.0
1936-09-08,16.29,16.29,16.29,16.29,0,1.69,0.0
1936-09-09,16.17,16.17,16.17,16.17,0,-0.74,0.0
1936-09-10,16.16,16.16,16.16,16.16,0,-0.06,0.0
1936-09-11,16.11,16.11,16.11,16.11,0,-0.31,0.0
1936-09-14,15.96,15.96,15.96,15.96,0,-0.93,0.0
1936-09-15,15.93,15.93,15.93,15.93,0,-0.19,0.0
1936-09-16,15.0,15.0,15.0,15.0,0,-5.84,0.0
1936-09-17,15.87,15.87,15.87,15.87,0,5.8,0.0
1936-09-18,16.03,16.03,16.03,16.03,0,1.01,0.0
1936-09-21,16.16,16.16,16.16,16.16,0,0.81,0.0
1936-09-22,16.22,16.22,16.22,16.22,0,0.37,0.0
1936-09-23,16.14,16.14,16.14,16.14,0,-0.49,0.0
1936-09-24,16.17,16.17,16.17,16.17,0,0.19,0.0
1936-09-25,15.88,15.88,15.88,15.88,0,-1.79,0.0
1936-09-28,16.13,16.13,16.13,16.13,0,1.57,0.0
1936-09-29,16.06,16.06,16.06,16.06,0,-0.43,0.0
1936-09-30,16.01,16.01,16.01,16.01,0,-0.31,0.0
1936-10-01,16.04,16.04,16.04,16.04,0,0.19,0.0
1936-10-02,16.35,16.35,16.35,16.35,0,1.93,0.0
1936-10-05,16.53,16.53,16.53,16.53,0,1.1,0.0
1936-10-06,16.68,16.68,16.68,16.68,0,0.91,0.0
1936-10-07,16.72,16.72,16.72,16.72,0,0.24,0.0
1936-10-08,16.81,16.81,16.81,16.81,0,0.54,0.0
1936-10-09,16.87,16.87,16.87,16.87,0,0.36,0.0
1936-10-13,16.96,16.96,16.96,16.96,0,0.53,0.0
1936-10-14,16.88,16.88,16.88,16.88,0,-0.47,0.0
1936-10-15,16.85,16.85,16.85,16.85,0,-0.18,0.0
1936-10-16,17.04,17.04,17.04,17.04,0,1.13,0.0
1936-10-19,17.13,17.13,17.13,17.13,0,0.53,0.0
1936-10-20,17.11,17.11,17.11,17.11,0,-0.12,0.0
1936-10-21,17.18,17.18,17.18,17.18,0,0.41,0.0
1936-10-22,17.04,17.04,17.04,17.04,0,-0.81,0.0
1936-10-23,17.09,17.09,17.09,17.09,0,0.29,0.0
1936-10-26,16.65,16.65,16.65,16.65,0,-2.57,0.0
1936-10-27,16.93,16.93,16.93,16.93,0,1.68,0.0
1936-10-28,16.94,16.94,16.94,16.94,0,0.06,0.0
1936-10-29,17.2,17.2,17.2,17.2,0,1.53,0.0
1936-10-30,17.23,17.23,17.23,17.23,0,0.17,0.0
1936-11-02,17.17,17.17,17.17,17.17,0,-0.35,0.0
1936-11-04,17.43,17.43,17.43,17.43,0,1.51,0.0
1936-11-05,17.56,17.56,17.56,17.56,0,0.75,0.0
1936-11-06,17.43,17.43,17.43,17.43,0,-0.74,0.0
1936-11-09,17.69,17.69,17.69,17.69,0,1.49,0.0
1936-11-10,17.63,17.63,17.63,17.63,0,-0.34,0.0
1936-11-12,17.43,17.43,17.43,17.43,0,-1.13,0.0
1936-11-13,17.24,17.24,17.24,17.24,0,-1.09,0.0
1936-11-16,17.4,17.4,17.4,17.4,0,0.93,0.0
1936-11-17,17.64,17.64,17.64,17.64,0,1.38,0.0
1936-11-18,17.51,17.51,17.51,17.51,0,-0.74,0.0
1936-11-19,17.3,17.3,17.3,17.3,0,-1.2,0.0
1936-11-20,17.13,17.13,17.13,17.13,0,-0.98,0.0
1936-11-23,16.89,16.89,16.89,16.89,0,-1.4,0.0
1936-11-24,17.18,17.18,17.18,17.18,0,1.72,0.0
1936-11-25,17.09,17.09,17.09,17.09,0,-0.52,0.0
1936-11-27,17.34,17.34,17.34,17.34,0,1.46,0.0
1936-11-30,17.28,17.28,17.28,17.28,0,-0.35,0.0
1936-12-01,17.14,17.14,17.14,17.14,0,-0.81,0.0
1936-12-02,16.95,16.95,16.95,16.95,0,-1.11,0.0
1936-12-03,17.04,17.04,17.04,17.04,0,0.53,0.0
1936-12-04,17.01,17.01,17.01,17.01,0,-0.18,0.0
1936-12-07,16.91,16.91,16.91,16.91,0,-0.59,0.0
1936-12-08,16.97,16.97,16.97,16.97,0,0.35,0.0
1936-12-09,17.05,17.05,17.05,17.05,0,0.47,0.0
1936-12-10,17.22,17.22,17.22,17.22,0,1.0,0.0
1936-12-11,17.14,17.14,17.14,17.14,0,-0.46,0.0
1936-12-14,17.32,17.32,17.32,17.32,0,1.05,0.0
1936-12-15,17.32,17.32,17.32,17.32,0,0.0,0.0
1936-12-16,17.29,17.29,17.29,17.29,0,-0.17,0.0
1936-12-17,17.16,17.16,17.16,17.16,0,-0.75,0.0
1936-12-18,17.0,17.0,17.0,17.0,0,-0.93,0.0
1936-12-21,16.65,16.65,16.65,16.65,0,-2.06,0.0
1936-12-22,16.86,16.86,16.86,16.86,0,1.26,0.0
1936-12-23,17.03,17.03,17.03,17.03,0,1.01,0.0
1936-12-24,17.06,17.06,17.06,17.06,0,0.18,0.0
1936-12-28,16.94,16.94,16.94,16.94,0,-0.7,0.0
1936-12-29,17.01,17.01,17.01,17.01,0,0.41,0.0
1936-12-30,17.27,17.27,17.27,17.27,0,1.53,0.0
1936-12-31,17.18,17.18,17.18,17.18,0,-0.52,0.0
1937-01-04,16.93,16.93,16.93,16.93,0,-1.46,0.0
1937-01-05,17.08,17.08,17.08,17.08,0,0.89,0.0
1937-01-06,17.09,17.09,17.09,17.09,0,0.06,0.0
1937-01-07,17.48,17.48,17.48,17.48,0,2.28,0.0
1937-01-08,17.48,17.48,17.48,17.48,0,0.0,0.0
1937-01-11,17.57,17.57,17.57,17.57,0,0.51,0.0
1937-01-12,17.58,17.58,17.58,17.58,0,0.06,0.0
1937-01-13,17.61,17.61,17.61,17.61,0,0.17,0.0
1937-01-14,17.66,17.66,17.66,17.66,0,0.28,0.0
1937-01-15,17.74,17.74,17.74,17.74,0,0.45,0.0
1937-01-18,17.74,17.74,17.74,17.74,0,0.0,0.0
1937-01-19,17.62,17.62,17.62,17.62,0,-0.68,0.0
1937-01-20,17.84,17.84,17.84,17.84,0,1.25,0.0
1937-01-21,17.96,17.96,17.96,17.96,0,0.67,0.0
1937-01-22,17.87,17.87,17.87,17.87,0,-0.5,0.0
1937-01-25,17.77,17.77,17.77,17.77,0,-0.56,0.0
1937-01-26,17.51,17.51,17.51,17.51,0,-1.46,0.0
1937-01-27,17.65,17.65,17.65,17.65,0,0.8,0.0
1937-01-28,17.63,17.63,17.63,17.63,0,-0.11,0.0
1937-01-29,17.77,17.77,17.77,17.77,0,0.79,0.0
1937-02-01,17.88,17.88,17.88,17.88,0,0.62,0.0
1937-02-02,18.0,18.0,18.0,18.0,0,0.67,0.0
1937-02-03,18.13,18.13,18.13,18.13,0,0.72,0.0
1937-02-04,18.15,18.15,18.15,18.15,0,0.11,0.0
1937-02-05,17.86,17.86,17.86,17.86,0,-1.6,0.0
1937-02-08,18.07,18.07,18.07,18.07,0,1.18,0.0
1937-02-09,17.99,17.99,17.99,17.99,0,-0.44,0.0
1937-02-10,18.17,18.17,18.17,18.17,0,1.0,0.0
1937-02-11,18.32,18.32,18.32,18.32,0,0.83,0.0
1937-02-15,18.1,18.1,18.1,18.1,0,-1.2,0.0
1937-02-16,18.15,18.15,18.15,18.15,0,0.28,0.0
1937-02-17,18.12,18.12,18.12,18.12,0,-0.17,0.0
1937-02-18,18.22,18.22,18.22,18.22,0,0.55,0.0
1937-02-19,18.37,18.37,18.37,18.37,0,0.82,0.0
1937-02-23,17.97,17.97,17.97,17.97,0,-2.18,0.0
1937-02-24,18.07,18.07,18.07,18.07,0,0.56,0.0
1937-02-25,18.0,18.0,18.0,18.0,0,-0.39,0.0
1937-02-26,18.06,18.06,18.06,18.06,0,0.33,0.0
1937-03-01,18.09,18.09,18.09,18.09,0,0.17,0.0
1937-03-02,18.34,18.34,18.34,18.34,0,1.38,0.0
1937-03-03,18.55,18.55,18.55,18.55,0,1.15,0.0
1937-03-04,18.38,18.38,18.38,18.38,0,-0.92,0.0
1937-03-05,18.62,18.62,18.62,18.62,0,1.31,0.0
1937-03-08,18.56,18.56,18.56,18.56,0,-0.32,0.0
1937-03-09,18.54,18.54,18.54,18.54,0,-0.11,0.0
1937-03-10,18.67,18.67,18.67,18.67,0,0.7,0.0
1937-03-11,18.38,18.38,18.38,18.38,0,-1.55,0.0
1937-03-12,18.36,18.36,18.36,18.36,0,-0.11,0.0
1937-03-15,18.14,18.14,18.14,18.14,0,-1.2,0.0
1937-03-16,18.23,18.23,18.23,18.23,0,0.5,0.0
1937-03-17,18.11,18.11,18.11,18.11,0,-0.66,0.0
1937-03-18,17.73,17.73,17.73,17.73,0,-2.1,0.0
1937-03-19,17.72,17.72,17.72,17.72,0,-0.06,0.0
1937-03-22,17.22,17.22,17.22,17.22,0,-2.82,0.0
1937-03-23,17.49,17.49,17.49,17.49,0,1.57,0.0
1937-03-24,17.7,17.7,17.7,17.7,0,1.2,0.0
1937-03-25,17.68,17.68,17.68,17.68,0,-0.11,0.0
1937-03-29,17.63,17.63,17.63,17.63,0,-0.28,0.0
1937-03-30,17.95,17.95,17.95,17.95,0,1.82,0.0
1937-03-31,17.92,17.92,17.92,17.92,0,-0.17,0.0
1937-04-01,17.71,17.71,17.71,17.71,0,-1.17,0.0
1937-04-02,17.49,17.49,17.49,17.49,0,-1.24,0.0
1937-04-05,17.62,17.62,17.62,17.62,0,0.74,0.0
1937-04-06,17.46,17.46,17.46,17.46,0,-0.91,0.0
1937-04-07,16.91,16.91,16.91,16.91,0,-3.15,0.0
1937-04-08,16.99,16.99,16.99,16.99,0,0.47,0.0
1937-04-09,17.03,17.03,17.03,17.03,0,0.24,0.0
1937-04-12,17.1,17.1,17.1,17.1,0,0.41,0.0
1937-04-13,17.28,17.28,17.28,17.28,0,1.05,0.0
1937-04-14,17.3,17.3,17.3,17.3,0,0.12,0.0
1937-04-15,17.23,17.23,17.23,17.23,0,-0.4,0.0
1937-04-16,17.16,17.16,17.16,17.16,0,-0.41,0.0
1937-04-19,17.13,17.13,17.13,17.13,0,-0.17,0.0
1937-04-20,17.18,17.18,17.18,17.18,0,0.29,0.0
1937-04-21,17.41,17.41,17.41,17.41,0,1.34,0.0
1937-04-22,17.19,17.19,17.19,17.19,0,-1.26,0.0
1937-04-23,16.85,16.85,16.85,16.85,0,-1.98,0.0
1937-04-26,16.16,16.16,16.16,16.16,0,-4.09,0.0
1937-04-27,16.43,16.43,16.43,16.43,0,1.67,0.0
1937-04-28,15.99,15.99,15.99,15.99,0,-2.68,0.0
1937-04-29,15.99,15.99,15.99,15.99,0,0.0,0.0
1937-04-30,16.43,16.43,16.43,16.43,0,2.75,0.0
1937-05-03,16.47,16.47,16.47,16.47,0,0.24,0.0
1937-05-04,16.73,16.73,16.73,16.73,0,1.58,0.0
1937-05-05,16.59,16.59,16.59,16.59,0,-0.84,0.0
1937-05-06,16.71,16.71,16.71,16.71,0,0.72,0.0
1937-05-07,16.65,16.65,16.65,16.65,0,-0.36,0.0
1937-05-10,16.28,16.28,16.28,16.28,0,-2.22,0.0
1937-05-11,16.29,16.29,16.29,16.29,0,0.06,0.0
1937-05-12,16.19,16.19,16.19,16.19,0,-0.61,0.0
1937-05-13,15.65,15.65,15.65,15.65,0,-3.34,0.0
1937-05-14,15.81,15.81,15.81,15.81,0,1.02,0.0
1937-05-17,15.62,15.62,15.62,15.62,0,-1.2,0.0
1937-05-18,15.88,15.88,15.88,15.88,0,1.66,0.0
1937-05-19,15.84,15.84,15.84,15.84,0,-0.25,0.0
1937-05-20,16.26,16.26,16.26,16.26,0,2.65,0.0
1937-05-21,16.27,16.27,16.27,16.27,0,0.06,0.0
1937-05-24,16.46,16.46,16.46,16.46,0,1.17,0.0
1937-05-25,16.25,16.25,16.25,16.25,0,-1.28,0.0
1937-05-26,16.23,16.23,16.23,16.23,0,-0.12,0.0
1937-05-27,16.26,16.26,16.26,16.26,0,0.18,0.0
1937-05-28,16.26,16.26,16.26,16.26,0,0.0,0.0
1937-06-01,15.96,15.96,15.96,15.96,0,-1.85,0.0
1937-06-02,16.07,16.07,16.07,16.07,0,0.69,0.0
1937-06-03,16.1,16.1,16.1,16.1,0,0.19,0.0
1937-06-04,16.28,16.28,16.28,16.28,0,1.12,0.0
1937-06-07,16.13,16.13,16.13,16.13,0,-0.92,0.0
1937-06-08,16.18,16.18,16.18,16.18,0,0.31,0.0
1937-06-09,16.04,16.04,16.04,16.04,0,-0.87,0.0
1937-06-10,15.94,15.94,15.94,15.94,0,-0.62,0.0
1937-06-11,15.73,15.73,15.73,15.73,0,-1.32,0.0
1937-06-14,15.2,15.2,15.2,15.2,0,-3.37,0.0
1937-06-15,15.34,15.34,15.34,15.34,0,0.92,0.0
1937-06-16,15.18,15.18,15.18,15.18,0,-1.04,0.0
1937-06-17,15.39,15.39,15.39,15.39,0,1.38,0.0
1937-06-18,15.51,15.51,15.51,15.51,0,0.78,0.0
1937-06-21,15.35,15.35,15.35,15.35,0,-1.03,0.0
1937-06-22,15.38,15.38,15.38,15.38,0,0.2,0.0
1937-06-23,15.51,15.51,15.51,15.51,0,0.85,0.0
1937-06-24,15.62,15.62,15.62,15.62,0,0.71,0.0
1937-06-25,15.52,15.52,15.52,15.52,0,-0.64,0.0
1937-06-28,15.12,15.12,15.12,15.12,0,-2.58,0.0
1937-06-29,15.14,15.14,15.14,15.14,0,0.13,0.0
1937-06-30,15.4,15.4,15.4,15.4,0,1.72,0.0
1937-07-01,15.47,15.47,15.47,15.47,0,0.45,0.0
1937-07-02,15.7,15.7,15.7,15.7,0,1.49,0.0
1937-07-06,16.25,16.25,16.25,16.25,0,3.5,0.0
1937-07-07,16.37,16.37,16.37,16.37,0,0.74,0.0
1937-07-08,16.4,16.4,16.4,16.4,0,0.18,0.0
1937-07-09,16.32,16.32,16.32,16.32,0,-0.49,0.0
1937-07-12,16.54,16.54,16.54,16.54,0,1.35,0.0
1937-07-13,16.4,16.4,16.4,16.4,0,-0.85,0.0
1937-07-14,16.38,16.38,16.38,16.38,0,-0.12,0.0
1937-07-15,16.46,16.46,16.46,16.46,0,0.49,0.0
1937-07-16,16.42,16.42,16.42,16.42,0,-0.24,0.0
1937-07-19,16.74,16.74,16.74,16.74,0,1.95,0.0
1937-07-20,16.94,16.94,16.94,16.94,0,1.19,0.0
1937-07-21,16.82,16.82,16.82,16.82,0,-0.71,0.0
1937-07-22,16.87,16.87,16.87,16.87,0,0.3,0.0
1937-07-23,16.94,16.94,16.94,16.94,0,0.41,0.0
1937-07-26,17.06,17.06,17.06,17.06,0,0.71,0.0
1937-07-27,17.04,17.04,17.04,17.04,0,-0.12,0.0
1937-07-28,16.78,16.78,16.78,16.78,0,-1.53,0.0
1937-07-29,16.72,16.72,16.72,16.72,0,-0.36,0.0
1937-07-30,16.77,16.77,16.77,16.77,0,0.3,0.0
1937-08-02,17.07,17.07,17.07,17.07,0,1.79,0.0
1937-08-03,16.93,16.93,16.93,16.93,0,-0.82,0.0
1937-08-04,17.02,17.02,17.02,17.02,0,0.53,0.0
1937-08-05,16.91,16.91,16.91,16.91,0,-0.65,0.0
1937-08-06,16.85,16.85,16.85,16.85,0,-0.35,0.0
1937-08-09,17.07,17.07,17.07,17.07,0,1.31,0.0
1937-08-10,17.04,17.04,17.04,17.04,0,-0.18,0.0
1937-08-11,17.01,17.01,17.01,17.01,0,-0.18,0.0
1937-08-12,17.1,17.1,17.1,17.1,0,0.53,0.0
1937-08-13,17.27,17.27,17.27,17.27,0,0.99,0.0
1937-08-16,17.17,17.17,17.17,17.17,0,-0.58,0.0
1937-08-17,17.07,17.07,17.07,17.07,0,-0.58,0.0
1937-08-18,16.91,16.91,16.91,16.91,0,-0.94,0.0
1937-08-19,16.66,16.66,16.66,16.66,0,-1.48,0.0
1937-08-20,16.49,16.49,16.49,16.49,0,-1.02,0.0
1937-08-23,16.46,16.46,16.46,16.46,0,-0.18,0.0
1937-08-24,16.59,16.59,16.59,16.59,0,0.79,0.0
1937-08-25,16.47,16.47,16.47,16.47,0,-0.72,0.0
1937-08-26,16.15,16.15,16.15,16.15,0,-1.94,0.0
1937-08-27,15.88,15.88,15.88,15.88,0,-1.67,0.0
1937-08-30,16.12,16.12,16.12,16.12,0,1.51,0.0
1937-08-31,16.04,16.04,16.04,16.04,0,-0.5,0.0
1937-09-01,15.61,15.61,15.61,15.61,0,-2.68,0.0
1937-09-02,15.36,15.36,15.36,15.36,0,-1.6,0.0
1937-09-03,15.46,15.46,15.46,15.46,0,0.65,0.0
1937-09-07,14.69,14.69,14.69,14.69,0,-4.98,0.0
1937-09-08,14.61,14.61,14.61,14.61,0,-0.54,0.0
1937-09-09,14.98,14.98,14.98,14.98,0,2.53,0.0
1937-09-10,14.19,14.19,14.19,14.19,0,-5.27,0.0
1937-09-13,14.23,14.23,14.23,14.23,0,0.28,0.0
1937-09-14,14.68,14.68,14.68,14.68,0,3.16,0.0
1937-09-15,14.61,14.61,14.61,14.61,0,-0.48,0.0
1937-09-16,14.89,14.89,14.89,14.89,0,1.92,0.0
1937-09-17,14.57,14.57,14.57,14.57,0,-2.15,0.0
1937-09-20,13.94,13.94,13.94,13.94,0,-4.32,0.0
1937-09-21,14.08,14.08,14.08,14.08,0,1.0,0.0
1937-09-22,14.14,14.14,14.14,14.14,0,0.43,0.0
1937-09-23,13.79,13.79,13.79,13.79,0,-2.48,0.0
1937-09-24,13.2,13.2,13.2,13.2,0,-4.28,0.0
1937-09-27,13.63,13.63,13.63,13.63,0,3.26,0.0
1937-09-28,13.72,13.72,13.72,13.72,0,0.66,0.0
1937-09-29,13.79,13.79,13.79,13.79,0,0.51,0.0
1937-09-30,13.76,13.76,13.76,13.76,0,-0.22,0.0
1937-10-01,13.72,13.72,13.72,13.72,0,-0.29,0.0
1937-10-04,13.59,13.59,13.59,13.59,0,-0.95,0.0
1937-10-05,12.85,12.85,12.85,12.85,0,-5.45,0.0
1937-10-06,13.16,13.16,13.16,13.16,0,2.41,0.0
1937-10-07,13.06,13.06,13.06,13.06,0,-0.76,0.0
1937-10-08,12.75,12.75,12.75,12.75,0,-2.37,0.0
1937-10-11,12.22,12.22,12.22,12.22,0,-4.16,0.0
1937-10-13,12.21,12.21,12.21,12.21,0,-0.08,0.0
1937-10-14,11.97,11.97,11.97,11.97,0,-1.97,0.0
1937-10-15,11.84,11.84,11.84,11.84,0,-1.09,0.0
1937-10-18,10.76,10.76,10.76,10.76,0,-9.12,0.0
1937-10-19,11.1,11.1,11.1,11.1,0,3.16,0.0
1937-10-20,11.93,11.93,11.93,11.93,0,7.48,0.0
1937-10-21,12.17,12.17,12.17,12.17,0,2.01,0.0
1937-10-22,11.84,11.84,11.84,11.84,0,-2.71,0.0
1937-10-25,12.0,12.0,12.0,12.0,0,1.35,0.0
1937-10-26,11.74,11.74,11.74,11.74,0,-2.17,0.0
1937-10-27,11.76,11.76,11.76,11.76,0,0.17,0.0
1937-10-28,12.05,12.05,12.05,12.05,0,2.47,0.0
1937-10-29,12.35,12.35,12.35,12.35,0,2.49,0.0
1937-11-01,12.08,12.08,12.08,12.08,0,-2.19,0.0
1937-11-03,11.52,11.52,11.52,11.52,0,-4.64,0.0
1937-11-04,11.46,11.46,11.46,11.46,0,-0.52,0.0
1937-11-05,11.46,11.46,11.46,11.46,0,0.0,0.0
1937-11-08,11.12,11.12,11.12,11.12,0,-2.97,0.0
1937-11-09,11.35,11.35,11.35,11.35,0,2.07,0.0
1937-11-10,11.96,11.96,11.96,11.96,0,5.37,0.0
1937-11-12,11.91,11.91,11.91,11.91,0,-0.42,0.0
1937-11-15,11.53,11.53,11.53,11.53,0,-3.19,0.0
1937-11-16,11.48,11.48,11.48,11.48,0,-0.43,0.0
1937-11-17,11.39,11.39,11.39,11.39,0,-0.78,0.0
1937-11-18,11.16,11.16,11.16,11.16,0,-2.02,0.0
1937-11-19,10.51,10.51,10.51,10.51,0,-5.82,0.0
1937-11-22,10.25,10.25,10.25,10.25,0,-2.47,0.0
1937-11-23,10.43,10.43,10.43,10.43,0,1.76,0.0
1937-11-24,10.17,10.17,10.17,10.17,0,-2.49,0.0
1937-11-26,10.67,10.67,10.67,10.67,0,4.92,0.0
1937-11-29,10.96,10.96,10.96,10.96,0,2.72,0.0
1937-11-30,11.11,11.11,11.11,11.11,0,1.37,0.0
1937-12-01,10.97,10.97,10.97,10.97,0,-1.26,0.0
1937-12-02,11.19,11.19,11.19,11.19,0,2.01,0.0
1937-12-03,11.34,11.34,11.34,11.34,0,1.34,0.0
1937-12-06,11.13,11.13,11.13,11.13,0,-1.85,0.0
1937-12-07,11.32,11.32,11.32,11.32,0,1.71,0.0
1937-12-08,11.42,11.42,11.42,11.42,0,0.88,0.0
1937-12-09,11.21,11.21,11.21,11.21,0,-1.84,0.0
1937-12-10,11.1,11.1,11.1,11.1,0,-0.98,0.0
1937-12-13,10.74,10.74,10.74,10.74,0,-3.24,0.0
1937-12-14,10.83,10.83,10.83,10.83,0,0.84,0.0
1937-12-15,10.91,10.91,10.91,10.91,0,0.74,0.0
1937-12-16,11.08,11.08,11.08,11.08,0,1.56,0.0
1937-12-17,11.0,11.0,11.0,11.0,0,-0.72,0.0
1937-12-20,11.31,11.31,11.31,11.31,0,2.82,0.0
1937-12-21,11.38,11.38,11.38,11.38,0,0.62,0.0
1937-12-22,11.18,11.18,11.18,11.18,0,-1.76,0.0
1937-12-23,11.12,11.12,11.12,11.12,0,-0.54,0.0
1937-12-24,11.06,11.06,11.06,11.06,0,-0.54,0.0
1937-12-27,10.69,10.69,10.69,10.69,0,-3.35,0.0
1937-12-28,10.31,10.31,10.31,10.31,0,-3.55,0.0
1937-12-29,10.42,10.42,10.42,10.42,0,1.07,0.0
1937-12-30,10.56,10.56,10.56,10.56,0,1.34,0.0
1937-12-31,10.55,10.55,10.55,10.55,0,-0.09,0.0
1938-01-03,10.52,10.52,10.52,10.52,0,-0.28,0.0
1938-01-04,10.99,10.99,10.99,10.99,0,4.47,0.0
1938-01-05,10.92,10.92,10.92,10.92,0,-0.64,0.0
1938-01-06,11.74,11.74,11.74,11.74,0,7.51,0.0
1938-01-07,11.32,11.32,11.32,11.32,0,-3.58,0.0
1938-01-10,11.87,11.87,11.87,11.87,0,4.86,0.0
1938-01-11,11.95,11.95,11.95,11.95,0,0.67,0.0
1938-01-12,11.84,11.84,11.84,11.84,0,-0.92,0.0
1938-01-13,11.67,11.67,11.67,11.67,0,-1.44,0.0
1938-01-14,11.7,11.7,11.7,11.7,0,0.26,0.0
1938-01-17,11.67,11.67,11.67,11.67,0,-0.26,0.0
1938-01-18,11.55,11.55,11.55,11.55,0,-1.03,0.0
1938-01-19,11.45,11.45,11.45,11.45,0,-0.87,0.0
1938-01-20,11.66,11.66,11.66,11.66,0,1.83,0.0
1938-01-21,11.44,11.44,11.44,11.44,0,-1.89,0.0
1938-01-24,11.4,11.4,11.4,11.4,0,-0.35,0.0
1938-01-25,11.22,11.22,11.22,11.22,0,-1.58,0.0
1938-01-26,10.79,10.79,10.79,10.79,0,-3.83,0.0
1938-01-27,10.64,10.64,10.64,10.64,0,-1.39,0.0
1938-01-28,10.55,10.55,10.55,10.55,0,-0.85,0.0
1938-01-31,10.69,10.69,10.69,10.69,0,1.33,0.0
1938-02-01,10.89,10.89,10.89,10.89,0,1.87,0.0
1938-02-02,10.74,10.74,10.74,10.74,0,-1.38,0.0
1938-02-03,10.34,10.34,10.34,10.34,0,-3.72,0.0
1938-02-04,10.54,10.54,10.54,10.54,0,1.93,0.0
1938-02-07,10.56,10.56,10.56,10.56,0,0.19,0.0
1938-02-08,10.98,10.98,10.98,10.98,0,3.98,0.0
1938-02-09,10.9,10.9,10.9,10.9,0,-0.73,0.0
1938-02-10,10.97,10.97,10.97,10.97,0,0.64,0.0
1938-02-11,10.93,10.93,10.93,10.93,0,-0.36,0.0
1938-02-14,11.02,11.02,11.02,11.02,0,0.82,0.0
1938-02-15,10.89,10.89,10.89,10.89,0,-1.18,0.0
1938-02-16,10.87,10.87,10.87,10.87,0,-0.18,0.0
1938-02-17,11.15,11.15,11.15,11.15,0,2.58,0.0
1938-02-18,11.02,11.02,11.02,11.02,0,-1.17,0.0
1938-02-21,11.38,11.38,11.38,11.38,0,3.27,0.0
1938-02-23,11.68,11.68,11.68,11.68,0,2.64,0.0
1938-02-24,11.51,11.51,11.51,11.51,0,-1.46,0.0
1938-02-25,11.57,11.57,11.57,11.57,0,0.52,0.0
1938-02-28,11.34,11.34,11.34,11.34,0,-1.99,0.0
1938-03-01,11.46,11.46,11.46,11.46,0,1.06,0.0
1938-03-02,11.35,11.35,11.35,11.35,0,-0.96,0.0
1938-03-03,11.24,11.24,11.24,11.24,0,-0.97,0.0
1938-03-04,11.13,11.13,11.13,11.13,0,-0.98,0.0
1938-03-07,10.88,10.88,10.88,10.88,0,-2.25,0.0
1938-03-08,10.88,10.88,10.88,10.88,0,0.0,0.0
1938-03-09,10.89,10.89,10.89,10.89,0,0.09,0.0
1938-03-10,10.77,10.77,10.77,10.77,0,-1.1,0.0
1938-03-11,10.58,10.58,10.58,10.58,0,-1.76,0.0
1938-03-14,10.78,10.78,10.78,10.78,0,1.89,0.0
1938-03-15,11.11,11.11,11.11,11.11,0,3.06,0.0
1938-03-16,10.62,10.62,10.62,10.62,0,-4.41,0.0
1938-03-17,10.53,10.53,10.53,10.53,0,-0.85,0.0
1938-03-18,10.19,10.19,10.19,10.19,0,-3.23,0.0
1938-03-21,10.38,10.38,10.38,10.38,0,1.86,0.0
1938-03-22,10.06,10.06,10.06,10.06,0,-3.08,0.0
1938-03-23,9.86,9.86,9.86,9.86,0,-1.99,0.0
1938-03-24,9.89,9.89,9.89,9.89,0,0.3,0.0
1938-03-25,9.35,9.35,9.35,9.35,0,-5.46,0.0
1938-03-28,9.27,9.27,9.27,9.27,0,-0.86,0.0
1938-03-29,8.73,8.73,8.73,8.73,0,-5.83,0.0
1938-03-30,8.62,8.62,8.62,8.62,0,-1.26,0.0
1938-03-31,8.5,8.5,8.5,8.5,0,-1.39,0.0
1938-04-01,8.91,8.91,8.91,8.91,0,4.82,0.0
1938-04-04,9.24,9.24,9.24,9.24,0,3.7,0.0
1938-04-05,9.48,9.48,9.48,9.48,0,2.6,0.0
1938-04-06,9.27,9.27,9.27,9.27,0,-2.22,0.0
1938-04-07,9.2,9.2,9.2,9.2,0,-0.76,0.0
1938-04-08,9.62,9.62,9.62,9.62,0,4.57,0.0
1938-04-11,9.95,9.95,9.95,9.95,0,3.43,0.0
1938-04-12,10.05,10.05,10.05,10.05,0,1.01,0.0
1938-04-13,10.1,10.1,10.1,10.1,0,0.5,0.0
1938-04-14,10.2,10.2,10.2,10.2,0,0.99,0.0
1938-04-18,10.41,10.41,10.41,10.41,0,2.06,0.0
1938-04-19,10.11,10.11,10.11,10.11,0,-2.88,0.0
1938-04-20,10.06,10.06,10.06,10.06,0,-0.49,0.0
1938-04-21,10.16,10.16,10.16,10.16,0,0.99,0.0
1938-04-22,10.45,10.45,10.45,10.45,0,2.85,0.0
1938-04-25,10.21,10.21,10.21,10.21,0,-2.3,0.0
1938-04-26,9.95,9.95,9.95,9.95,0,-2.55,0.0
1938-04-27,10.08,10.08,10.08,10.08,0,1.31,0.0
1938-04-28,9.77,9.77,9.77,9.77,0,-3.08,0.0
1938-04-29,9.78,9.78,9.78,9.78,0,0.1,0.0
1938-05-02,9.59,9.59,9.59,9.59,0,-1.94,0.0
1938-05-03,9.85,9.85,9.85,9.85,0,2.71,0.0
1938-05-04,10.01,10.01,10.01,10.01,0,1.62,0.0
1938-05-05,9.97,9.97,9.97,9.97,0,-0.4,0.0
1938-05-06,10.43,10.43,10.43,10.43,0,4.61,0.0
1938-05-09,10.63,10.63,10.63,10.63,0,1.92,0.0
1938-05-10,10.43,10.43,10.43,10.43,0,-1.88,0.0
1938-05-11,10.49,10.49,10.49,10.49,0,0.58,0.0
1938-05-12,10.43,10.43,10.43,10.43,0,-0.57,0.0
1938-05-13,10.26,10.26,10.26,10.26,0,-1.63,0.0
1938-05-16,10.08,10.08,10.08,10.08,0,-1.75,0.0
1938-05-17,10.14,10.14,10.14,10.14,0,0.6,0.0
1938-05-18,10.0,10.0,10.0,10.0,0,-1.38,0.0
1938-05-19,10.11,10.11,10.11,10.11,0,1.1,0.0
1938-05-20,9.96,9.96,9.96,9.96,0,-1.48,0.0
1938-05-23,9.89,9.89,9.89,9.89,0,-0.7,0.0
1938-05-24,9.71,9.71,9.71,9.71,0,-1.82,0.0
1938-05-25,9.54,9.54,9.54,9.54,0,-1.75,0.0
1938-05-26,9.29,9.29,9.29,9.29,0,-2.62,0.0
1938-05-27,9.28,9.28,9.28,9.28,0,-0.11,0.0
1938-05-31,9.27,9.27,9.27,9.27,0,-0.11,0.0
1938-06-01,9.57,9.57,9.57,9.57,0,3.24,0.0
1938-06-02,9.54,9.54,9.54,9.54,0,-0.31,0.0
1938-06-03,9.42,9.42,9.42,9.42,0,-1.26,0.0
1938-06-06,9.74,9.74,9.74,9.74,0,3.4,0.0
1938-06-07,9.7,9.7,9.7,9.7,0,-0.41,0.0
1938-06-08,9.73,9.73,9.73,9.73,0,0.31,0.0
1938-06-09,9.94,9.94,9.94,9.94,0,2.16,0.0
1938-06-10,9.8,9.8,9.8,9.8,0,-1.41,0.0
1938-06-13,9.52,9.52,9.52,9.52,0,-2.86,0.0
1938-06-14,9.63,9.63,9.63,9.63,0,1.16,0.0
1938-06-15,9.67,9.67,9.67,9.67,0,0.42,0.0
1938-06-16,9.76,9.76,9.76,9.76,0,0.93,0.0
1938-06-17,9.67,9.67,9.67,9.67,0,-0.92,0.0
1938-06-20,10.19,10.19,10.19,10.19,0,5.38,0.0
1938-06-21,10.46,10.46,10.46,10.46,0,2.65,0.0
1938-06-22,10.73,10.73,10.73,10.73,0,2.58,0.0
1938-06-23,11.03,11.03,11.03,11.03,0,2.8,0.0
1938-06-24,11.15,11.15,11.15,11.15,0,1.09,0.0
1938-06-27,11.26,11.26,11.26,11.26,0,0.99,0.0
1938-06-28,11.25,11.25,11.25,11.25,0,-0.09,0.0
1938-06-29,11.72,11.72,11.72,11.72,0,4.18,0.0
1938-06-30,11.56,11.56,11.56,11.56,0,-1.37,0.0
1938-07-01,11.91,11.91,11.91,11.91,0,3.03,0.0
1938-07-05,11.98,11.98,11.98,11.98,0,0.59,0.0
1938-07-06,12.14,12.14,12.14,12.14,0,1.34,0.0
1938-07-07,12.09,12.09,12.09,12.09,0,-0.41,0.0
1938-07-08,11.89,11.89,11.89,11.89,0,-1.65,0.0
1938-07-11,11.73,11.73,11.73,11.73,0,-1.35,0.0
1938-07-12,12.04,12.04,12.04,12.04,0,2.64,0.0
1938-07-13,11.95,11.95,11.95,11.95,0,-0.75,0.0
1938-07-14,11.84,11.84,11.84,11.84,0,-0.92,0.0
1938-07-15,12.0,12.0,12.0,12.0,0,1.35,0.0
1938-07-18,12.35,12.35,12.35,12.35,0,2.92,0.0
1938-07-19,12.67,12.67,12.67,12.67,0,2.59,0.0
1938-07-20,12.53,12.53,12.53,12.53,0,-1.1,0.0
1938-07-21,12.54,12.54,12.54,12.54,0,0.08,0.0
1938-07-22,12.55,12.55,12.55,12.55,0,0.08,0.0
1938-07-25,12.8,12.8,12.8,12.8,0,1.99,0.0
1938-07-26,12.62,12.62,12.62,12.62,0,-1.41,0.0
1938-07-27,12.25,12.25,12.25,12.25,0,-2.93,0.0
1938-07-28,12.48,12.48,12.48,12.48,0,1.88,0.0
1938-07-29,12.33,12.33,12.33,12.33,0,-1.2,0.0
1938-08-01,12.25,12.25,12.25,12.25,0,-0.65,0.0
1938-08-02,12.41,12.41,12.41,12.41,0,1.31,0.0
1938-08-03,12.3,12.3,12.3,12.3,0,-0.89,0.0
1938-08-04,12.38,12.38,12.38,12.38,0,0.65,0.0
1938-08-05,12.66,12.66,12.66,12.66,0,2.26,0.0
1938-08-08,12.73,12.73,12.73,12.73,0,0.55,0.0
1938-08-09,12.65,12.65,12.65,12.65,0,-0.63,0.0
1938-08-10,12.49,12.49,12.49,12.49,0,-1.26,0.0
1938-08-11,12.17,12.17,12.17,12.17,0,-2.56,0.0
1938-08-12,11.92,11.92,11.92,11.92,0,-2.05,0.0
1938-08-15,11.92,11.92,11.92,11.92,0,0.0,0.0
1938-08-16,12.08,12.08,12.08,12.08,0,1.34,0.0
1938-08-17,12.1,12.1,12.1,12.1,0,0.17,0.0
1938-08-18,12.09,12.09,12.09,12.09,0,-0.08,0.0
1938-08-19,12.31,12.31,12.31,12.31,0,1.82,0.0
1938-08-22,12.27,12.27,12.27,12.27,0,-0.32,0.0
1938-08-23,12.55,12.55,12.55,12.55,0,2.28,0.0
1938-08-24,12.52,12.52,12.52,12.52,0,-0.24,0.0
1938-08-25,12.62,12.62,12.62,12.62,0,0.8,0.0
1938-08-26,12.5,12.5,12.5,12.5,0,-0.95,0.0
1938-08-29,11.85,11.85,11.85,11.85,0,-5.2,0.0
1938-08-30,12.04,12.04,12.04,12.04,0,1.6,0.0
1938-08-31,12.06,12.06,12.06,12.06,0,0.17,0.0
1938-09-01,11.92,11.92,11.92,11.92,0,-1.16,0.0
1938-09-02,12.26,12.26,12.26,12.26,0,2.85,0.0
1938-09-06,12.22,12.22,12.22,12.22,0,-0.33,0.0
1938-09-07,12.41,12.41,12.41,12.41,0,1.55,0.0
1938-09-08,12.29,12.29,12.29,12.29,0,-0.97,0.0
1938-09-09,12.02,12.02,12.02,12.02,0,-2.2,0.0
1938-09-12,12.06,12.06,12.06,12.06,0,0.33,0.0
1938-09-13,11.37,11.37,11.37,11.37,0,-5.72,0.0
1938-09-14,11.3,11.3,11.3,11.3,0,-0.62,0.0
1938-09-15,11.67,11.67,11.67,11.67,0,3.27,0.0
1938-09-16,11.43,11.43,11.43,11.43,0,-2.06,0.0
1938-09-19,11.5,11.5,11.5,11.5,0,0.61,0.0
1938-09-20,11.89,11.89,11.89,11.89,0,3.39,0.0
1938-09-21,11.96,11.96,11.96,11.96,0,0.59,0.0
1938-09-22,11.75,11.75,11.75,11.75,0,-1.76,0.0
1938-09-23,11.36,11.36,11.36,11.36,0,-3.32,0.0
1938-09-26,11.02,11.02,11.02,11.02,0,-2.99,0.0
1938-09-27,10.99,10.99,10.99,10.99,0,-0.27,0.0
1938-09-28,11.48,11.48,11.48,11.48,0,4.46,0.0
1938-09-29,11.9,11.9,11.9,11.9,0,3.66,0.0
1938-09-30,12.24,12.24,12.24,12.24,0,2.86,0.0
1938-10-03,12.52,12.52,12.52,12.52,0,2.29,0.0
1938-10-04,12.48,12.48,12.48,12.48,0,-0.32,0.0
1938-10-05,12.86,12.86,12.86,12.86,0,3.04,0.0
1938-10-06,12.82,12.82,12.82,12.82,0,-0.31,0.0
1938-10-07,12.85,12.85,12.85,12.85,0,0.23,0.0
1938-10-10,13.91,13.91,13.91,13.91,0,8.25,0.0
1938-10-11,12.84,12.84,12.84,12.84,0,-7.69,0.0
1938-10-13,13.24,13.24,13.24,13.24,0,3.12,0.0
1938-10-14,13.15,13.15,13.15,13.15,0,-0.68,0.0
1938-10-17,13.07,13.07,13.07,13.07,0,-0.61,0.0
1938-10-18,13.25,13.25,13.25,13.25,0,1.38,0.0
1938-10-19,13.01,13.01,13.01,13.01,0,-1.81,0.0
1938-10-20,13.21,13.21,13.21,13.21,0,1.54,0.0
1938-10-21,13.25,13.25,13.25,13.25,0,0.3,0.0
1938-10-24,13.4,13.4,13.4,13.4,0,1.13,0.0
1938-10-25,13.43,13.43,13.43,13.43,0,0.22,0.0
1938-10-26,13.26,13.26,13.26,13.26,0,-1.27,0.0
1938-10-27,13.33,13.33,13.33,13.33,0,0.53,0.0
1938-10-28,13.14,13.14,13.14,13.14,0,-1.43,0.0
1938-10-31,13.17,13.17,13.17,13.17,0,0.23,0.0
1938-11-01,13.1,13.1,13.1,13.1,0,-0.53,0.0
1938-11-02,13.15,13.15,13.15,13.15,0,0.38,0.0
1938-11-03,13.19,13.19,13.19,13.19,0,0.3,0.0
1938-11-04,13.17,13.17,13.17,13.17,0,-0.15,0.0
1938-11-07,13.43,13.43,13.43,13.43,0,1.97,0.0
1938-11-09,13.79,13.79,13.79,13.79,0,2.68,0.0
1938-11-10,13.7,13.7,13.7,13.7,0,-0.65,0.0
1938-11-14,13.43,13.43,13.43,13.43,0,-1.97,0.0
1938-11-15,13.35,13.35,13.35,13.35,0,-0.6,0.0
1938-11-16,12.97,12.97,12.97,12.97,0,-2.85,0.0
1938-11-17,13.12,13.12,13.12,13.12,0,1.16,0.0
1938-11-18,12.84,12.84,12.84,12.84,0,-2.13,0.0
1938-11-21,12.88,12.88,12.88,12.88,0,0.31,0.0
1938-11-22,12.77,12.77,12.77,12.77,0,-0.85,0.0
1938-11-23,12.8,12.8,12.8,12.8,0,0.23,0.0
1938-11-25,12.82,12.82,12.82,12.82,0,0.16,0.0
1938-11-28,12.37,12.37,12.37,12.37,0,-3.51,0.0
1938-11-29,12.43,12.43,12.43,12.43,0,0.49,0.0
1938-11-30,12.73,12.73,12.73,12.73,0,2.41,0.0
1938-12-01,12.61,12.61,12.61,12.61,0,-0.94,0.0
1938-12-02,12.48,12.48,12.48,12.48,0,-1.03,0.0
1938-12-05,12.4,12.4,12.4,12.4,0,-0.64,0.0
1938-12-06,12.5,12.5,12.5,12.5,0,0.81,0.0
1938-12-07,12.54,12.54,12.54,12.54,0,0.32,0.0
1938-12-08,12.39,12.39,12.39,12.39,0,-1.2,0.0
1938-12-09,12.32,12.32,12.32,12.32,0,-0.56,0.0
1938-12-12,12.46,12.46,12.46,12.46,0,1.14,0.0
1938-12-13,12.59,12.59,12.59,12.59,0,1.04,0.0
1938-12-14,12.86,12.86,12.86,12.86,0,2.14,0.0
1938-12-15,12.89,12.89,12.89,12.89,0,0.23,0.0
1938-12-16,12.9,12.9,12.9,12.9,0,0.08,0.0
1938-12-19,12.68,12.68,12.68,12.68,0,-1.71,0.0
1938-12-20,12.66,12.66,12.66,12.66,0,-0.16,0.0
1938-12-21,12.58,12.58,12.58,12.58,0,-0.63,0.0
1938-12-22,12.67,12.67,12.67,12.67,0,0.72,0.0
1938-12-23,12.81,12.81,12.81,12.81,0,1.1,0.0
1938-12-27,12.73,12.73,12.73,12.73,0,-0.62,0.0
1938-12-28,12.85,12.85,12.85,12.85,0,0.94,0.0
1938-12-29,13.13,13.13,13.13,13.13,0,2.18,0.0
1938-12-30,13.14,13.14,13.14,13.14,0,0.08,0.0
1939-01-03,13.08,13.08,13.08,13.08,0,-0.46,0.0
1939-01-04,13.23,13.23,13.23,13.23,0,1.15,0.0
1939-01-05,13.06,13.06,13.06,13.06,0,-1.28,0.0
1939-01-06,13.07,13.07,13.07,13.07,0,0.08,0.0
1939-01-09,12.79,12.79,12.79,12.79,0,-2.14,0.0
1939-01-10,12.81,12.81,12.81,12.81,0,0.16,0.0
1939-01-11,12.57,12.57,12.57,12.57,0,-1.87,0.0
1939-01-12,12.47,12.47,12.47,12.47,0,-0.8,0.0
1939-01-13,12.33,12.33,12.33,12.33,0,-1.12,0.0
1939-01-16,12.63,12.63,12.63,12.63,0,2.43,0.0
1939-01-17,12.73,12.73,12.73,12.73,0,0.79,0.0
1939-01-18,12.71,12.71,12.71,12.71,0,-0.16,0.0
1939-01-19,12.8,12.8,12.8,12.8,0,0.71,0.0
1939-01-20,12.75,12.75,12.75,12.75,0,-0.39,0.0
1939-01-23,11.93,11.93,11.93,11.93,0,-6.43,0.0
1939-01-24,11.98,11.98,11.98,11.98,0,0.42,0.0
1939-01-25,11.91,11.91,11.91,11.91,0,-0.58,0.0
1939-01-26,11.53,11.53,11.53,11.53,0,-3.19,0.0
1939-01-27,11.86,11.86,11.86,11.86,0,2.86,0.0
1939-01-30,12.16,12.16,12.16,12.16,0,2.53,0.0
1939-01-31,12.3,12.3,12.3,12.3,0,1.15,0.0
1939-02-01,12.12,12.12,12.12,12.12,0,-1.46,0.0
1939-02-02,12.38,12.38,12.38,12.38,0,2.15,0.0
1939-02-03,12.3,12.3,12.3,12.3,0,-0.65,0.0
1939-02-06,12.47,12.47,12.47,12.47,0,1.38,0.0
1939-02-07,12.32,12.32,12.32,12.32,0,-1.2,0.0
1939-02-08,12.48,12.48,12.48,12.48,0,1.3,0.0
1939-02-09,12.3,12.3,12.3,12.3,0,-1.44,0.0
1939-02-10,12.33,12.33,12.33,12.33,0,0.24,0.0
1939-02-14,12.36,12.36,12.36,12.36,0,0.24,0.0
1939-02-15,12.38,12.38,12.38,12.38,0,0.16,0.0
1939-02-16,12.48,12.48,12.48,12.48,0,0.81,0.0
1939-02-17,12.4,12.4,12.4,12.4,0,-0.64,0.0
1939-02-20,12.16,12.16,12.16,12.16,0,-1.94,0.0
1939-02-21,12.23,12.23,12.23,12.23,0,0.58,0.0
1939-02-23,12.24,12.24,12.24,12.24,0,0.08,0.0
1939-02-24,12.54,12.54,12.54,12.54,0,2.45,0.0
1939-02-27,12.63,12.63,12.63,12.63,0,0.72,0.0
1939-02-28,12.7,12.7,12.7,12.7,0,0.55,0.0
1939-03-01,12.7,12.7,12.7,12.7,0,0.0,0.0
1939-03-02,12.68,12.68,12.68,12.68,0,-0.16,0.0
1939-03-03,12.86,12.86,12.86,12.86,0,1.42,0.0
1939-03-06,12.79,12.79,12.79,12.79,0,-0.54,0.0
1939-03-07,12.85,12.85,12.85,12.85,0,0.47,0.0
1939-03-08,13.07,13.07,13.07,13.07,0,1.71,0.0
1939-03-09,13.01,13.01,13.01,13.01,0,-0.46,0.0
1939-03-10,13.1,13.1,13.1,13.1,0,0.69,0.0
1939-03-13,12.92,12.92,12.92,12.92,0,-1.37,0.0
1939-03-14,12.97,12.97,12.97,12.97,0,0.39,0.0
1939-03-15,12.61,12.61,12.61,12.61,0,-2.78,0.0
1939-03-16,12.58,12.58,12.58,12.58,0,-0.24,0.0
1939-03-17,12.21,12.21,12.21,12.21,0,-2.94,0.0
1939-03-20,11.95,11.95,11.95,11.95,0,-2.13,0.0
1939-03-21,12.16,12.16,12.16,12.16,0,1.76,0.0
1939-03-22,11.75,11.75,11.75,11.75,0,-3.37,0.0
1939-03-23,11.92,11.92,11.92,11.92,0,1.45,0.0
1939-03-24,12.07,12.07,12.07,12.07,0,1.26,0.0
1939-03-27,11.99,11.99,11.99,11.99,0,-0.66,0.0
1939-03-28,11.83,11.83,11.83,11.83,0,-1.33,0.0
1939-03-29,11.92,11.92,11.92,11.92,0,0.76,0.0
1939-03-30,11.51,11.51,11.51,11.51,0,-3.44,0.0
1939-03-31,10.98,10.98,10.98,10.98,0,-4.6,0.0
1939-04-03,11.26,11.26,11.26,11.26,0,2.55,0.0
1939-04-04,11.02,11.02,11.02,11.02,0,-2.13,0.0
1939-04-05,11.06,11.06,11.06,11.06,0,0.36,0.0
1939-04-06,10.66,10.66,10.66,10.66,0,-3.62,0.0
1939-04-10,10.44,10.44,10.44,10.44,0,-2.06,0.0
1939-04-11,10.42,10.42,10.42,10.42,0,-0.19,0.0
1939-04-12,10.7,10.7,10.7,10.7,0,2.69,0.0
1939-04-13,10.79,10.79,10.79,10.79,0,0.84,0.0
1939-04-14,10.63,10.63,10.63,10.63,0,-1.48,0.0
1939-04-17,10.83,10.83,10.83,10.83,0,1.88,0.0
1939-04-18,10.66,10.66,10.66,10.66,0,-1.57,0.0
1939-04-19,10.79,10.79,10.79,10.79,0,1.22,0.0
1939-04-20,10.92,10.92,10.92,10.92,0,1.2,0.0
1939-04-21,10.96,10.96,10.96,10.96,0,0.37,0.0
1939-04-24,10.78,10.78,10.78,10.78,0,-1.64,0.0
1939-04-25,10.8,10.8,10.8,10.8,0,0.19,0.0
1939-04-26,10.91,10.91,10.91,10.91,0,1.02,0.0
1939-04-27,11.03,11.03,11.03,11.03,0,1.1,0.0
1939-04-28,10.93,10.93,10.93,10.93,0,-0.91,0.0
1939-05-01,10.86,10.86,10.86,10.86,0,-0.64,0.0
1939-05-02,11.0,11.0,11.0,11.0,0,1.29,0.0
1939-05-03,11.29,11.29,11.29,11.29,0,2.64,0.0
1939-05-04,11.25,11.25,11.25,11.25,0,-0.35,0.0
1939-05-05,11.21,11.21,11.21,11.21,0,-0.36,0.0
1939-05-08,11.23,11.23,11.23,11.23,0,0.18,0.0
1939-05-09,11.43,11.43,11.43,11.43,0,1.78,0.0
1939-05-10,11.29,11.29,11.29,11.29,0,-1.22,0.0
1939-05-11,11.29,11.29,11.29,11.29,0,0.0,0.0
1939-05-12,11.21,11.21,11.21,11.21,0,-0.71,0.0
1939-05-15,11.25,11.25,11.25,11.25,0,0.36,0.0
1939-05-16,10.94,10.94,10.94,10.94,0,-2.76,0.0
1939-05-17,10.87,10.87,10.87,10.87,0,-0.64,0.0
1939-05-18,10.89,10.89,10.89,10.89,0,0.18,0.0
1939-05-19,10.99,10.99,10.99,10.99,0,0.92,0.0
1939-05-22,11.17,11.17,11.17,11.17,0,1.64,0.0
1939-05-23,11.11,11.11,11.11,11.11,0,-0.54,0.0
1939-05-24,11.43,11.43,11.43,11.43,0,2.88,0.0
1939-05-25,11.45,11.45,11.45,11.45,0,0.17,0.0
1939-05-26,11.49,11.49,11.49,11.49,0,0.35,0.0
1939-05-29,11.65,11.65,11.65,11.65,0,1.39,0.0
1939-05-31,11.6,11.6,11.6,11.6,0,-0.43,0.0
1939-06-01,11.42,11.42,11.42,11.42,0,-1.55,0.0
1939-06-02,11.48,11.48,11.48,11.48,0,0.53,0.0
1939-06-05,11.51,11.51,11.51,11.51,0,0.26,0.0
1939-06-06,11.66,11.66,11.66,11.66,0,1.3,0.0
1939-06-07,11.67,11.67,11.67,11.67,0,0.09,0.0
1939-06-08,11.64,11.64,11.64,11.64,0,-0.26,0.0
1939-06-09,11.8,11.8,11.8,11.8,0,1.37,0.0
1939-06-12,11.66,11.66,11.66,11.66,0,-1.19,0.0
1939-06-13,11.58,11.58,11.58,11.58,0,-0.69,0.0
1939-06-14,11.53,11.53,11.53,11.53,0,-0.43,0.0
1939-06-15,11.25,11.25,11.25,11.25,0,-2.43,0.0
1939-06-16,11.28,11.28,11.28,11.28,0,0.27,0.0
1939-06-19,11.42,11.42,11.42,11.42,0,1.24,0.0
1939-06-20,11.52,11.52,11.52,11.52,0,0.88,0.0
1939-06-21,11.52,11.52,11.52,11.52,0,0.0,0.0
1939-06-22,11.45,11.45,11.45,11.45,0,-0.61,0.0
1939-06-23,11.5,11.5,11.5,11.5,0,0.44,0.0
1939-06-26,11.24,11.24,11.24,11.24,0,-2.26,0.0
1939-06-27,11.29,11.29,11.29,11.29,0,0.44,0.0
1939-06-28,11.06,11.06,11.06,11.06,0,-2.04,0.0
1939-06-29,10.79,10.79,10.79,10.79,0,-2.44,0.0
1939-06-30,10.86,10.86,10.86,10.86,0,0.65,0.0
1939-07-03,11.0,11.0,11.0,11.0,0,1.29,0.0
1939-07-05,11.2,11.2,11.2,11.2,0,1.82,0.0
1939-07-06,11.19,11.19,11.19,11.19,0,-0.09,0.0
1939-07-07,11.13,11.13,11.13,11.13,0,-0.54,0.0
1939-07-10,11.17,11.17,11.17,11.17,0,0.36,0.0
1939-07-11,11.31,11.31,11.31,11.31,0,1.25,0.0
1939-07-12,11.55,11.55,11.55,11.55,0,2.12,0.0
1939-07-13,11.64,11.64,11.64,11.64,0,0.78,0.0
1939-07-14,11.55,11.55,11.55,11.55,0,-0.77,0.0
1939-07-17,12.07,12.07,12.07,12.07,0,4.5,0.0
1939-07-18,12.16,12.16,12.16,12.16,0,0.75,0.0
1939-07-19,12.0,12.0,12.0,12.0,0,-1.32,0.0
1939-07-20,11.85,11.85,11.85,11.85,0,-1.25,0.0
1939-07-21,12.09,12.09,12.09,12.09,0,2.03,0.0
1939-07-24,12.13,12.13,12.13,12.13,0,0.33,0.0
1939-07-25,12.05,12.05,12.05,12.05,0,-0.66,0.0
1939-07-26,12.17,12.17,12.17,12.17,0,1.0,0.0
1939-07-27,12.18,12.18,12.18,12.18,0,0.08,0.0
1939-07-28,12.14,12.14,12.14,12.14,0,-0.33,0.0
1939-07-31,12.04,12.04,12.04,12.04,0,-0.82,0.0
1939-08-01,12.04,12.04,12.04,12.04,0,0.0,0.0
1939-08-02,12.16,12.16,12.16,12.16,0,1.0,0.0
1939-08-03,12.12,12.12,12.12,12.12,0,-0.33,0.0
1939-08-04,11.9,11.9,11.9,11.9,0,-1.82,0.0
1939-08-07,11.84,11.84,11.84,11.84,0,-0.5,0.0
1939-08-08,11.87,11.87,11.87,11.87,0,0.25,0.0
1939-08-09,11.78,11.78,11.78,11.78,0,-0.76,0.0
1939-08-10,11.54,11.54,11.54,11.54,0,-2.04,0.0
1939-08-11,11.56,11.56,11.56,11.56,0,0.17,0.0
1939-08-14,11.78,11.78,11.78,11.78,0,1.9,0.0
1939-08-15,11.89,11.89,11.89,11.89,0,0.93,0.0
1939-08-16,11.58,11.58,11.58,11.58,0,-2.61,0.0
1939-08-17,11.57,11.57,11.57,11.57,0,-0.09,0.0
1939-08-18,11.33,11.33,11.33,11.33,0,-2.07,0.0
1939-08-21,11.03,11.03,11.03,11.03,0,-2.65,0.0
1939-08-22,11.24,11.24,11.24,11.24,0,1.9,0.0
1939-08-23,10.89,10.89,10.89,10.89,0,-3.11,0.0
1939-08-24,10.86,10.86,10.86,10.86,0,-0.28,0.0
1939-08-25,11.09,11.09,11.09,11.09,0,2.12,0.0
1939-08-28,11.17,11.17,11.17,11.17,0,0.72,0.0
1939-08-29,11.48,11.48,11.48,11.48,0,2.78,0.0
1939-08-30,11.36,11.36,11.36,11.36,0,-1.05,0.0
1939-08-31,11.18,11.18,11.18,11.18,0,-1.58,0.0
1939-09-01,11.3,11.3,11.3,11.3,0,1.07,0.0
1939-09-05,12.64,12.64,12.64,12.64,0,11.86,0.0
1939-09-06,12.53,12.53,12.53,12.53,0,-0.87,0.0
1939-09-07,12.5,12.5,12.5,12.5,0,-0.24,0.0
1939-09-08,12.69,12.69,12.69,12.69,0,1.52,0.0
1939-09-11,13.02,13.02,13.02,13.02,0,2.6,0.0
1939-09-12,13.17,13.17,13.17,13.17,0,1.15,0.0
1939-09-13,13.03,13.03,13.03,13.03,0,-1.06,0.0
1939-09-14,13.08,13.08,13.08,13.08,0,0.38,0.0
1939-09-15,13.07,13.07,13.07,13.07,0,-0.08,0.0
1939-09-18,12.47,12.47,12.47,12.47,0,-4.59,0.0
1939-09-19,12.95,12.95,12.95,12.95,0,3.85,0.0
1939-09-20,12.94,12.94,12.94,12.94,0,-0.08,0.0
1939-09-21,13.02,13.02,13.02,13.02,0,0.62,0.0
1939-09-22,12.92,12.92,12.92,12.92,0,-0.77,0.0
1939-09-25,12.95,12.95,12.95,12.95,0,0.23,0.0
1939-09-26,13.11,13.11,13.11,13.11,0,1.24,0.0
1939-09-27,13.11,13.11,13.11,13.11,0,0.0,0.0
1939-09-28,12.86,12.86,12.86,12.86,0,-1.91,0.0
1939-09-29,12.79,12.79,12.79,12.79,0,-0.54,0.0
1939-10-02,12.88,12.88,12.88,12.88,0,0.7,0.0
1939-10-03,12.77,12.77,12.77,12.77,0,-0.85,0.0
1939-10-04,12.79,12.79,12.79,12.79,0,0.16,0.0
1939-10-05,12.82,12.82,12.82,12.82,0,0.23,0.0
1939-10-06,12.8,12.8,12.8,12.8,0,-0.16,0.0
1939-10-09,12.73,12.73,12.73,12.73,0,-0.55,0.0
1939-10-10,12.76,12.76,12.76,12.76,0,0.24,0.0
1939-10-11,12.84,12.84,12.84,12.84,0,0.63,0.0
1939-10-13,12.74,12.74,12.74,12.74,0,-0.78,0.0
1939-10-16,12.74,12.74,12.74,12.74,0,0.0,0.0
1939-10-17,13.09,13.09,13.09,13.09,0,2.75,0.0
1939-10-18,13.0,13.0,13.0,13.0,0,-0.69,0.0
1939-10-19,12.98,12.98,12.98,12.98,0,-0.15,0.0
1939-10-20,12.94,12.94,12.94,12.94,0,-0.31,0.0
1939-10-23,12.99,12.99,12.99,12.99,0,0.39,0.0
1939-10-24,13.02,13.02,13.02,13.02,0,0.23,0.0
1939-10-25,13.21,13.21,13.21,13.21,0,1.46,0.0
1939-10-26,13.08,13.08,13.08,13.08,0,-0.98,0.0
1939-10-27,13.02,13.02,13.02,13.02,0,-0.46,0.0
1939-10-30,12.96,12.96,12.96,12.96,0,-0.46,0.0
1939-10-31,12.83,12.83,12.83,12.83,0,-1.0,0.0
1939-11-01,12.82,12.82,12.82,12.82,0,-0.08,0.0
1939-11-02,12.84,12.84,12.84,12.84,0,0.16,0.0
1939-11-03,12.95,12.95,12.95,12.95,0,0.86,0.0
1939-11-06,12.82,12.82,12.82,12.82,0,-1.0,0.0
1939-11-08,12.75,12.75,12.75,12.75,0,-0.55,0.0
1939-11-09,12.58,12.58,12.58,12.58,0,-1.33,0.0
1939-11-10,12.64,12.64,12.64,12.64,0,0.48,0.0
1939-11-13,12.65,12.65,12.65,12.65,0,0.08,0.0
1939-11-14,12.74,12.74,12.74,12.74,0,0.71,0.0
1939-11-15,12.63,12.63,12.63,12.63,0,-0.86,0.0
1939-11-16,12.79,12.79,12.79,12.79,0,1.27,0.0
1939-11-17,12.75,12.75,12.75,12.75,0,-0.31,0.0
1939-11-20,12.79,12.79,12.79,12.79,0,0.31,0.0
1939-11-21,12.7,12.7,12.7,12.7,0,-0.7,0.0
1939-11-22,12.68,12.68,12.68,12.68,0,-0.16,0.0
1939-11-24,12.49,12.49,12.49,12.49,0,-1.5,0.0
1939-11-27,12.52,12.52,12.52,12.52,0,0.24,0.0
1939-11-28,12.47,12.47,12.47,12.47,0,-0.4,0.0
1939-11-29,12.33,12.33,12.33,12.33,0,-1.12,0.0
1939-11-30,12.2,12.2,12.2,12.2,0,-1.05,0.0
1939-12-01,12.29,12.29,12.29,12.29,0,0.74,0.0
1939-12-04,12.28,12.28,12.28,12.28,0,-0.08,0.0
1939-12-05,12.26,12.26,12.26,12.26,0,-0.16,0.0
1939-12-06,12.45,12.45,12.45,12.45,0,1.55,0.0
1939-12-07,12.46,12.46,12.46,12.46,0,0.08,0.0
1939-12-08,12.36,12.36,12.36,12.36,0,-0.8,0.0
1939-12-11,12.23,12.23,12.23,12.23,0,-1.05,0.0
1939-12-12,12.19,12.19,12.19,12.19,0,-0.33,0.0
1939-12-13,12.38,12.38,12.38,12.38,0,1.56,0.0
1939-12-14,12.36,12.36,12.36,12.36,0,-0.16,0.0
1939-12-15,12.4,12.4,12.4,12.4,0,0.32,0.0
1939-12-18,12.37,12.37,12.37,12.37,0,-0.24,0.0
1939-12-19,12.34,12.34,12.34,12.34,0,-0.24,0.0
1939-12-20,12.39,12.39,12.39,12.39,0,0.41,0.0
1939-12-21,12.38,12.38,12.38,12.38,0,-0.08,0.0
1939-12-22,12.44,12.44,12.44,12.44,0,0.48,0.0
1939-12-26,12.38,12.38,12.38,12.38,0,-0.48,0.0
1939-12-27,12.31,12.31,12.31,12.31,0,-0.57,0.0
1939-12-28,12.42,12.42,12.42,12.42,0,0.89,0.0
1939-12-29,12.46,12.46,12.46,12.46,0,0.32,0.0
1940-01-02,12.63,12.63,12.63,12.63,0,1.36,0.0
1940-01-03,12.77,12.77,12.77,12.77,0,1.11,0.0
1940-01-04,12.73,12.73,12.73,12.73,0,-0.31,0.0
1940-01-05,12.66,12.66,12.66,12.66,0,-0.55,0.0
1940-01-08,12.67,12.67,12.67,12.67,0,0.08,0.0
1940-01-09,12.55,12.55,12.55,12.55,0,-0.95,0.0
1940-01-10,12.57,12.57,12.57,12.57,0,0.16,0.0
1940-01-11,12.37,12.37,12.37,12.37,0,-1.59,0.0
1940-01-12,12.13,12.13,12.13,12.13,0,-1.94,0.0
1940-01-15,12.07,12.07,12.07,12.07,0,-0.49,0.0
1940-01-16,12.14,12.14,12.14,12.14,0,0.58,0.0
1940-01-17,12.15,12.15,12.15,12.15,0,0.08,0.0
1940-01-18,12.13,12.13,12.13,12.13,0,-0.16,0.0
1940-01-19,12.15,12.15,12.15,12.15,0,0.16,0.0
1940-01-22,12.06,12.06,12.06,12.06,0,-0.74,0.0
1940-01-23,12.11,12.11,12.11,12.11,0,0.41,0.0
1940-01-24,12.27,12.27,12.27,12.27,0,1.32,0.0
1940-01-25,12.16,12.16,12.16,12.16,0,-0.9,0.0
1940-01-26,12.15,12.15,12.15,12.15,0,-0.08,0.0
1940-01-29,12.16,12.16,12.16,12.16,0,0.08,0.0
1940-01-30,12.09,12.09,12.09,12.09,0,-0.58,0.0
1940-01-31,12.05,12.05,12.05,12.05,0,-0.33,0.0
1940-02-01,12.05,12.05,12.05,12.05,0,0.0,0.0
1940-02-02,12.06,12.06,12.06,12.06,0,0.08,0.0
1940-02-05,12.04,12.04,12.04,12.04,0,-0.17,0.0
1940-02-06,12.14,12.14,12.14,12.14,0,0.83,0.0
1940-02-07,12.22,12.22,12.22,12.22,0,0.66,0.0
1940-02-08,12.37,12.37,12.37,12.37,0,1.23,0.0
1940-02-09,12.37,12.37,12.37,12.37,0,0.0,0.0
1940-02-13,12.33,12.33,12.33,12.33,0,-0.32,0.0
1940-02-14,12.28,12.28,12.28,12.28,0,-0.41,0.0
1940-02-15,12.28,12.28,12.28,12.28,0,0.0,0.0
1940-02-16,12.29,12.29,12.29,12.29,0,0.08,0.0
1940-02-19,12.29,12.29,12.29,12.29,0,0.0,0.0
1940-02-20,12.35,12.35,12.35,12.35,0,0.49,0.0
1940-02-21,12.32,12.32,12.32,12.32,0,-0.24,0.0
1940-02-23,12.23,12.23,12.23,12.23,0,-0.73,0.0
1940-02-26,12.16,12.16,12.16,12.16,0,-0.57,0.0
1940-02-27,12.14,12.14,12.14,12.14,0,-0.16,0.0
1940-02-28,12.15,12.15,12.15,12.15,0,0.08,0.0
1940-02-29,12.13,12.13,12.13,12.13,0,-0.16,0.0
1940-03-01,12.06,12.06,12.06,12.06,0,-0.58,0.0
1940-03-04,12.09,12.09,12.09,12.09,0,0.25,0.0
1940-03-05,12.15,12.15,12.15,12.15,0,0.5,0.0
1940-03-06,12.24,12.24,12.24,12.24,0,0.74,0.0
1940-03-07,12.25,12.25,12.25,12.25,0,0.08,0.0
1940-03-08,12.2,12.2,12.2,12.2,0,-0.41,0.0
1940-03-11,12.24,12.24,12.24,12.24,0,0.33,0.0
1940-03-12,12.27,12.27,12.27,12.27,0,0.25,0.0
1940-03-13,12.25,12.25,12.25,12.25,0,-0.16,0.0
1940-03-14,12.22,12.22,12.22,12.22,0,-0.24,0.0
1940-03-15,12.07,12.07,12.07,12.07,0,-1.23,0.0
1940-03-18,12.0,12.0,12.0,12.0,0,-0.58,0.0
1940-03-19,12.09,12.09,12.09,12.09,0,0.75,0.0
1940-03-20,12.14,12.14,12.14,12.14,0,0.41,0.0
1940-03-21,12.14,12.14,12.14,12.14,0,0.0,0.0
1940-03-25,12.07,12.07,12.07,12.07,0,-0.58,0.0
1940-03-26,12.01,12.01,12.01,12.01,0,-0.5,0.0
1940-03-27,12.17,12.17,12.17,12.17,0,1.33,0.0
1940-03-28,12.14,12.14,12.14,12.14,0,-0.25,0.0
1940-03-29,12.18,12.18,12.18,12.18,0,0.33,0.0
1940-04-01,12.21,12.21,12.21,12.21,0,0.25,0.0
1940-04-02,12.25,12.25,12.25,12.25,0,0.33,0.0
1940-04-03,12.44,12.44,12.44,12.44,0,1.55,0.0
1940-04-04,12.52,12.52,12.52,12.52,0,0.64,0.0
1940-04-05,12.48,12.48,12.48,12.48,0,-0.32,0.0
1940-04-08,12.59,12.59,12.59,12.59,0,0.88,0.0
1940-04-09,12.46,12.46,12.46,12.46,0,-1.03,0.0
1940-04-10,12.35,12.35,12.35,12.35,0,-0.88,0.0
1940-04-11,12.39,12.39,12.39,12.39,0,0.32,0.0
1940-04-12,12.32,12.32,12.32,12.32,0,-0.56,0.0
1940-04-15,12.32,12.32,12.32,12.32,0,0.0,0.0
1940-04-16,12.15,12.15,12.15,12.15,0,-1.38,0.0
1940-04-17,12.16,12.16,12.16,12.16,0,0.08,0.0
1940-04-18,12.04,12.04,12.04,12.04,0,-0.99,0.0
1940-04-19,12.04,12.04,12.04,12.04,0,0.0,0.0
1940-04-22,12.14,12.14,12.14,12.14,0,0.83,0.0
1940-04-23,12.23,12.23,12.23,12.23,0,0.74,0.0
1940-04-24,12.18,12.18,12.18,12.18,0,-0.41,0.0
1940-04-25,12.19,12.19,12.19,12.19,0,0.08,0.0
1940-04-26,12.08,12.08,12.08,12.08,0,-0.9,0.0
1940-04-29,12.12,12.12,12.12,12.12,0,0.33,0.0
1940-04-30,12.19,12.19,12.19,12.19,0,0.58,0.0
1940-05-01,12.03,12.03,12.03,12.03,0,-1.31,0.0
1940-05-02,12.1,12.1,12.1,12.1,0,0.58,0.0
1940-05-03,12.12,12.12,12.12,12.12,0,0.17,0.0
1940-05-06,12.06,12.06,12.06,12.06,0,-0.5,0.0
1940-05-07,12.09,12.09,12.09,12.09,0,0.25,0.0
1940-05-08,12.11,12.11,12.11,12.11,0,0.17,0.0
1940-05-09,12.12,12.12,12.12,12.12,0,0.08,0.0
1940-05-10,11.76,11.76,11.76,11.76,0,-2.97,0.0
1940-05-13,11.11,11.11,11.11,11.11,0,-5.53,0.0
1940-05-14,10.28,10.28,10.28,10.28,0,-7.47,0.0
1940-05-15,10.38,10.38,10.38,10.38,0,0.97,0.0
1940-05-16,10.48,10.48,10.48,10.48,0,0.96,0.0
1940-05-17,9.95,9.95,9.95,9.95,0,-5.06,0.0
1940-05-20,9.79,9.79,9.79,9.79,0,-1.61,0.0
1940-05-21,9.14,9.14,9.14,9.14,0,-6.64,0.0
1940-05-22,9.18,9.18,9.18,9.18,0,0.44,0.0
1940-05-23,9.2,9.2,9.2,9.2,0,0.22,0.0
1940-05-24,9.16,9.16,9.16,9.16,0,-0.43,0.0
1940-05-27,9.38,9.38,9.38,9.38,0,2.4,0.0
1940-05-28,9.19,9.19,9.19,9.19,0,-2.03,0.0
1940-05-29,9.25,9.25,9.25,9.25,0,0.65,0.0
1940-05-31,9.27,9.27,9.27,9.27,0,0.22,0.0
1940-06-03,9.11,9.11,9.11,9.11,0,-1.73,0.0
1940-06-04,9.23,9.23,9.23,9.23,0,1.32,0.0
1940-06-05,9.09,9.09,9.09,9.09,0,-1.52,0.0
1940-06-06,9.22,9.22,9.22,9.22,0,1.43,0.0
1940-06-07,9.34,9.34,9.34,9.34,0,1.3,0.0
1940-06-10,8.99,8.99,8.99,8.99,0,-3.75,0.0
1940-06-11,9.42,9.42,9.42,9.42,0,4.78,0.0
1940-06-12,9.89,9.89,9.89,9.89,0,4.99,0.0
1940-06-13,9.7,9.7,9.7,9.7,0,-1.92,0.0
1940-06-14,9.94,9.94,9.94,9.94,0,2.47,0.0
1940-06-17,9.98,9.98,9.98,9.98,0,0.4,0.0
1940-06-18,10.01,10.01,10.01,10.01,0,0.3,0.0
1940-06-19,10.03,10.03,10.03,10.03,0,0.2,0.0
1940-06-20,9.91,9.91,9.91,9.91,0,-1.2,0.0
1940-06-21,9.91,9.91,9.91,9.91,0,0.0,0.0
1940-06-24,10.1,10.1,10.1,10.1,0,1.92,0.0
1940-06-25,9.81,9.81,9.81,9.81,0,-2.87,0.0
1940-06-26,9.75,9.75,9.75,9.75,0,-0.61,0.0
1940-06-27,9.85,9.85,9.85,9.85,0,1.03,0.0
1940-06-28,9.98,9.98,9.98,9.98,0,1.32,0.0
1940-07-01,9.87,9.87,9.87,9.87,0,-1.1,0.0
1940-07-02,9.85,9.85,9.85,9.85,0,-0.2,0.0
1940-07-03,9.88,9.88,9.88,9.88,0,0.3,0.0
1940-07-05,9.94,9.94,9.94,9.94,0,0.61,0.0
1940-07-08,9.94,9.94,9.94,9.94,0,0.0,0.0
1940-07-09,9.94,9.94,9.94,9.94,0,0.0,0.0
1940-07-10,9.97,9.97,9.97,9.97,0,0.3,0.0
1940-07-11,9.97,9.97,9.97,9.97,0,0.0,0.0
1940-07-12,9.95,9.95,9.95,9.95,0,-0.2,0.0
1940-07-15,9.98,9.98,9.98,9.98,0,0.3,0.0
1940-07-16,10.09,10.09,10.09,10.09,0,1.1,0.0
1940-07-17,10.06,10.06,10.06,10.06,0,-0.3,0.0
1940-07-18,10.07,10.07,10.07,10.07,0,0.1,0.0
1940-07-19,9.97,9.97,9.97,9.97,0,-0.99,0.0
1940-07-22,9.97,9.97,9.97,9.97,0,0.0,0.0
1940-07-23,9.98,9.98,9.98,9.98,0,0.1,0.0
1940-07-24,9.89,9.89,9.89,9.89,0,-0.9,0.0
1940-07-25,9.92,9.92,9.92,9.92,0,0.3,0.0
1940-07-26,9.97,9.97,9.97,9.97,0,0.5,0.0
1940-07-29,10.08,10.08,10.08,10.08,0,1.1,0.0
1940-07-30,10.33,10.33,10.33,10.33,0,2.48,0.0
1940-07-31,10.29,10.29,10.29,10.29,0,-0.39,0.0
1940-08-01,10.26,10.26,10.26,10.26,0,-0.29,0.0
1940-08-02,10.25,10.25,10.25,10.25,0,-0.1,0.0
1940-08-05,10.28,10.28,10.28,10.28,0,0.29,0.0
1940-08-06,10.17,10.17,10.17,10.17,0,-1.07,0.0
1940-08-07,10.17,10.17,10.17,10.17,0,0.0,0.0
1940-08-08,10.17,10.17,10.17,10.17,0,0.0,0.0
1940-08-09,10.27,10.27,10.27,10.27,0,0.98,0.0
1940-08-12,10.38,10.38,10.38,10.38,0,1.07,0.0
1940-08-13,10.0,10.0,10.0,10.0,0,-3.66,0.0
1940-08-14,9.91,9.91,9.91,9.91,0,-0.9,0.0
1940-08-15,10.0,10.0,10.0,10.0,0,0.91,0.0
1940-08-16,9.84,9.84,9.84,9.84,0,-1.6,0.0
1940-08-19,9.91,9.91,9.91,9.91,0,0.71,0.0
1940-08-20,10.03,10.03,10.03,10.03,0,1.21,0.0
1940-08-21,10.21,10.21,10.21,10.21,0,1.79,0.0
1940-08-22,10.32,10.32,10.32,10.32,0,1.08,0.0
1940-08-23,10.19,10.19,10.19,10.19,0,-1.26,0.0
1940-08-26,10.23,10.23,10.23,10.23,0,0.39,0.0
1940-08-27,10.23,10.23,10.23,10.23,0,0.0,0.0
1940-08-28,10.37,10.37,10.37,10.37,0,1.37,0.0
1940-08-29,10.32,10.32,10.32,10.32,0,-0.48,0.0
1940-08-30,10.5,10.5,10.5,10.5,0,1.74,0.0
1940-09-03,10.56,10.56,10.56,10.56,0,0.57,0.0
1940-09-04,10.78,10.78,10.78,10.78,0,2.08,0.0
1940-09-05,10.93,10.93,10.93,10.93,0,1.39,0.0
1940-09-06,10.85,10.85,10.85,10.85,0,-0.73,0.0
1940-09-09,10.52,10.52,10.52,10.52,0,-3.04,0.0
1940-09-10,10.53,10.53,10.53,10.53,0,0.1,0.0
1940-09-11,10.45,10.45,10.45,10.45,0,-0.76,0.0
1940-09-12,10.3,10.3,10.3,10.3,0,-1.44,0.0
1940-09-13,10.31,10.31,10.31,10.31,0,0.1,0.0
1940-09-16,10.46,10.46,10.46,10.46,0,1.45,0.0
1940-09-17,10.54,10.54,10.54,10.54,0,0.76,0.0
1940-09-18,10.62,10.62,10.62,10.62,0,0.76,0.0
1940-09-19,10.59,10.59,10.59,10.59,0,-0.28,0.0
1940-09-20,10.59,10.59,10.59,10.59,0,0.0,0.0
1940-09-23,10.9,10.9,10.9,10.9,0,2.93,0.0
1940-09-24,10.86,10.86,10.86,10.86,0,-0.37,0.0
1940-09-25,10.84,10.84,10.84,10.84,0,-0.18,0.0
1940-09-26,10.77,10.77,10.77,10.77,0,-0.65,0.0
1940-09-27,10.58,10.58,10.58,10.58,0,-1.76,0.0
1940-09-30,10.66,10.66,10.66,10.66,0,0.76,0.0
1940-10-01,10.81,10.81,10.81,10.81,0,1.41,0.0
1940-10-02,10.86,10.86,10.86,10.86,0,0.46,0.0
1940-10-03,10.87,10.87,10.87,10.87,0,0.09,0.0
1940-10-04,10.78,10.78,10.78,10.78,0,-0.83,0.0
1940-10-07,10.72,10.72,10.72,10.72,0,-0.56,0.0
1940-10-08,10.54,10.54,10.54,10.54,0,-1.68,0.0
1940-10-09,10.48,10.48,10.48,10.48,0,-0.57,0.0
1940-10-10,10.47,10.47,10.47,10.47,0,-0.1,0.0
1940-10-11,10.58,10.58,10.58,10.58,0,1.05,0.0
1940-10-14,10.53,10.53,10.53,10.53,0,-0.47,0.0
1940-10-15,10.64,10.64,10.64,10.64,0,1.04,0.0
1940-10-16,10.68,10.68,10.68,10.68,0,0.38,0.0
1940-10-17,10.73,10.73,10.73,10.73,0,0.47,0.0
1940-10-18,10.72,10.72,10.72,10.72,0,-0.09,0.0
1940-10-21,10.65,10.65,10.65,10.65,0,-0.65,0.0
1940-10-22,10.7,10.7,10.7,10.7,0,0.47,0.0
1940-10-23,10.8,10.8,10.8,10.8,0,0.93,0.0
1940-10-24,10.73,10.73,10.73,10.73,0,-0.65,0.0
1940-10-25,10.73,10.73,10.73,10.73,0,0.0,0.0
1940-10-28,10.81,10.81,10.81,10.81,0,0.75,0.0
1940-10-29,10.83,10.83,10.83,10.83,0,0.19,0.0
1940-10-30,10.92,10.92,10.92,10.92,0,0.83,0.0
1940-10-31,11.08,11.08,11.08,11.08,0,1.47,0.0
1940-11-01,11.08,11.08,11.08,11.08,0,0.0,0.0
1940-11-04,11.16,11.16,11.16,11.16,0,0.72,0.0
1940-11-06,10.79,10.79,10.79,10.79,0,-3.32,0.0
1940-11-07,11.39,11.39,11.39,11.39,0,5.56,0.0
1940-11-08,11.23,11.23,11.23,11.23,0,-1.4,0.0
1940-11-12,11.36,11.36,11.36,11.36,0,1.16,0.0
1940-11-13,11.26,11.26,11.26,11.26,0,-0.88,0.0
1940-11-14,11.29,11.29,11.29,11.29,0,0.27,0.0
1940-11-15,11.17,11.17,11.17,11.17,0,-1.06,0.0
1940-11-18,11.04,11.04,11.04,11.04,0,-1.16,0.0
1940-11-19,11.05,11.05,11.05,11.05,0,0.09,0.0
1940-11-20,10.79,10.79,10.79,10.79,0,-2.35,0.0
1940-11-22,10.79,10.79,10.79,10.79,0,0.0,0.0
1940-11-25,10.79,10.79,10.79,10.79,0,0.0,0.0
1940-11-26,10.76,10.76,10.76,10.76,0,-0.28,0.0
1940-11-27,10.56,10.56,10.56,10.56,0,-1.86,0.0
1940-11-28,10.56,10.56,10.56,10.56,0,0.0,0.0
1940-11-29,10.57,10.57,10.57,10.57,0,0.09,0.0
1940-12-02,10.62,10.62,10.62,10.62,0,0.47,0.0
1940-12-03,10.58,10.58,10.58,10.58,0,-0.38,0.0
1940-12-04,10.58,10.58,10.58,10.58,0,0.0,0.0
1940-12-05,10.51,10.51,10.51,10.51,0,-0.66,0.0
1940-12-06,10.53,10.53,10.53,10.53,0,0.19,0.0
1940-12-09,10.61,10.61,10.61,10.61,0,0.76,0.0
1940-12-10,10.61,10.61,10.61,10.61,0,0.0,0.0
1940-12-11,10.63,10.63,10.63,10.63,0,0.19,0.0
1940-12-12,10.67,10.67,10.67,10.67,0,0.38,0.0
1940-12-13,10.69,10.69,10.69,10.69,0,0.19,0.0
1940-12-16,10.58,10.58,10.58,10.58,0,-1.03,0.0
1940-12-17,10.54,10.54,10.54,10.54,0,-0.38,0.0
1940-12-18,10.44,10.44,10.44,10.44,0,-0.95,0.0
1940-12-19,10.4,10.4,10.4,10.4,0,-0.38,0.0
1940-12-20,10.41,10.41,10.41,10.41,0,0.1,0.0
1940-12-23,10.38,10.38,10.38,10.38,0,-0.29,0.0
1940-12-24,10.4,10.4,10.4,10.4,0,0.19,0.0
1940-12-26,10.39,10.39,10.39,10.39,0,-0.1,0.0
1940-12-27,10.44,10.44,10.44,10.44,0,0.48,0.0
1940-12-30,10.57,10.57,10.57,10.57,0,1.25,0.0
1940-12-31,10.58,10.58,10.58,10.58,0,0.09,0.0
1941-01-02,10.48,10.48,10.48,10.48,0,-0.95,0.0
1941-01-03,10.72,10.72,10.72,10.72,0,2.29,0.0
1941-01-06,10.74,10.74,10.74,10.74,0,0.19,0.0
1941-01-07,10.75,10.75,10.75,10.75,0,0.09,0.0
1941-01-08,10.77,10.77,10.77,10.77,0,0.19,0.0
1941-01-09,10.83,10.83,10.83,10.83,0,0.56,0.0
1941-01-10,10.86,10.86,10.86,10.86,0,0.28,0.0
1941-01-13,10.82,10.82,10.82,10.82,0,-0.37,0.0
1941-01-14,10.76,10.76,10.76,10.76,0,-0.55,0.0
1941-01-15,10.67,10.67,10.67,10.67,0,-0.84,0.0
1941-01-16,10.54,10.54,10.54,10.54,0,-1.22,0.0
1941-01-17,10.52,10.52,10.52,10.52,0,-0.19,0.0
1941-01-20,10.47,10.47,10.47,10.47,0,-0.48,0.0
1941-01-21,10.37,10.37,10.37,10.37,0,-0.96,0.0
1941-01-22,10.43,10.43,10.43,10.43,0,0.58,0.0
1941-01-23,10.42,10.42,10.42,10.42,0,-0.1,0.0
1941-01-24,10.45,10.45,10.45,10.45,0,0.29,0.0
1941-01-27,10.49,10.49,10.49,10.49,0,0.38,0.0
1941-01-28,10.43,10.43,10.43,10.43,0,-0.57,0.0
1941-01-29,10.22,10.22,10.22,10.22,0,-2.01,0.0
1941-01-30,10.04,10.04,10.04,10.04,0,-1.76,0.0
1941-01-31,10.07,10.07,10.07,10.07,0,0.3,0.0
1941-02-03,9.96,9.96,9.96,9.96,0,-1.09,0.0
1941-02-04,9.97,9.97,9.97,9.97,0,0.1,0.0
1941-02-05,10.15,10.15,10.15,10.15,0,1.81,0.0
1941-02-06,10.19,10.19,10.19,10.19,0,0.39,0.0
1941-02-07,10.16,10.16,10.16,10.16,0,-0.29,0.0
1941-02-10,10.15,10.15,10.15,10.15,0,-0.1,0.0
1941-02-11,9.98,9.98,9.98,9.98,0,-1.67,0.0
1941-02-13,9.84,9.84,9.84,9.84,0,-1.4,0.0
1941-02-14,9.53,9.53,9.53,9.53,0,-3.15,0.0
1941-02-17,9.65,9.65,9.65,9.65,0,1.26,0.0
1941-02-18,9.63,9.63,9.63,9.63,0,-0.21,0.0
1941-02-19,9.55,9.55,9.55,9.55,0,-0.83,0.0
1941-02-20,9.72,9.72,9.72,9.72,0,1.78,0.0
1941-02-21,9.76,9.76,9.76,9.76,0,0.41,0.0
1941-02-24,9.84,9.84,9.84,9.84,0,0.82,0.0
1941-02-25,9.93,9.93,9.93,9.93,0,0.91,0.0
1941-02-26,9.95,9.95,9.95,9.95,0,0.2,0.0
1941-02-27,9.88,9.88,9.88,9.88,0,-0.7,0.0
1941-02-28,9.92,9.92,9.92,9.92,0,0.4,0.0
1941-03-03,9.77,9.77,9.77,9.77,0,-1.51,0.0
1941-03-04,9.82,9.82,9.82,9.82,0,0.51,0.0
1941-03-05,9.76,9.76,9.76,9.76,0,-0.61,0.0
1941-03-06,9.95,9.95,9.95,9.95,0,1.95,0.0
1941-03-07,9.9,9.9,9.9,9.9,0,-0.5,0.0
1941-03-10,10.1,10.1,10.1,10.1,0,2.02,0.0
1941-03-11,10.02,10.02,10.02,10.02,0,-0.79,0.0
1941-03-12,10.02,10.02,10.02,10.02,0,0.0,0.0
1941-03-13,9.97,9.97,9.97,9.97,0,-0.5,0.0
1941-03-14,9.98,9.98,9.98,9.98,0,0.1,0.0
1941-03-17,10.03,10.03,10.03,10.03,0,0.5,0.0
1941-03-18,10.07,10.07,10.07,10.07,0,0.4,0.0
1941-03-19,10.01,10.01,10.01,10.01,0,-0.6,0.0
1941-03-20,10.02,10.02,10.02,10.02,0,0.1,0.0
1941-03-21,9.93,9.93,9.93,9.93,0,-0.9,0.0
1941-03-24,9.92,9.92,9.92,9.92,0,-0.1,0.0
1941-03-25,9.96,9.96,9.96,9.96,0,0.4,0.0
1941-03-26,9.93,9.93,9.93,9.93,0,-0.3,0.0
1941-03-27,10.01,10.01,10.01,10.01,0,0.81,0.0
1941-03-28,9.94,9.94,9.94,9.94,0,-0.7,0.0
1941-03-31,9.96,9.96,9.96,9.96,0,0.2,0.0
1941-04-01,9.97,9.97,9.97,9.97,0,0.1,0.0
1941-04-02,10.01,10.01,10.01,10.01,0,0.4,0.0
1941-04-03,10.16,10.16,10.16,10.16,0,1.5,0.0
1941-04-04,10.14,10.14,10.14,10.14,0,-0.2,0.0
1941-04-07,10.05,10.05,10.05,10.05,0,-0.89,0.0
1941-04-08,9.84,9.84,9.84,9.84,0,-2.09,0.0
1941-04-09,9.7,9.7,9.7,9.7,0,-1.42,0.0
1941-04-10,9.69,9.69,9.69,9.69,0,-0.1,0.0
1941-04-14,9.62,9.62,9.62,9.62,0,-0.72,0.0
1941-04-15,9.59,9.59,9.59,9.59,0,-0.31,0.0
1941-04-16,9.59,9.59,9.59,9.59,0,0.0,0.0
1941-04-17,9.54,9.54,9.54,9.54,0,-0.52,0.0
1941-04-18,9.4,9.4,9.4,9.4,0,-1.47,0.0
1941-04-21,9.37,9.37,9.37,9.37,0,-0.32,0.0
1941-04-22,9.32,9.32,9.32,9.32,0,-0.53,0.0
1941-04-23,9.43,9.43,9.43,9.43,0,1.18,0.0
1941-04-24,9.47,9.47,9.47,9.47,0,0.42,0.0
1941-04-25,9.4,9.4,9.4,9.4,0,-0.74,0.0
1941-04-28,9.42,9.42,9.42,9.42,0,0.21,0.0
1941-04-29,9.44,9.44,9.44,9.44,0,0.21,0.0
1941-04-30,9.31,9.31,9.31,9.31,0,-1.38,0.0
1941-05-01,9.3,9.3,9.3,9.3,0,-0.11,0.0
1941-05-02,9.33,9.33,9.33,9.33,0,0.32,0.0
1941-05-05,9.34,9.34,9.34,9.34,0,0.11,0.0
1941-05-06,9.5,9.5,9.5,9.5,0,1.71,0.0
1941-05-07,9.47,9.47,9.47,9.47,0,-0.32,0.0
1941-05-08,9.45,9.45,9.45,9.45,0,-0.21,0.0
1941-05-09,9.45,9.45,9.45,9.45,0,0.0,0.0
1941-05-12,9.56,9.56,9.56,9.56,0,1.16,0.0
1941-05-13,9.56,9.56,9.56,9.56,0,0.0,0.0
1941-05-14,9.49,9.49,9.49,9.49,0,-0.73,0.0
1941-05-15,9.33,9.33,9.33,9.33,0,-1.69,0.0
1941-05-16,9.35,9.35,9.35,9.35,0,0.21,0.0
1941-05-19,9.4,9.4,9.4,9.4,0,0.53,0.0
1941-05-20,9.56,9.56,9.56,9.56,0,1.7,0.0
1941-05-21,9.55,9.55,9.55,9.55,0,-0.1,0.0
1941-05-22,9.44,9.44,9.44,9.44,0,-1.15,0.0
1941-05-23,9.44,9.44,9.44,9.44,0,0.0,0.0
1941-05-26,9.33,9.33,9.33,9.33,0,-1.17,0.0
1941-05-27,9.39,9.39,9.39,9.39,0,0.64,0.0
1941-05-28,9.39,9.39,9.39,9.39,0,0.0,0.0
1941-05-29,9.38,9.38,9.38,9.38,0,-0.11,0.0
1941-06-02,9.36,9.36,9.36,9.36,0,-0.21,0.0
1941-06-03,9.47,9.47,9.47,9.47,0,1.18,0.0
1941-06-04,9.46,9.46,9.46,9.46,0,-0.11,0.0
1941-06-05,9.5,9.5,9.5,9.5,0,0.42,0.0
1941-06-06,9.49,9.49,9.49,9.49,0,-0.11,0.0
1941-06-09,9.66,9.66,9.66,9.66,0,1.79,0.0
1941-06-10,9.82,9.82,9.82,9.82,0,1.66,0.0
1941-06-11,9.82,9.82,9.82,9.82,0,0.0,0.0
1941-06-12,9.87,9.87,9.87,9.87,0,0.51,0.0
1941-06-13,9.85,9.85,9.85,9.85,0,-0.2,0.0
1941-06-16,9.81,9.81,9.81,9.81,0,-0.41,0.0
1941-06-17,9.89,9.89,9.89,9.89,0,0.82,0.0
1941-06-18,9.9,9.9,9.9,9.9,0,0.1,0.0
1941-06-19,9.88,9.88,9.88,9.88,0,-0.2,0.0
1941-06-20,9.76,9.76,9.76,9.76,0,-1.21,0.0
1941-06-23,9.95,9.95,9.95,9.95,0,1.95,0.0
1941-06-24,9.88,9.88,9.88,9.88,0,-0.7,0.0
1941-06-25,9.9,9.9,9.9,9.9,0,0.2,0.0
1941-06-26,9.94,9.94,9.94,9.94,0,0.4,0.0
1941-06-27,9.89,9.89,9.89,9.89,0,-0.5,0.0
1941-06-30,9.85,9.85,9.85,9.85,0,-0.4,0.0
1941-07-01,9.82,9.82,9.82,9.82,0,-0.3,0.0
1941-07-02,9.89,9.89,9.89,9.89,0,0.71,0.0
1941-07-03,9.91,9.91,9.91,9.91,0,0.2,0.0
1941-07-07,10.09,10.09,10.09,10.09,0,1.82,0.0
1941-07-08,10.28,10.28,10.28,10.28,0,1.88,0.0
1941-07-09,10.28,10.28,10.28,10.28,0,0.0,0.0
1941-07-10,10.31,10.31,10.31,10.31,0,0.29,0.0
1941-07-11,10.28,10.28,10.28,10.28,0,-0.29,0.0
1941-07-14,10.3,10.3,10.3,10.3,0,0.19,0.0
1941-07-15,10.33,10.33,10.33,10.33,0,0.29,0.0
1941-07-16,10.28,10.28,10.28,10.28,0,-0.48,0.0
1941-07-17,10.21,10.21,10.21,10.21,0,-0.68,0.0
1941-07-18,10.25,10.25,10.25,10.25,0,0.39,0.0
1941-07-21,10.46,10.46,10.46,10.46,0,2.05,0.0
1941-07-22,10.45,10.45,10.45,10.45,0,-0.1,0.0
1941-07-23,10.42,10.42,10.42,10.42,0,-0.29,0.0
1941-07-24,10.36,10.36,10.36,10.36,0,-0.58,0.0
1941-07-25,10.34,10.34,10.34,10.34,0,-0.19,0.0
1941-07-28,10.47,10.47,10.47,10.47,0,1.26,0.0
1941-07-29,10.45,10.45,10.45,10.45,0,-0.19,0.0
1941-07-30,10.4,10.4,10.4,10.4,0,-0.48,0.0
1941-07-31,10.39,10.39,10.39,10.39,0,-0.1,0.0
1941-08-01,10.34,10.34,10.34,10.34,0,-0.48,0.0
1941-08-04,10.36,10.36,10.36,10.36,0,0.19,0.0
1941-08-05,10.36,10.36,10.36,10.36,0,0.0,0.0
1941-08-06,10.36,10.36,10.36,10.36,0,0.0,0.0
1941-08-07,10.34,10.34,10.34,10.34,0,-0.19,0.0
1941-08-08,10.23,10.23,10.23,10.23,0,-1.06,0.0
1941-08-11,10.14,10.14,10.14,10.14,0,-0.88,0.0
1941-08-12,10.14,10.14,10.14,10.14,0,0.0,0.0
1941-08-13,10.09,10.09,10.09,10.09,0,-0.49,0.0
1941-08-14,10.13,10.13,10.13,10.13,0,0.4,0.0
1941-08-15,10.03,10.03,10.03,10.03,0,-0.99,0.0
1941-08-18,10.13,10.13,10.13,10.13,0,1.0,0.0
1941-08-19,10.14,10.14,10.14,10.14,0,0.1,0.0
1941-08-20,10.18,10.18,10.18,10.18,0,0.39,0.0
1941-08-21,10.17,10.17,10.17,10.17,0,-0.1,0.0
1941-08-22,10.15,10.15,10.15,10.15,0,-0.2,0.0
1941-08-25,10.17,10.17,10.17,10.17,0,0.2,0.0
1941-08-26,10.25,10.25,10.25,10.25,0,0.79,0.0
1941-08-27,10.26,10.26,10.26,10.26,0,0.1,0.0
1941-08-28,10.29,10.29,10.29,10.29,0,0.29,0.0
1941-08-29,10.28,10.28,10.28,10.28,0,-0.1,0.0
1941-09-02,10.34,10.34,10.34,10.34,0,0.58,0.0
1941-09-03,10.27,10.27,10.27,10.27,0,-0.68,0.0
1941-09-04,10.24,10.24,10.24,10.24,0,-0.29,0.0
1941-09-05,10.21,10.21,10.21,10.21,0,-0.29,0.0
1941-09-08,10.23,10.23,10.23,10.23,0,0.2,0.0
1941-09-09,10.2,10.2,10.2,10.2,0,-0.29,0.0
1941-09-10,10.12,10.12,10.12,10.12,0,-0.78,0.0
1941-09-11,10.23,10.23,10.23,10.23,0,1.09,0.0
1941-09-12,10.23,10.23,10.23,10.23,0,0.0,0.0
1941-09-15,10.24,10.24,10.24,10.24,0,0.1,0.0
1941-09-16,10.29,10.29,10.29,10.29,0,0.49,0.0
1941-09-17,10.47,10.47,10.47,10.47,0,1.75,0.0
1941-09-18,10.39,10.39,10.39,10.39,0,-0.76,0.0
1941-09-19,10.29,10.29,10.29,10.29,0,-0.96,0.0
1941-09-22,10.28,10.28,10.28,10.28,0,-0.1,0.0
1941-09-23,10.32,10.32,10.32,10.32,0,0.39,0.0
1941-09-24,10.25,10.25,10.25,10.25,0,-0.68,0.0
1941-09-25,10.12,10.12,10.12,10.12,0,-1.27,0.0
1941-09-26,10.09,10.09,10.09,10.09,0,-0.3,0.0
1941-09-29,10.13,10.13,10.13,10.13,0,0.4,0.0
1941-09-30,10.2,10.2,10.2,10.2,0,0.69,0.0
1941-10-01,10.17,10.17,10.17,10.17,0,-0.29,0.0
1941-10-02,10.14,10.14,10.14,10.14,0,-0.29,0.0
1941-10-03,10.13,10.13,10.13,10.13,0,-0.1,0.0
1941-10-06,10.12,10.12,10.12,10.12,0,-0.1,0.0
1941-10-07,10.0,10.0,10.0,10.0,0,-1.19,0.0
1941-10-08,9.98,9.98,9.98,9.98,0,-0.2,0.0
1941-10-09,9.84,9.84,9.84,9.84,0,-1.4,0.0
1941-10-10,9.84,9.84,9.84,9.84,0,0.0,0.0
1941-10-14,9.78,9.78,9.78,9.78,0,-0.61,0.0
1941-10-15,9.72,9.72,9.72,9.72,0,-0.61,0.0
1941-10-16,9.58,9.58,9.58,9.58,0,-1.44,0.0
1941-10-17,9.62,9.62,9.62,9.62,0,0.42,0.0
1941-10-20,9.71,9.71,9.71,9.71,0,0.94,0.0
1941-10-21,9.8,9.8,9.8,9.8,0,0.93,0.0
1941-10-22,9.76,9.76,9.76,9.76,0,-0.41,0.0
1941-10-23,9.77,9.77,9.77,9.77,0,0.1,0.0
1941-10-24,9.82,9.82,9.82,9.82,0,0.51,0.0
1941-10-27,9.66,9.66,9.66,9.66,0,-1.63,0.0
1941-10-28,9.65,9.65,9.65,9.65,0,-0.1,0.0
1941-10-29,9.62,9.62,9.62,9.62,0,-0.31,0.0
1941-10-30,9.62,9.62,9.62,9.62,0,0.0,0.0
1941-10-31,9.5,9.5,9.5,9.5,0,-1.25,0.0
1941-11-03,9.59,9.59,9.59,9.59,0,0.95,0.0
1941-11-05,9.66,9.66,9.66,9.66,0,0.73,0.0
1941-11-06,9.58,9.58,9.58,9.58,0,-0.83,0.0
1941-11-07,9.55,9.55,9.55,9.55,0,-0.31,0.0
1941-11-10,9.48,9.48,9.48,9.48,0,-0.73,0.0
1941-11-12,9.26,9.26,9.26,9.26,0,-2.32,0.0
1941-11-13,9.21,9.21,9.21,9.21,0,-0.54,0.0
1941-11-14,9.3,9.3,9.3,9.3,0,0.98,0.0
1941-11-17,9.28,9.28,9.28,9.28,0,-0.22,0.0
1941-11-18,9.26,9.26,9.26,9.26,0,-0.22,0.0
1941-11-19,9.34,9.34,9.34,9.34,0,0.86,0.0
1941-11-21,9.38,9.38,9.38,9.38,0,0.43,0.0
1941-11-24,9.4,9.4,9.4,9.4,0,0.21,0.0
1941-11-25,9.35,9.35,9.35,9.35,0,-0.53,0.0
1941-11-26,9.27,9.27,9.27,9.27,0,-0.86,0.0
1941-11-27,9.21,9.21,9.21,9.21,0,-0.65,0.0
1941-11-28,9.12,9.12,9.12,9.12,0,-0.98,0.0
1941-12-01,9.07,9.07,9.07,9.07,0,-0.55,0.0
1941-12-02,9.26,9.26,9.26,9.26,0,2.09,0.0
1941-12-03,9.36,9.36,9.36,9.36,0,1.08,0.0
1941-12-04,9.38,9.38,9.38,9.38,0,0.21,0.0
1941-12-05,9.32,9.32,9.32,9.32,0,-0.64,0.0
1941-12-08,8.97,8.97,8.97,8.97,0,-3.76,0.0
1941-12-09,8.68,8.68,8.68,8.68,0,-3.23,0.0
1941-12-10,8.68,8.68,8.68,8.68,0,0.0,0.0
1941-12-11,8.82,8.82,8.82,8.82,0,1.61,0.0
1941-12-12,8.73,8.73,8.73,8.73,0,-1.02,0.0
1941-12-15,8.73,8.73,8.73,8.73,0,0.0,0.0
1941-12-16,8.71,8.71,8.71,8.71,0,-0.23,0.0
1941-12-17,8.57,8.57,8.57,8.57,0,-1.61,0.0
1941-12-18,8.49,8.49,8.49,8.49,0,-0.93,0.0
1941-12-19,8.49,8.49,8.49,8.49,0,0.0,0.0
1941-12-22,8.4,8.4,8.4,8.4,0,-1.06,0.0
1941-12-23,8.38,8.38,8.38,8.38,0,-0.24,0.0
1941-12-24,8.39,8.39,8.39,8.39,0,0.12,0.0
1941-12-26,8.42,8.42,8.42,8.42,0,0.36,0.0
1941-12-29,8.37,8.37,8.37,8.37,0,-0.59,0.0
1941-12-30,8.74,8.74,8.74,8.74,0,4.42,0.0
1941-12-31,8.69,8.69,8.69,8.69,0,-0.57,0.0
1942-01-02,8.89,8.89,8.89,8.89,0,2.3,0.0
1942-01-05,9.09,9.09,9.09,9.09,0,2.25,0.0
1942-01-06,9.05,9.05,9.05,9.05,0,-0.44,0.0
1942-01-07,9.0,9.0,9.0,9.0,0,-0.55,0.0
1942-01-08,8.88,8.88,8.88,8.88,0,-1.33,0.0
1942-01-09,8.85,8.85,8.85,8.85,0,-0.34,0.0
1942-01-12,8.84,8.84,8.84,8.84,0,-0.11,0.0
1942-01-13,9.02,9.02,9.02,9.02,0,2.04,0.0
1942-01-14,9.02,9.02,9.02,9.02,0,0.0,0.0
1942-01-15,9.04,9.04,9.04,9.04,0,0.22,0.0
1942-01-16,8.96,8.96,8.96,8.96,0,-0.88,0.0
1942-01-19,8.96,8.96,8.96,8.96,0,0.0,0.0
1942-01-20,8.94,8.94,8.94,8.94,0,-0.22,0.0
1942-01-21,8.81,8.81,8.81,8.81,0,-1.45,0.0
1942-01-22,8.81,8.81,8.81,8.81,0,0.0,0.0
1942-01-23,8.84,8.84,8.84,8.84,0,0.34,0.0
1942-01-26,8.97,8.97,8.97,8.97,0,1.47,0.0
1942-01-27,8.99,8.99,8.99,8.99,0,0.22,0.0
1942-01-28,8.93,8.93,8.93,8.93,0,-0.67,0.0
1942-01-29,8.91,8.91,8.91,8.91,0,-0.22,0.0
1942-01-30,8.85,8.85,8.85,8.85,0,-0.67,0.0
1942-02-02,8.84,8.84,8.84,8.84,0,-0.11,0.0
1942-02-03,8.9,8.9,8.9,8.9,0,0.68,0.0
1942-02-04,8.97,8.97,8.97,8.97,0,0.79,0.0
1942-02-05,8.95,8.95,8.95,8.95,0,-0.22,0.0
1942-02-06,8.85,8.85,8.85,8.85,0,-1.12,0.0
1942-02-09,8.74,8.74,8.74,8.74,0,-1.24,0.0
1942-02-10,8.62,8.62,8.62,8.62,0,-1.37,0.0
1942-02-11,8.6,8.6,8.6,8.6,0,-0.23,0.0
1942-02-13,8.62,8.62,8.62,8.62,0,0.23,0.0
1942-02-16,8.65,8.65,8.65,8.65,0,0.35,0.0
1942-02-17,8.49,8.49,8.49,8.49,0,-1.85,0.0
1942-02-18,8.48,8.48,8.48,8.48,0,-0.12,0.0
1942-02-19,8.5,8.5,8.5,8.5,0,0.24,0.0
1942-02-20,8.47,8.47,8.47,8.47,0,-0.35,0.0
1942-02-24,8.52,8.52,8.52,8.52,0,0.59,0.0
1942-02-25,8.46,8.46,8.46,8.46,0,-0.7,0.0
1942-02-26,8.52,8.52,8.52,8.52,0,0.71,0.0
1942-02-27,8.59,8.59,8.59,8.59,0,0.82,0.0
1942-03-02,8.47,8.47,8.47,8.47,0,-1.4,0.0
1942-03-03,8.6,8.6,8.6,8.6,0,1.53,0.0
1942-03-04,8.51,8.51,8.51,8.51,0,-1.05,0.0
1942-03-05,8.38,8.38,8.38,8.38,0,-1.53,0.0
1942-03-06,8.16,8.16,8.16,8.16,0,-2.63,0.0
1942-03-09,8.2,8.2,8.2,8.2,0,0.49,0.0
1942-03-10,8.14,8.14,8.14,8.14,0,-0.73,0.0
1942-03-11,7.98,7.98,7.98,7.98,0,-1.97,0.0
1942-03-12,7.98,7.98,7.98,7.98,0,0.0,0.0
1942-03-13,8.03,8.03,8.03,8.03,0,0.63,0.0
1942-03-16,8.12,8.12,8.12,8.12,0,1.12,0.0
1942-03-17,8.29,8.29,8.29,8.29,0,2.09,0.0
1942-03-18,8.21,8.21,8.21,8.21,0,-0.97,0.0
1942-03-19,8.2,8.2,8.2,8.2,0,-0.12,0.0
1942-03-20,8.11,8.11,8.11,8.11,0,-1.1,0.0
1942-03-23,8.15,8.15,8.15,8.15,0,0.49,0.0
1942-03-24,8.22,8.22,8.22,8.22,0,0.86,0.0
1942-03-25,8.16,8.16,8.16,8.16,0,-0.73,0.0
1942-03-26,8.13,8.13,8.13,8.13,0,-0.37,0.0
1942-03-27,8.05,8.05,8.05,8.05,0,-0.98,0.0
1942-03-30,8.06,8.06,8.06,8.06,0,0.12,0.0
1942-03-31,8.01,8.01,8.01,8.01,0,-0.62,0.0
1942-04-01,8.05,8.05,8.05,8.05,0,0.5,0.0
1942-04-02,8.11,8.11,8.11,8.11,0,0.75,0.0
1942-04-06,8.2,8.2,8.2,8.2,0,1.11,0.0
1942-04-07,8.16,8.16,8.16,8.16,0,-0.49,0.0
1942-04-08,8.12,8.12,8.12,8.12,0,-0.49,0.0
1942-04-09,7.99,7.99,7.99,7.99,0,-1.6,0.0
1942-04-10,7.98,7.98,7.98,7.98,0,-0.13,0.0
1942-04-13,7.96,7.96,7.96,7.96,0,-0.25,0.0
1942-04-14,7.83,7.83,7.83,7.83,0,-1.63,0.0
1942-04-15,7.81,7.81,7.81,7.81,0,-0.26,0.0
1942-04-16,7.82,7.82,7.82,7.82,0,0.13,0.0
1942-04-17,7.7,7.7,7.7,7.7,0,-1.53,0.0
1942-04-20,7.79,7.79,7.79,7.79,0,1.17,0.0
1942-04-21,7.81,7.81,7.81,7.81,0,0.26,0.0
1942-04-22,7.79,7.79,7.79,7.79,0,-0.26,0.0
1942-04-23,7.59,7.59,7.59,7.59,0,-2.57,0.0
1942-04-24,7.55,7.55,7.55,7.55,0,-0.53,0.0
1942-04-27,7.54,7.54,7.54,7.54,0,-0.13,0.0
1942-04-28,7.47,7.47,7.47,7.47,0,-0.93,0.0
1942-04-29,7.61,7.61,7.61,7.61,0,1.87,0.0
1942-04-30,7.66,7.66,7.66,7.66,0,0.66,0.0
1942-05-01,7.71,7.71,7.71,7.71,0,0.65,0.0
1942-05-04,7.77,7.77,7.77,7.77,0,0.78,0.0
1942-05-05,7.8,7.8,7.8,7.8,0,0.39,0.0
1942-05-06,7.79,7.79,7.79,7.79,0,-0.13,0.0
1942-05-07,7.89,7.89,7.89,7.89,0,1.28,0.0
1942-05-08,7.89,7.89,7.89,7.89,0,0.0,0.0
1942-05-11,8.0,8.0,8.0,8.0,0,1.39,0.0
1942-05-12,7.94,7.94,7.94,7.94,0,-0.75,0.0
1942-05-13,7.81,7.81,7.81,7.81,0,-1.64,0.0
1942-05-14,7.79,7.79,7.79,7.79,0,-0.26,0.0
1942-05-15,7.88,7.88,7.88,7.88,0,1.16,0.0
1942-05-18,7.94,7.94,7.94,7.94,0,0.76,0.0
1942-05-19,7.91,7.91,7.91,7.91,0,-0.38,0.0
1942-05-20,7.89,7.89,7.89,7.89,0,-0.25,0.0
1942-05-21,8.02,8.02,8.02,8.02,0,1.65,0.0
1942-05-22,8.01,8.01,8.01,8.01,0,-0.12,0.0
1942-05-25,7.98,7.98,7.98,7.98,0,-0.37,0.0
1942-05-26,8.0,8.0,8.0,8.0,0,0.25,0.0
1942-05-27,8.16,8.16,8.16,8.16,0,2.0,0.0
1942-05-28,8.18,8.18,8.18,8.18,0,0.25,0.0
1942-05-29,8.15,8.15,8.15,8.15,0,-0.37,0.0
1942-06-01,8.19,8.19,8.19,8.19,0,0.49,0.0
1942-06-02,8.18,8.18,8.18,8.18,0,-0.12,0.0
1942-06-03,8.24,8.24,8.24,8.24,0,0.73,0.0
1942-06-04,8.35,8.35,8.35,8.35,0,1.33,0.0
1942-06-05,8.37,8.37,8.37,8.37,0,0.24,0.0
1942-06-08,8.47,8.47,8.47,8.47,0,1.19,0.0
1942-06-09,8.39,8.39,8.39,8.39,0,-0.94,0.0
1942-06-10,8.34,8.34,8.34,8.34,0,-0.6,0.0
1942-06-11,8.37,8.37,8.37,8.37,0,0.36,0.0
1942-06-12,8.32,8.32,8.32,8.32,0,-0.6,0.0
1942-06-15,8.38,8.38,8.38,8.38,0,0.72,0.0
1942-06-16,8.39,8.39,8.39,8.39,0,0.12,0.0
1942-06-17,8.53,8.53,8.53,8.53,0,1.67,0.0
1942-06-18,8.49,8.49,8.49,8.49,0,-0.47,0.0
1942-06-19,8.4,8.4,8.4,8.4,0,-1.06,0.0
1942-06-22,8.25,8.25,8.25,8.25,0,-1.79,0.0
1942-06-23,8.25,8.25,8.25,8.25,0,0.0,0.0
1942-06-24,8.21,8.21,8.21,8.21,0,-0.48,0.0
1942-06-25,8.22,8.22,8.22,8.22,0,0.12,0.0
1942-06-26,8.23,8.23,8.23,8.23,0,0.12,0.0
1942-06-29,8.28,8.28,8.28,8.28,0,0.61,0.0
1942-06-30,8.3,8.3,8.3,8.3,0,0.24,0.0
1942-07-01,8.23,8.23,8.23,8.23,0,-0.84,0.0
1942-07-02,8.36,8.36,8.36,8.36,0,1.58,0.0
1942-07-03,8.44,8.44,8.44,8.44,0,0.96,0.0
1942-07-06,8.53,8.53,8.53,8.53,0,1.07,0.0
1942-07-07,8.51,8.51,8.51,8.51,0,-0.23,0.0
1942-07-08,8.72,8.72,8.72,8.72,0,2.47,0.0
1942-07-09,8.81,8.81,8.81,8.81,0,1.03,0.0
1942-07-10,8.8,8.8,8.8,8.8,0,-0.11,0.0
1942-07-13,8.73,8.73,8.73,8.73,0,-0.8,0.0
1942-07-14,8.82,8.82,8.82,8.82,0,1.03,0.0
1942-07-15,8.83,8.83,8.83,8.83,0,0.11,0.0
1942-07-16,8.82,8.82,8.82,8.82,0,-0.11,0.0
1942-07-17,8.72,8.72,8.72,8.72,0,-1.13,0.0
1942-07-20,8.75,8.75,8.75,8.75,0,0.34,0.0
1942-07-21,8.77,8.77,8.77,8.77,0,0.23,0.0
1942-07-22,8.74,8.74,8.74,8.74,0,-0.34,0.0
1942-07-23,8.62,8.62,8.62,8.62,0,-1.37,0.0
1942-07-24,8.63,8.63,8.63,8.63,0,0.12,0.0
1942-07-27,8.63,8.63,8.63,8.63,0,0.0,0.0
1942-07-28,8.62,8.62,8.62,8.62,0,-0.12,0.0
1942-07-29,8.48,8.48,8.48,8.48,0,-1.62,0.0
1942-07-30,8.5,8.5,8.5,8.5,0,0.24,0.0
1942-07-31,8.56,8.56,8.56,8.56,0,0.71,0.0
1942-08-03,8.57,8.57,8.57,8.57,0,0.12,0.0
1942-08-04,8.55,8.55,8.55,8.55,0,-0.23,0.0
1942-08-05,8.47,8.47,8.47,8.47,0,-0.94,0.0
1942-08-06,8.46,8.46,8.46,8.46,0,-0.12,0.0
1942-08-07,8.49,8.49,8.49,8.49,0,0.35,0.0
1942-08-10,8.48,8.48,8.48,8.48,0,-0.12,0.0
1942-08-11,8.51,8.51,8.51,8.51,0,0.35,0.0
1942-08-12,8.51,8.51,8.51,8.51,0,0.0,0.0
1942-08-13,8.54,8.54,8.54,8.54,0,0.35,0.0
1942-08-14,8.58,8.58,8.58,8.58,0,0.47,0.0
1942-08-17,8.65,8.65,8.65,8.65,0,0.82,0.0
1942-08-18,8.73,8.73,8.73,8.73,0,0.92,0.0
1942-08-19,8.72,8.72,8.72,8.72,0,-0.11,0.0
1942-08-20,8.69,8.69,8.69,8.69,0,-0.34,0.0
1942-08-21,8.71,8.71,8.71,8.71,0,0.23,0.0
1942-08-24,8.73,8.73,8.73,8.73,0,0.23,0.0
1942-08-25,8.65,8.65,8.65,8.65,0,-0.92,0.0
1942-08-26,8.54,8.54,8.54,8.54,0,-1.27,0.0
1942-08-27,8.59,8.59,8.59,8.59,0,0.59,0.0
1942-08-28,8.61,8.61,8.61,8.61,0,0.23,0.0
1942-08-31,8.62,8.62,8.62,8.62,0,0.12,0.0
1942-09-01,8.62,8.62,8.62,8.62,0,0.0,0.0
1942-09-02,8.63,8.63,8.63,8.63,0,0.12,0.0
1942-09-03,8.62,8.62,8.62,8.62,0,-0.12,0.0
1942-09-04,8.61,8.61,8.61,8.61,0,-0.12,0.0
1942-09-08,8.68,8.68,8.68,8.68,0,0.81,0.0
1942-09-09,8.64,8.64,8.64,8.64,0,-0.46,0.0
1942-09-10,8.58,8.58,8.58,8.58,0,-0.69,0.0
1942-09-11,8.54,8.54,8.54,8.54,0,-0.47,0.0
1942-09-14,8.55,8.55,8.55,8.55,0,0.12,0.0
1942-09-15,8.59,8.59,8.59,8.59,0,0.47,0.0
1942-09-16,8.6,8.6,8.6,8.6,0,0.12,0.0
1942-09-17,8.59,8.59,8.59,8.59,0,-0.12,0.0
1942-09-18,8.66,8.66,8.66,8.66,0,0.81,0.0
1942-09-21,8.65,8.65,8.65,8.65,0,-0.12,0.0
1942-09-22,8.68,8.68,8.68,8.68,0,0.35,0.0
1942-09-23,8.75,8.75,8.75,8.75,0,0.81,0.0
1942-09-24,8.86,8.86,8.86,8.86,0,1.26,0.0
1942-09-25,8.9,8.9,8.9,8.9,0,0.45,0.0
1942-09-28,8.89,8.89,8.89,8.89,0,-0.11,0.0
1942-09-29,8.85,8.85,8.85,8.85,0,-0.45,0.0
1942-09-30,8.85,8.85,8.85,8.85,0,0.0,0.0
1942-10-01,8.92,8.92,8.92,8.92,0,0.79,0.0
1942-10-02,9.05,9.05,9.05,9.05,0,1.46,0.0
1942-10-05,9.13,9.13,9.13,9.13,0,0.88,0.0
1942-10-06,9.13,9.13,9.13,9.13,0,0.0,0.0
1942-10-07,9.17,9.17,9.17,9.17,0,0.44,0.0
1942-10-08,9.3,9.3,9.3,9.3,0,1.42,0.0
1942-10-09,9.34,9.34,9.34,9.34,0,0.43,0.0
1942-10-13,9.45,9.45,9.45,9.45,0,1.18,0.0
1942-10-14,9.43,9.43,9.43,9.43,0,-0.21,0.0
1942-10-15,9.31,9.31,9.31,9.31,0,-1.27,0.0
1942-10-16,9.35,9.35,9.35,9.35,0,0.43,0.0
1942-10-19,9.35,9.35,9.35,9.35,0,0.0,0.0
1942-10-20,9.47,9.47,9.47,9.47,0,1.28,0.0
1942-10-21,9.46,9.46,9.46,9.46,0,-0.11,0.0
1942-10-22,9.46,9.46,9.46,9.46,0,0.0,0.0
1942-10-23,9.43,9.43,9.43,9.43,0,-0.32,0.0
1942-10-26,9.48,9.48,9.48,9.48,0,0.53,0.0
1942-10-27,9.39,9.39,9.39,9.39,0,-0.95,0.0
1942-10-28,9.31,9.31,9.31,9.31,0,-0.85,0.0
1942-10-29,9.3,9.3,9.3,9.3,0,-0.11,0.0
1942-10-30,9.36,9.36,9.36,9.36,0,0.65,0.0
1942-11-02,9.48,9.48,9.48,9.48,0,1.28,0.0
1942-11-04,9.44,9.44,9.44,9.44,0,-0.42,0.0
1942-11-05,9.46,9.46,9.46,9.46,0,0.21,0.0
1942-11-06,9.58,9.58,9.58,9.58,0,1.27,0.0
1942-11-09,9.69,9.69,9.69,9.69,0,1.15,0.0
1942-11-10,9.61,9.61,9.61,9.61,0,-0.83,0.0
1942-11-12,9.63,9.63,9.63,9.63,0,0.21,0.0
1942-11-13,9.57,9.57,9.57,9.57,0,-0.62,0.0
1942-11-16,9.48,9.48,9.48,9.48,0,-0.94,0.0
1942-11-17,9.36,9.36,9.36,9.36,0,-1.27,0.0
1942-11-18,9.4,9.4,9.4,9.4,0,0.43,0.0
1942-11-19,9.39,9.39,9.39,9.39,0,-0.11,0.0
1942-11-20,9.48,9.48,9.48,9.48,0,0.96,0.0
1942-11-23,9.37,9.37,9.37,9.37,0,-1.16,0.0
1942-11-24,9.35,9.35,9.35,9.35,0,-0.21,0.0
1942-11-25,9.31,9.31,9.31,9.31,0,-0.43,0.0
1942-11-27,9.34,9.34,9.34,9.34,0,0.32,0.0
1942-11-30,9.29,9.29,9.29,9.29,0,-0.54,0.0
1942-12-01,9.28,9.28,9.28,9.28,0,-0.11,0.0
1942-12-02,9.31,9.31,9.31,9.31,0,0.32,0.0
1942-12-03,9.34,9.34,9.34,9.34,0,0.32,0.0
1942-12-04,9.34,9.34,9.34,9.34,0,0.0,0.0
1942-12-07,9.3,9.3,9.3,9.3,0,-0.43,0.0
1942-12-08,9.36,9.36,9.36,9.36,0,0.65,0.0
1942-12-09,9.36,9.36,9.36,9.36,0,0.0,0.0
1942-12-10,9.37,9.37,9.37,9.37,0,0.11,0.0
1942-12-11,9.37,9.37,9.37,9.37,0,0.0,0.0
1942-12-14,9.42,9.42,9.42,9.42,0,0.53,0.0
1942-12-15,9.44,9.44,9.44,9.44,0,0.21,0.0
1942-12-16,9.52,9.52,9.52,9.52,0,0.85,0.0
1942-12-17,9.69,9.69,9.69,9.69,0,1.79,0.0
1942-12-18,9.68,9.68,9.68,9.68,0,-0.1,0.0
1942-12-21,9.68,9.68,9.68,9.68,0,0.0,0.0
1942-12-22,9.67,9.67,9.67,9.67,0,-0.1,0.0
1942-12-23,9.7,9.7,9.7,9.7,0,0.31,0.0
1942-12-24,9.74,9.74,9.74,9.74,0,0.41,0.0
1942-12-28,9.65,9.65,9.65,9.65,0,-0.92,0.0
1942-12-29,9.65,9.65,9.65,9.65,0,0.0,0.0
1942-12-30,9.76,9.76,9.76,9.76,0,1.14,0.0
1942-12-31,9.77,9.77,9.77,9.77,0,0.1,0.0
1943-01-04,9.92,9.92,9.92,9.92,0,1.54,0.0
1943-01-05,9.9,9.9,9.9,9.9,0,-0.2,0.0
1943-01-06,9.89,9.89,9.89,9.89,0,-0.1,0.0
1943-01-07,9.91,9.91,9.91,9.91,0,0.2,0.0
1943-01-08,9.92,9.92,9.92,9.92,0,0.1,0.0
1943-01-11,9.96,9.96,9.96,9.96,0,0.4,0.0
1943-01-12,9.93,9.93,9.93,9.93,0,-0.3,0.0
1943-01-13,9.95,9.95,9.95,9.95,0,0.2,0.0
1943-01-14,10.01,10.01,10.01,10.01,0,0.6,0.0
1943-01-15,10.09,10.09,10.09,10.09,0,0.8,0.0
1943-01-18,10.12,10.12,10.12,10.12,0,0.3,0.0
1943-01-19,10.02,10.02,10.02,10.02,0,-0.99,0.0
1943-01-20,10.03,10.03,10.03,10.03,0,0.1,0.0
1943-01-21,10.18,10.18,10.18,10.18,0,1.5,0.0
1943-01-22,10.17,10.17,10.17,10.17,0,-0.1,0.0
1943-01-25,10.3,10.3,10.3,10.3,0,1.28,0.0
1943-01-26,10.35,10.35,10.35,10.35,0,0.49,0.0
1943-01-27,10.34,10.34,10.34,10.34,0,-0.1,0.0
1943-01-28,10.35,10.35,10.35,10.35,0,0.1,0.0
1943-01-29,10.44,10.44,10.44,10.44,0,0.87,0.0
1943-02-01,10.52,10.52,10.52,10.52,0,0.77,0.0
1943-02-02,10.52,10.52,10.52,10.52,0,0.0,0.0
1943-02-03,10.44,10.44,10.44,10.44,0,-0.76,0.0
1943-02-04,10.43,10.43,10.43,10.43,0,-0.1,0.0
1943-02-05,10.51,10.51,10.51,10.51,0,0.77,0.0
1943-02-08,10.5,10.5,10.5,10.5,0,-0.1,0.0
1943-02-09,10.58,10.58,10.58,10.58,0,0.76,0.0
1943-02-10,10.65,10.65,10.65,10.65,0,0.66,0.0
1943-02-11,10.67,10.67,10.67,10.67,0,0.19,0.0
1943-02-15,10.81,10.81,10.81,10.81,0,1.31,0.0
1943-02-16,10.79,10.79,10.79,10.79,0,-0.19,0.0
1943-02-17,10.81,10.81,10.81,10.81,0,0.19,0.0
1943-02-18,10.66,10.66,10.66,10.66,0,-1.39,0.0
1943-02-19,10.64,10.64,10.64,10.64,0,-0.19,0.0
1943-02-23,10.84,10.84,10.84,10.84,0,1.88,0.0
1943-02-24,10.9,10.9,10.9,10.9,0,0.55,0.0
1943-02-25,10.97,10.97,10.97,10.97,0,0.64,0.0
1943-02-26,10.97,10.97,10.97,10.97,0,0.0,0.0
1943-03-01,10.92,10.92,10.92,10.92,0,-0.46,0.0
1943-03-02,10.84,10.84,10.84,10.84,0,-0.73,0.0
1943-03-03,10.98,10.98,10.98,10.98,0,1.29,0.0
1943-03-04,11.0,11.0,11.0,11.0,0,0.18,0.0
1943-03-05,11.05,11.05,11.05,11.05,0,0.45,0.0
1943-03-08,11.01,11.01,11.01,11.01,0,-0.36,0.0
1943-03-09,10.95,10.95,10.95,10.95,0,-0.54,0.0
1943-03-10,10.9,10.9,10.9,10.9,0,-0.46,0.0
1943-03-11,11.01,11.01,11.01,11.01,0,1.01,0.0
1943-03-12,11.05,11.05,11.05,11.05,0,0.36,0.0
1943-03-15,11.04,11.04,11.04,11.04,0,-0.09,0.0
1943-03-16,11.01,11.01,11.01,11.01,0,-0.27,0.0
1943-03-17,10.93,10.93,10.93,10.93,0,-0.73,0.0
1943-03-18,10.91,10.91,10.91,10.91,0,-0.18,0.0
1943-03-19,10.88,10.88,10.88,10.88,0,-0.27,0.0
1943-03-22,10.92,10.92,10.92,10.92,0,0.37,0.0
1943-03-23,10.95,10.95,10.95,10.95,0,0.27,0.0
1943-03-24,10.98,10.98,10.98,10.98,0,0.27,0.0
1943-03-25,11.21,11.21,11.21,11.21,0,2.09,0.0
1943-03-26,11.3,11.3,11.3,11.3,0,0.8,0.0
1943-03-29,11.49,11.49,11.49,11.49,0,1.68,0.0
1943-03-30,11.59,11.59,11.59,11.59,0,0.87,0.0
1943-03-31,11.58,11.58,11.58,11.58,0,-0.09,0.0
1943-04-01,11.59,11.59,11.59,11.59,0,0.09,0.0
1943-04-02,11.56,11.56,11.56,11.56,0,-0.26,0.0
1943-04-05,11.59,11.59,11.59,11.59,0,0.26,0.0
1943-04-06,11.76,11.76,11.76,11.76,0,1.47,0.0
1943-04-07,11.7,11.7,11.7,11.7,0,-0.51,0.0
1943-04-08,11.6,11.6,11.6,11.6,0,-0.85,0.0
1943-04-09,11.14,11.14,11.14,11.14,0,-3.97,0.0
1943-04-12,11.15,11.15,11.15,11.15,0,0.09,0.0
1943-04-13,11.14,11.14,11.14,11.14,0,-0.09,0.0
1943-04-14,11.28,11.28,11.28,11.28,0,1.26,0.0
1943-04-15,11.36,11.36,11.36,11.36,0,0.71,0.0
1943-04-16,11.33,11.33,11.33,11.33,0,-0.26,0.0
1943-04-19,11.38,11.38,11.38,11.38,0,0.44,0.0
1943-04-20,11.34,11.34,11.34,11.34,0,-0.35,0.0
1943-04-21,11.45,11.45,11.45,11.45,0,0.97,0.0
1943-04-22,11.48,11.48,11.48,11.48,0,0.26,0.0
1943-04-26,11.48,11.48,11.48,11.48,0,0.0,0.0
1943-04-27,11.48,11.48,11.48,11.48,0,0.0,0.0
1943-04-28,11.48,11.48,11.48,11.48,0,0.0,0.0
1943-04-29,11.59,11.59,11.59,11.59,0,0.96,0.0
1943-04-30,11.59,11.59,11.59,11.59,0,0.0,0.0
1943-05-03,11.82,11.82,11.82,11.82,0,1.98,0.0
1943-05-04,11.86,11.86,11.86,11.86,0,0.34,0.0
1943-05-05,11.93,11.93,11.93,11.93,0,0.59,0.0
1943-05-06,11.97,11.97,11.97,11.97,0,0.34,0.0
1943-05-07,11.81,11.81,11.81,11.81,0,-1.34,0.0
1943-05-10,11.97,11.97,11.97,11.97,0,1.35,0.0
1943-05-11,11.93,11.93,11.93,11.93,0,-0.33,0.0
1943-05-12,11.88,11.88,11.88,11.88,0,-0.42,0.0
1943-05-13,11.92,11.92,11.92,11.92,0,0.34,0.0
1943-05-14,11.7,11.7,11.7,11.7,0,-1.85,0.0
1943-05-17,11.72,11.72,11.72,11.72,0,0.17,0.0
1943-05-18,11.81,11.81,11.81,11.81,0,0.77,0.0
1943-05-19,11.93,11.93,11.93,11.93,0,1.02,0.0
1943-05-20,11.9,11.9,11.9,11.9,0,-0.25,0.0
1943-05-21,11.9,11.9,11.9,11.9,0,0.0,0.0
1943-05-24,11.87,11.87,11.87,11.87,0,-0.25,0.0
1943-05-25,11.9,11.9,11.9,11.9,0,0.25,0.0
1943-05-26,11.99,11.99,11.99,11.99,0,0.76,0.0
1943-05-27,12.02,12.02,12.02,12.02,0,0.25,0.0
1943-05-28,12.05,12.05,12.05,12.05,0,0.25,0.0
1943-06-01,12.18,12.18,12.18,12.18,0,1.08,0.0
1943-06-02,12.19,12.19,12.19,12.19,0,0.08,0.0
1943-06-03,12.24,12.24,12.24,12.24,0,0.41,0.0
1943-06-04,12.18,12.18,12.18,12.18,0,-0.49,0.0
1943-06-07,12.15,12.15,12.15,12.15,0,-0.25,0.0
1943-06-08,12.08,12.08,12.08,12.08,0,-0.58,0.0
1943-06-09,12.12,12.12,12.12,12.12,0,0.33,0.0
1943-06-10,12.14,12.14,12.14,12.14,0,0.17,0.0
1943-06-11,12.08,12.08,12.08,12.08,0,-0.49,0.0
1943-06-14,11.88,11.88,11.88,11.88,0,-1.66,0.0
1943-06-15,11.93,11.93,11.93,11.93,0,0.42,0.0
1943-06-16,11.95,11.95,11.95,11.95,0,0.17,0.0
1943-06-17,11.97,11.97,11.97,11.97,0,0.17,0.0
1943-06-18,11.96,11.96,11.96,11.96,0,-0.08,0.0
1943-06-21,11.9,11.9,11.9,11.9,0,-0.5,0.0
1943-06-22,11.92,11.92,11.92,11.92,0,0.17,0.0
1943-06-23,11.89,11.89,11.89,11.89,0,-0.25,0.0
1943-06-24,11.95,11.95,11.95,11.95,0,0.5,0.0
1943-06-25,12.21,12.21,12.21,12.21,0,2.18,0.0
1943-06-28,12.32,12.32,12.32,12.32,0,0.9,0.0
1943-06-29,12.28,12.28,12.28,12.28,0,-0.32,0.0
1943-06-30,12.35,12.35,12.35,12.35,0,0.57,0.0
1943-07-01,12.36,12.36,12.36,12.36,0,0.08,0.0
1943-07-02,12.35,12.35,12.35,12.35,0,-0.08,0.0
1943-07-06,12.37,12.37,12.37,12.37,0,0.16,0.0
1943-07-07,12.35,12.35,12.35,12.35,0,-0.16,0.0
1943-07-08,12.36,12.36,12.36,12.36,0,0.08,0.0
1943-07-09,12.41,12.41,12.41,12.41,0,0.4,0.0
1943-07-12,12.49,12.49,12.49,12.49,0,0.64,0.0
1943-07-13,12.57,12.57,12.57,12.57,0,0.64,0.0
1943-07-14,12.64,12.64,12.64,12.64,0,0.56,0.0
1943-07-15,12.57,12.57,12.57,12.57,0,-0.55,0.0
1943-07-16,12.54,12.54,12.54,12.54,0,-0.24,0.0
1943-07-19,12.55,12.55,12.55,12.55,0,0.08,0.0
1943-07-20,12.47,12.47,12.47,12.47,0,-0.64,0.0
1943-07-21,12.5,12.5,12.5,12.5,0,0.24,0.0
1943-07-22,12.5,12.5,12.5,12.5,0,0.0,0.0
1943-07-23,12.51,12.51,12.51,12.51,0,0.08,0.0
1943-07-26,12.31,12.31,12.31,12.31,0,-1.6,0.0
1943-07-27,11.92,11.92,11.92,11.92,0,-3.17,0.0
1943-07-28,11.88,11.88,11.88,11.88,0,-0.34,0.0
1943-07-29,12.08,12.08,12.08,12.08,0,1.68,0.0
1943-07-30,11.85,11.85,11.85,11.85,0,-1.9,0.0
1943-08-02,11.47,11.47,11.47,11.47,0,-3.21,0.0
1943-08-03,11.72,11.72,11.72,11.72,0,2.18,0.0
1943-08-04,11.79,11.79,11.79,11.79,0,0.6,0.0
1943-08-05,11.75,11.75,11.75,11.75,0,-0.34,0.0
1943-08-06,11.63,11.63,11.63,11.63,0,-1.02,0.0
1943-08-09,11.6,11.6,11.6,11.6,0,-0.26,0.0
1943-08-10,11.71,11.71,11.71,11.71,0,0.95,0.0
1943-08-11,11.8,11.8,11.8,11.8,0,0.77,0.0
1943-08-12,11.73,11.73,11.73,11.73,0,-0.59,0.0
1943-08-13,11.84,11.84,11.84,11.84,0,0.94,0.0
1943-08-16,11.81,11.81,11.81,11.81,0,-0.25,0.0
1943-08-17,11.88,11.88,11.88,11.88,0,0.59,0.0
1943-08-18,11.92,11.92,11.92,11.92,0,0.34,0.0
1943-08-19,11.91,11.91,11.91,11.91,0,-0.08,0.0
1943-08-20,11.81,11.81,11.81,11.81,0,-0.84,0.0
1943-08-23,11.6,11.6,11.6,11.6,0,-1.78,0.0
1943-08-24,11.69,11.69,11.69,11.69,0,0.78,0.0
1943-08-25,11.71,11.71,11.71,11.71,0,0.17,0.0
1943-08-26,11.75,11.75,11.75,11.75,0,0.34,0.0
1943-08-27,11.67,11.67,11.67,11.67,0,-0.68,0.0
1943-08-30,11.67,11.67,11.67,11.67,0,0.0,0.0
1943-08-31,11.8,11.8,11.8,11.8,0,1.11,0.0
1943-09-01,11.84,11.84,11.84,11.84,0,0.34,0.0
1943-09-02,11.84,11.84,11.84,11.84,0,0.0,0.0
1943-09-03,11.82,11.82,11.82,11.82,0,-0.17,0.0
1943-09-07,11.85,11.85,11.85,11.85,0,0.25,0.0
1943-09-08,11.78,11.78,11.78,11.78,0,-0.59,0.0
1943-09-09,11.91,11.91,11.91,11.91,0,1.1,0.0
1943-09-10,11.93,11.93,11.93,11.93,0,0.17,0.0
1943-09-13,11.91,11.91,11.91,11.91,0,-0.17,0.0
1943-09-14,11.89,11.89,11.89,11.89,0,-0.17,0.0
1943-09-15,11.91,11.91,11.91,11.91,0,0.17,0.0
1943-09-16,11.98,11.98,11.98,11.98,0,0.59,0.0
1943-09-17,12.1,12.1,12.1,12.1,0,1.0,0.0
1943-09-20,12.23,12.23,12.23,12.23,0,1.07,0.0
1943-09-21,12.24,12.24,12.24,12.24,0,0.08,0.0
1943-09-22,12.21,12.21,12.21,12.21,0,-0.25,0.0
1943-09-23,12.1,12.1,12.1,12.1,0,-0.9,0.0
1943-09-24,12.1,12.1,12.1,12.1,0,0.0,0.0
1943-09-27,12.0,12.0,12.0,12.0,0,-0.83,0.0
1943-09-28,11.98,11.98,11.98,11.98,0,-0.17,0.0
1943-09-29,12.01,12.01,12.01,12.01,0,0.25,0.0
1943-09-30,12.08,12.08,12.08,12.08,0,0.58,0.0
1943-10-01,12.09,12.09,12.09,12.09,0,0.08,0.0
1943-10-04,12.02,12.02,12.02,12.02,0,-0.58,0.0
1943-10-05,11.97,11.97,11.97,11.97,0,-0.42,0.0
1943-10-06,11.83,11.83,11.83,11.83,0,-1.17,0.0
1943-10-07,11.67,11.67,11.67,11.67,0,-1.35,0.0
1943-10-08,11.72,11.72,11.72,11.72,0,0.43,0.0
1943-10-11,11.7,11.7,11.7,11.7,0,-0.17,0.0
1943-10-13,11.7,11.7,11.7,11.7,0,0.0,0.0
1943-10-14,11.75,11.75,11.75,11.75,0,0.43,0.0
1943-10-15,11.83,11.83,11.83,11.83,0,0.68,0.0
1943-10-18,11.85,11.85,11.85,11.85,0,0.17,0.0
1943-10-19,11.91,11.91,11.91,11.91,0,0.51,0.0
1943-10-20,11.95,11.95,11.95,11.95,0,0.34,0.0
1943-10-21,11.84,11.84,11.84,11.84,0,-0.92,0.0
1943-10-22,11.89,11.89,11.89,11.89,0,0.42,0.0
1943-10-25,11.88,11.88,11.88,11.88,0,-0.08,0.0
1943-10-26,11.92,11.92,11.92,11.92,0,0.34,0.0
1943-10-27,11.99,11.99,11.99,11.99,0,0.59,0.0
1943-10-28,11.96,11.96,11.96,11.96,0,-0.25,0.0
1943-10-29,11.91,11.91,11.91,11.91,0,-0.42,0.0
1943-11-01,11.92,11.92,11.92,11.92,0,0.08,0.0
1943-11-03,11.78,11.78,11.78,11.78,0,-1.17,0.0
1943-11-04,11.68,11.68,11.68,11.68,0,-0.85,0.0
1943-11-05,11.59,11.59,11.59,11.59,0,-0.77,0.0
1943-11-08,11.26,11.26,11.26,11.26,0,-2.85,0.0
1943-11-09,11.3,11.3,11.3,11.3,0,0.36,0.0
1943-11-10,11.41,11.41,11.41,11.41,0,0.97,0.0
1943-11-12,11.29,11.29,11.29,11.29,0,-1.05,0.0
1943-11-15,11.25,11.25,11.25,11.25,0,-0.35,0.0
1943-11-16,11.2,11.2,11.2,11.2,0,-0.44,0.0
1943-11-17,11.13,11.13,11.13,11.13,0,-0.62,0.0
1943-11-18,11.16,11.16,11.16,11.16,0,0.27,0.0
1943-11-19,11.3,11.3,11.3,11.3,0,1.25,0.0
1943-11-22,11.34,11.34,11.34,11.34,0,0.35,0.0
1943-11-23,11.3,11.3,11.3,11.3,0,-0.35,0.0
1943-11-24,11.24,11.24,11.24,11.24,0,-0.53,0.0
1943-11-26,11.15,11.15,11.15,11.15,0,-0.8,0.0
1943-11-29,10.99,10.99,10.99,10.99,0,-1.43,0.0
1943-11-30,11.02,11.02,11.02,11.02,0,0.27,0.0
1943-12-01,11.13,11.13,11.13,11.13,0,1.0,0.0
1943-12-02,11.22,11.22,11.22,11.22,0,0.81,0.0
1943-12-03,11.23,11.23,11.23,11.23,0,0.09,0.0
1943-12-06,11.28,11.28,11.28,11.28,0,0.45,0.0
1943-12-07,11.38,11.38,11.38,11.38,0,0.89,0.0
1943-12-08,11.5,11.5,11.5,11.5,0,1.05,0.0
1943-12-09,11.43,11.43,11.43,11.43,0,-0.61,0.0
1943-12-10,11.49,11.49,11.49,11.49,0,0.52,0.0
1943-12-13,11.48,11.48,11.48,11.48,0,-0.09,0.0
1943-12-14,11.45,11.45,11.45,11.45,0,-0.26,0.0
1943-12-15,11.44,11.44,11.44,11.44,0,-0.09,0.0
1943-12-16,11.5,11.5,11.5,11.5,0,0.52,0.0
1943-12-17,11.56,11.56,11.56,11.56,0,0.52,0.0
1943-12-20,11.64,11.64,11.64,11.64,0,0.69,0.0
1943-12-21,11.61,11.61,11.61,11.61,0,-0.26,0.0
1943-12-22,11.6,11.6,11.6,11.6,0,-0.09,0.0
1943-12-23,11.59,11.59,11.59,11.59,0,-0.09,0.0
1943-12-24,11.61,11.61,11.61,11.61,0,0.17,0.0
1943-12-27,11.59,11.59,11.59,11.59,0,-0.17,0.0
1943-12-28,11.48,11.48,11.48,11.48,0,-0.95,0.0
1943-12-29,11.48,11.48,11.48,11.48,0,0.0,0.0
1943-12-30,11.69,11.69,11.69,11.69,0,1.83,0.0
1943-12-31,11.67,11.67,11.67,11.67,0,-0.17,0.0
1944-01-03,11.66,11.66,11.66,11.66,0,-0.09,0.0
1944-01-04,11.81,11.81,11.81,11.81,0,1.29,0.0
1944-01-05,11.94,11.94,11.94,11.94,0,1.1,0.0
1944-01-06,11.89,11.89,11.89,11.89,0,-0.42,0.0
1944-01-07,11.87,11.87,11.87,11.87,0,-0.17,0.0
1944-01-10,11.85,11.85,11.85,11.85,0,-0.17,0.0
1944-01-11,11.92,11.92,11.92,11.92,0,0.59,0.0
1944-01-12,11.84,11.84,11.84,11.84,0,-0.67,0.0
1944-01-13,11.81,11.81,11.81,11.81,0,-0.25,0.0
1944-01-14,11.86,11.86,11.86,11.86,0,0.42,0.0
1944-01-17,11.9,11.9,11.9,11.9,0,0.34,0.0
1944-01-18,11.87,11.87,11.87,11.87,0,-0.25,0.0
1944-01-19,11.88,11.88,11.88,11.88,0,0.08,0.0
1944-01-20,11.88,11.88,11.88,11.88,0,0.0,0.0
1944-01-21,11.9,11.9,11.9,11.9,0,0.17,0.0
1944-01-24,11.89,11.89,11.89,11.89,0,-0.08,0.0
1944-01-25,11.88,11.88,11.88,11.88,0,-0.08,0.0
1944-01-26,11.76,11.76,11.76,11.76,0,-1.01,0.0
1944-01-27,11.74,11.74,11.74,11.74,0,-0.17,0.0
1944-01-28,11.81,11.81,11.81,11.81,0,0.6,0.0
1944-01-31,11.85,11.85,11.85,11.85,0,0.34,0.0
1944-02-01,11.83,11.83,11.83,11.83,0,-0.17,0.0
1944-02-02,11.8,11.8,11.8,11.8,0,-0.25,0.0
1944-02-03,11.7,11.7,11.7,11.7,0,-0.85,0.0
1944-02-04,11.6,11.6,11.6,11.6,0,-0.85,0.0
1944-02-07,11.56,11.56,11.56,11.56,0,-0.34,0.0
1944-02-08,11.67,11.67,11.67,11.67,0,0.95,0.0
1944-02-09,11.67,11.67,11.67,11.67,0,0.0,0.0
1944-02-10,11.75,11.75,11.75,11.75,0,0.69,0.0
1944-02-11,11.74,11.74,11.74,11.74,0,-0.09,0.0
1944-02-14,11.74,11.74,11.74,11.74,0,0.0,0.0
1944-02-15,11.82,11.82,11.82,11.82,0,0.68,0.0
1944-02-16,11.79,11.79,11.79,11.79,0,-0.25,0.0
1944-02-17,11.87,11.87,11.87,11.87,0,0.68,0.0
1944-02-18,11.78,11.78,11.78,11.78,0,-0.76,0.0
1944-02-21,11.76,11.76,11.76,11.76,0,-0.17,0.0
1944-02-23,11.86,11.86,11.86,11.86,0,0.85,0.0
1944-02-24,11.88,11.88,11.88,11.88,0,0.17,0.0
1944-02-25,11.8,11.8,11.8,11.8,0,-0.67,0.0
1944-02-28,11.89,11.89,11.89,11.89,0,0.76,0.0
1944-02-29,11.82,11.82,11.82,11.82,0,-0.59,0.0
1944-03-01,11.87,11.87,11.87,11.87,0,0.42,0.0
1944-03-02,11.88,11.88,11.88,11.88,0,0.08,0.0
1944-03-03,11.9,11.9,11.9,11.9,0,0.17,0.0
1944-03-06,11.93,11.93,11.93,11.93,0,0.25,0.0
1944-03-07,12.01,12.01,12.01,12.01,0,0.67,0.0
1944-03-08,12.11,12.11,12.11,12.11,0,0.83,0.0
1944-03-09,12.08,12.08,12.08,12.08,0,-0.25,0.0
1944-03-10,12.1,12.1,12.1,12.1,0,0.17,0.0
1944-03-13,12.24,12.24,12.24,12.24,0,1.16,0.0
1944-03-14,12.22,12.22,12.22,12.22,0,-0.16,0.0
1944-03-15,12.28,12.28,12.28,12.28,0,0.49,0.0
1944-03-16,12.29,12.29,12.29,12.29,0,0.08,0.0
1944-03-17,12.31,12.31,12.31,12.31,0,0.16,0.0
1944-03-20,12.2,12.2,12.2,12.2,0,-0.89,0.0
1944-03-21,12.25,12.25,12.25,12.25,0,0.41,0.0
1944-03-22,12.23,12.23,12.23,12.23,0,-0.16,0.0
1944-03-23,12.1,12.1,12.1,12.1,0,-1.06,0.0
1944-03-24,12.13,12.13,12.13,12.13,0,0.25,0.0
1944-03-27,12.1,12.1,12.1,12.1,0,-0.25,0.0
1944-03-28,11.98,11.98,11.98,11.98,0,-0.99,0.0
1944-03-29,11.95,11.95,11.95,11.95,0,-0.25,0.0
1944-03-30,12.03,12.03,12.03,12.03,0,0.67,0.0
1944-03-31,12.02,12.02,12.02,12.02,0,-0.08,0.0
1944-04-03,11.96,11.96,11.96,11.96,0,-0.5,0.0
1944-04-04,11.97,11.97,11.97,11.97,0,0.08,0.0
1944-04-05,11.98,11.98,11.98,11.98,0,0.08,0.0
1944-04-06,12.04,12.04,12.04,12.04,0,0.5,0.0
1944-04-10,12.06,12.06,12.06,12.06,0,0.17,0.0
1944-04-11,12.06,12.06,12.06,12.06,0,0.0,0.0
1944-04-12,11.98,11.98,11.98,11.98,0,-0.66,0.0
1944-04-13,11.95,11.95,11.95,11.95,0,-0.25,0.0
1944-04-14,11.95,11.95,11.95,11.95,0,0.0,0.0
1944-04-17,11.94,11.94,11.94,11.94,0,-0.08,0.0
1944-04-18,11.73,11.73,11.73,11.73,0,-1.76,0.0
1944-04-19,11.69,11.69,11.69,11.69,0,-0.34,0.0
1944-04-20,11.78,11.78,11.78,11.78,0,0.77,0.0
1944-04-21,11.8,11.8,11.8,11.8,0,0.17,0.0
1944-04-24,11.67,11.67,11.67,11.67,0,-1.1,0.0
1944-04-25,11.69,11.69,11.69,11.69,0,0.17,0.0
1944-04-26,11.76,11.76,11.76,11.76,0,0.6,0.0
1944-04-27,11.81,11.81,11.81,11.81,0,0.43,0.0
1944-04-28,11.87,11.87,11.87,11.87,0,0.51,0.0
1944-05-01,11.96,11.96,11.96,11.96,0,0.76,0.0
1944-05-02,11.95,11.95,11.95,11.95,0,-0.08,0.0
1944-05-03,12.03,12.03,12.03,12.03,0,0.67,0.0
1944-05-04,12.01,12.01,12.01,12.01,0,-0.17,0.0
1944-05-05,12.08,12.08,12.08,12.08,0,0.58,0.0
1944-05-08,12.09,12.09,12.09,12.09,0,0.08,0.0
1944-05-09,12.08,12.08,12.08,12.08,0,-0.08,0.0
1944-05-10,12.08,12.08,12.08,12.08,0,0.0,0.0
1944-05-11,12.09,12.09,12.09,12.09,0,0.08,0.0
1944-05-12,12.0,12.0,12.0,12.0,0,-0.74,0.0
1944-05-15,11.99,11.99,11.99,11.99,0,-0.08,0.0
1944-05-16,12.0,12.0,12.0,12.0,0,0.08,0.0
1944-05-17,12.08,12.08,12.08,12.08,0,0.67,0.0
1944-05-18,12.1,12.1,12.1,12.1,0,0.17,0.0
1944-05-19,12.12,12.12,12.12,12.12,0,0.17,0.0
1944-05-22,12.13,12.13,12.13,12.13,0,0.08,0.0
1944-05-23,12.17,12.17,12.17,12.17,0,0.33,0.0
1944-05-24,12.22,12.22,12.22,12.22,0,0.41,0.0
1944-05-25,12.2,12.2,12.2,12.2,0,-0.16,0.0
1944-05-26,12.22,12.22,12.22,12.22,0,0.16,0.0
1944-05-29,12.27,12.27,12.27,12.27,0,0.41,0.0
1944-05-31,12.35,12.35,12.35,12.35,0,0.65,0.0
1944-06-01,12.31,12.31,12.31,12.31,0,-0.32,0.0
1944-06-02,12.3,12.3,12.3,12.3,0,-0.08,0.0
1944-06-05,12.23,12.23,12.23,12.23,0,-0.57,0.0
1944-06-06,12.31,12.31,12.31,12.31,0,0.65,0.0
1944-06-07,12.3,12.3,12.3,12.3,0,-0.08,0.0
1944-06-08,12.25,12.25,12.25,12.25,0,-0.41,0.0
1944-06-09,12.27,12.27,12.27,12.27,0,0.16,0.0
1944-06-12,12.55,12.55,12.55,12.55,0,2.28,0.0
1944-06-13,12.64,12.64,12.64,12.64,0,0.72,0.0
1944-06-14,12.66,12.66,12.66,12.66,0,0.16,0.0
1944-06-15,12.73,12.73,12.73,12.73,0,0.55,0.0
1944-06-16,12.82,12.82,12.82,12.82,0,0.71,0.0
1944-06-19,12.95,12.95,12.95,12.95,0,1.01,0.0
1944-06-20,12.97,12.97,12.97,12.97,0,0.15,0.0
1944-06-21,12.94,12.94,12.94,12.94,0,-0.23,0.0
1944-06-22,12.92,12.92,12.92,12.92,0,-0.15,0.0
1944-06-23,12.9,12.9,12.9,12.9,0,-0.15,0.0
1944-06-26,12.98,12.98,12.98,12.98,0,0.62,0.0
1944-06-27,13.02,13.02,13.02,13.02,0,0.31,0.0
1944-06-28,12.95,12.95,12.95,12.95,0,-0.54,0.0
1944-06-29,12.94,12.94,12.94,12.94,0,-0.08,0.0
1944-06-30,12.98,12.98,12.98,12.98,0,0.31,0.0
1944-07-03,13.11,13.11,13.11,13.11,0,1.0,0.0
1944-07-05,13.18,13.18,13.18,13.18,0,0.53,0.0
1944-07-06,13.13,13.13,13.13,13.13,0,-0.38,0.0
1944-07-07,13.16,13.16,13.16,13.16,0,0.23,0.0
1944-07-10,13.27,13.27,13.27,13.27,0,0.84,0.0
1944-07-11,13.25,13.25,13.25,13.25,0,-0.15,0.0
1944-07-12,13.27,13.27,13.27,13.27,0,0.15,0.0
1944-07-13,13.22,13.22,13.22,13.22,0,-0.38,0.0
1944-07-14,13.23,13.23,13.23,13.23,0,0.08,0.0
1944-07-17,13.1,13.1,13.1,13.1,0,-0.98,0.0
1944-07-18,12.98,12.98,12.98,12.98,0,-0.92,0.0
1944-07-19,13.07,13.07,13.07,13.07,0,0.69,0.0
1944-07-20,12.96,12.96,12.96,12.96,0,-0.84,0.0
1944-07-21,12.78,12.78,12.78,12.78,0,-1.39,0.0
1944-07-24,12.7,12.7,12.7,12.7,0,-0.63,0.0
1944-07-25,12.8,12.8,12.8,12.8,0,0.79,0.0
1944-07-26,12.77,12.77,12.77,12.77,0,-0.23,0.0
1944-07-27,12.77,12.77,12.77,12.77,0,0.0,0.0
1944-07-28,12.7,12.7,12.7,12.7,0,-0.55,0.0
1944-07-31,12.71,12.71,12.71,12.71,0,0.08,0.0
1944-08-01,12.78,12.78,12.78,12.78,0,0.55,0.0
1944-08-02,12.81,12.81,12.81,12.81,0,0.23,0.0
1944-08-03,12.73,12.73,12.73,12.73,0,-0.62,0.0
1944-08-04,12.61,12.61,12.61,12.61,0,-0.94,0.0
1944-08-07,12.67,12.67,12.67,12.67,0,0.48,0.0
1944-08-08,12.62,12.62,12.62,12.62,0,-0.39,0.0
1944-08-09,12.68,12.68,12.68,12.68,0,0.48,0.0
1944-08-10,12.78,12.78,12.78,12.78,0,0.79,0.0
1944-08-11,12.83,12.83,12.83,12.83,0,0.39,0.0
1944-08-14,12.85,12.85,12.85,12.85,0,0.16,0.0
1944-08-15,12.84,12.84,12.84,12.84,0,-0.08,0.0
1944-08-16,12.9,12.9,12.9,12.9,0,0.47,0.0
1944-08-17,12.98,12.98,12.98,12.98,0,0.62,0.0
1944-08-18,13.04,13.04,13.04,13.04,0,0.46,0.0
1944-08-21,12.98,12.98,12.98,12.98,0,-0.46,0.0
1944-08-22,12.89,12.89,12.89,12.89,0,-0.69,0.0
1944-08-23,12.91,12.91,12.91,12.91,0,0.16,0.0
1944-08-24,12.83,12.83,12.83,12.83,0,-0.62,0.0
1944-08-25,12.8,12.8,12.8,12.8,0,-0.23,0.0
1944-08-28,12.8,12.8,12.8,12.8,0,0.0,0.0
1944-08-29,12.84,12.84,12.84,12.84,0,0.31,0.0
1944-08-30,12.87,12.87,12.87,12.87,0,0.23,0.0
1944-08-31,12.82,12.82,12.82,12.82,0,-0.39,0.0
1944-09-01,12.86,12.86,12.86,12.86,0,0.31,0.0
1944-09-05,12.78,12.78,12.78,12.78,0,-0.62,0.0
1944-09-06,12.47,12.47,12.47,12.47,0,-2.43,0.0
1944-09-07,12.43,12.43,12.43,12.43,0,-0.32,0.0
1944-09-08,12.41,12.41,12.41,12.41,0,-0.16,0.0
1944-09-11,12.48,12.48,12.48,12.48,0,0.56,0.0
1944-09-12,12.54,12.54,12.54,12.54,0,0.48,0.0
1944-09-13,12.42,12.42,12.42,12.42,0,-0.96,0.0
1944-09-14,12.35,12.35,12.35,12.35,0,-0.56,0.0
1944-09-15,12.45,12.45,12.45,12.45,0,0.81,0.0
1944-09-18,12.53,12.53,12.53,12.53,0,0.64,0.0
1944-09-19,12.64,12.64,12.64,12.64,0,0.88,0.0
1944-09-20,12.66,12.66,12.66,12.66,0,0.16,0.0
1944-09-21,12.62,12.62,12.62,12.62,0,-0.32,0.0
1944-09-22,12.65,12.65,12.65,12.65,0,0.24,0.0
1944-09-25,12.76,12.76,12.76,12.76,0,0.87,0.0
1944-09-26,12.73,12.73,12.73,12.73,0,-0.24,0.0
1944-09-27,12.73,12.73,12.73,12.73,0,0.0,0.0
1944-09-28,12.69,12.69,12.69,12.69,0,-0.31,0.0
1944-09-29,12.74,12.74,12.74,12.74,0,0.39,0.0
1944-10-02,12.8,12.8,12.8,12.8,0,0.47,0.0
1944-10-03,12.8,12.8,12.8,12.8,0,0.0,0.0
1944-10-04,12.87,12.87,12.87,12.87,0,0.55,0.0
1944-10-05,12.95,12.95,12.95,12.95,0,0.62,0.0
1944-10-06,12.97,12.97,12.97,12.97,0,0.15,0.0
1944-10-09,12.89,12.89,12.89,12.89,0,-0.62,0.0
1944-10-10,12.93,12.93,12.93,12.93,0,0.31,0.0
1944-10-11,13.01,13.01,13.01,13.01,0,0.62,0.0
1944-10-13,13.02,13.02,13.02,13.02,0,0.08,0.0
1944-10-16,12.95,12.95,12.95,12.95,0,-0.54,0.0
1944-10-17,13.0,13.0,13.0,13.0,0,0.39,0.0
1944-10-18,13.07,13.07,13.07,13.07,0,0.54,0.0
1944-10-19,13.04,13.04,13.04,13.04,0,-0.23,0.0
1944-10-20,13.02,13.02,13.02,13.02,0,-0.15,0.0
1944-10-23,12.8,12.8,12.8,12.8,0,-1.69,0.0
1944-10-24,12.83,12.83,12.83,12.83,0,0.23,0.0
1944-10-25,12.83,12.83,12.83,12.83,0,0.0,0.0
1944-10-26,12.73,12.73,12.73,12.73,0,-0.78,0.0
1944-10-27,12.75,12.75,12.75,12.75,0,0.16,0.0
1944-10-30,12.76,12.76,12.76,12.76,0,0.08,0.0
1944-10-31,12.78,12.78,12.78,12.78,0,0.16,0.0
1944-11-01,12.83,12.83,12.83,12.83,0,0.39,0.0
1944-11-02,12.9,12.9,12.9,12.9,0,0.55,0.0
1944-11-03,12.89,12.89,12.89,12.89,0,-0.08,0.0
1944-11-06,12.96,12.96,12.96,12.96,0,0.54,0.0
1944-11-08,12.94,12.94,12.94,12.94,0,-0.15,0.0
1944-11-09,12.97,12.97,12.97,12.97,0,0.23,0.0
1944-11-10,12.98,12.98,12.98,12.98,0,0.08,0.0
1944-11-13,12.87,12.87,12.87,12.87,0,-0.85,0.0
1944-11-14,12.71,12.71,12.71,12.71,0,-1.24,0.0
1944-11-15,12.68,12.68,12.68,12.68,0,-0.24,0.0
1944-11-16,12.69,12.69,12.69,12.69,0,0.08,0.0
1944-11-17,12.67,12.67,12.67,12.67,0,-0.16,0.0
1944-11-20,12.72,12.72,12.72,12.72,0,0.39,0.0
1944-11-21,12.81,12.81,12.81,12.81,0,0.71,0.0
1944-11-22,12.82,12.82,12.82,12.82,0,0.08,0.0
1944-11-24,12.75,12.75,12.75,12.75,0,-0.55,0.0
1944-11-27,12.79,12.79,12.79,12.79,0,0.31,0.0
1944-11-28,12.78,12.78,12.78,12.78,0,-0.08,0.0
1944-11-29,12.85,12.85,12.85,12.85,0,0.55,0.0
1944-11-30,12.83,12.83,12.83,12.83,0,-0.16,0.0
1944-12-01,12.8,12.8,12.8,12.8,0,-0.23,0.0
1944-12-04,12.91,12.91,12.91,12.91,0,0.86,0.0
1944-12-05,12.96,12.96,12.96,12.96,0,0.39,0.0
1944-12-06,12.96,12.96,12.96,12.96,0,0.0,0.0
1944-12-07,12.99,12.99,12.99,12.99,0,0.23,0.0
1944-12-08,13.09,13.09,13.09,13.09,0,0.77,0.0
1944-12-11,13.17,13.17,13.17,13.17,0,0.61,0.0
1944-12-12,13.14,13.14,13.14,13.14,0,-0.23,0.0
1944-12-13,13.1,13.1,13.1,13.1,0,-0.3,0.0
1944-12-14,13.14,13.14,13.14,13.14,0,0.31,0.0
1944-12-15,13.27,13.27,13.27,13.27,0,0.99,0.0
1944-12-18,13.19,13.19,13.19,13.19,0,-0.6,0.0
1944-12-19,13.23,13.23,13.23,13.23,0,0.3,0.0
1944-12-20,13.14,13.14,13.14,13.14,0,-0.68,0.0
1944-12-21,13.11,13.11,13.11,13.11,0,-0.23,0.0
1944-12-22,13.12,13.12,13.12,13.12,0,0.08,0.0
1944-12-26,13.03,13.03,13.03,13.03,0,-0.69,0.0
1944-12-27,12.97,12.97,12.97,12.97,0,-0.46,0.0
1944-12-28,13.1,13.1,13.1,13.1,0,1.0,0.0
1944-12-29,13.28,13.28,13.28,13.28,0,1.37,0.0
1945-01-02,13.33,13.33,13.33,13.33,0,0.38,0.0
1945-01-03,13.47,13.47,13.47,13.47,0,1.05,0.0
1945-01-04,13.49,13.49,13.49,13.49,0,0.15,0.0
1945-01-05,13.46,13.46,13.46,13.46,0,-0.22,0.0
1945-01-08,13.58,13.58,13.58,13.58,0,0.89,0.0
1945-01-09,13.59,13.59,13.59,13.59,0,0.07,0.0
1945-01-10,13.69,13.69,13.69,13.69,0,0.74,0.0
1945-01-11,13.68,13.68,13.68,13.68,0,-0.07,0.0
1945-01-12,13.64,13.64,13.64,13.64,0,-0.29,0.0
1945-01-15,13.55,13.55,13.55,13.55,0,-0.66,0.0
1945-01-16,13.54,13.54,13.54,13.54,0,-0.07,0.0
1945-01-17,13.63,13.63,13.63,13.63,0,0.66,0.0
1945-01-18,13.57,13.57,13.57,13.57,0,-0.44,0.0
1945-01-19,13.44,13.44,13.44,13.44,0,-0.96,0.0
1945-01-22,13.3,13.3,13.3,13.3,0,-1.04,0.0
1945-01-23,13.21,13.21,13.21,13.21,0,-0.68,0.0
1945-01-24,13.25,13.25,13.25,13.25,0,0.3,0.0
1945-01-25,13.33,13.33,13.33,13.33,0,0.6,0.0
1945-01-26,13.46,13.46,13.46,13.46,0,0.98,0.0
1945-01-29,13.54,13.54,13.54,13.54,0,0.59,0.0
1945-01-30,13.46,13.46,13.46,13.46,0,-0.59,0.0
1945-01-31,13.47,13.47,13.47,13.47,0,0.07,0.0
1945-02-01,13.5,13.5,13.5,13.5,0,0.22,0.0
1945-02-02,13.6,13.6,13.6,13.6,0,0.74,0.0
1945-02-05,13.7,13.7,13.7,13.7,0,0.74,0.0
1945-02-06,13.73,13.73,13.73,13.73,0,0.22,0.0
1945-02-07,13.76,13.76,13.76,13.76,0,0.22,0.0
1945-02-08,13.76,13.76,13.76,13.76,0,0.0,0.0
1945-02-09,13.68,13.68,13.68,13.68,0,-0.58,0.0
1945-02-13,13.9,13.9,13.9,13.9,0,1.61,0.0
1945-02-14,13.97,13.97,13.97,13.97,0,0.5,0.0
1945-02-15,14.07,14.07,14.07,14.07,0,0.72,0.0
1945-02-16,14.05,14.05,14.05,14.05,0,-0.14,0.0
1945-02-19,14.16,14.16,14.16,14.16,0,0.78,0.0
1945-02-20,14.21,14.21,14.21,14.21,0,0.35,0.0
1945-02-21,14.19,14.19,14.19,14.19,0,-0.14,0.0
1945-02-23,14.16,14.16,14.16,14.16,0,-0.21,0.0
1945-02-26,14.09,14.09,14.09,14.09,0,-0.49,0.0
1945-02-27,14.2,14.2,14.2,14.2,0,0.78,0.0
1945-02-28,14.3,14.3,14.3,14.3,0,0.7,0.0
1945-03-01,14.32,14.32,14.32,14.32,0,0.14,0.0
1945-03-02,14.23,14.23,14.23,14.23,0,-0.63,0.0
1945-03-05,14.3,14.3,14.3,14.3,0,0.49,0.0
1945-03-06,14.37,14.37,14.37,14.37,0,0.49,0.0
1945-03-07,14.38,14.38,14.38,14.38,0,0.07,0.0
1945-03-08,14.12,14.12,14.12,14.12,0,-1.81,0.0
1945-03-09,13.82,13.82,13.82,13.82,0,-2.12,0.0
1945-03-12,13.99,13.99,13.99,13.99,0,1.23,0.0
1945-03-13,13.99,13.99,13.99,13.99,0,0.0,0.0
1945-03-14,14.01,14.01,14.01,14.01,0,0.14,0.0
1945-03-15,14.07,14.07,14.07,14.07,0,0.43,0.0
1945-03-16,14.09,14.09,14.09,14.09,0,0.14,0.0
1945-03-19,14.01,14.01,14.01,14.01,0,-0.57,0.0
1945-03-20,13.82,13.82,13.82,13.82,0,-1.36,0.0
1945-03-21,13.69,13.69,13.69,13.69,0,-0.94,0.0
1945-03-22,13.68,13.68,13.68,13.68,0,-0.07,0.0
1945-03-23,13.74,13.74,13.74,13.74,0,0.44,0.0
1945-03-26,13.39,13.39,13.39,13.39,0,-2.55,0.0
1945-03-27,13.47,13.47,13.47,13.47,0,0.6,0.0
1945-03-28,13.58,13.58,13.58,13.58,0,0.82,0.0
1945-03-29,13.61,13.61,13.61,13.61,0,0.22,0.0
1945-04-02,13.77,13.77,13.77,13.77,0,1.18,0.0
1945-04-03,13.79,13.79,13.79,13.79,0,0.15,0.0
1945-04-04,13.77,13.77,13.77,13.77,0,-0.15,0.0
1945-04-05,13.67,13.67,13.67,13.67,0,-0.73,0.0
1945-04-06,13.77,13.77,13.77,13.77,0,0.73,0.0
1945-04-09,13.81,13.81,13.81,13.81,0,0.29,0.0
1945-04-10,13.86,13.86,13.86,13.86,0,0.36,0.0
1945-04-11,14.06,14.06,14.06,14.06,0,1.44,0.0
1945-04-12,14.05,14.05,14.05,14.05,0,-0.07,0.0
1945-04-13,14.2,14.2,14.2,14.2,0,1.07,0.0
1945-04-16,14.49,14.49,14.49,14.49,0,2.04,0.0
1945-04-17,14.51,14.51,14.51,14.51,0,0.14,0.0
1945-04-18,14.65,14.65,14.65,14.65,0,0.96,0.0
1945-04-19,14.51,14.51,14.51,14.51,0,-0.96,0.0
1945-04-20,14.49,14.49,14.49,14.49,0,-0.14,0.0
1945-04-23,14.63,14.63,14.63,14.63,0,0.97,0.0
1945-04-24,14.7,14.7,14.7,14.7,0,0.48,0.0
1945-04-25,14.67,14.67,14.67,14.67,0,-0.2,0.0
1945-04-26,14.64,14.64,14.64,14.64,0,-0.2,0.0
1945-04-27,14.7,14.7,14.7,14.7,0,0.41,0.0
1945-04-30,14.84,14.84,14.84,14.84,0,0.95,0.0
1945-05-01,14.79,14.79,14.79,14.79,0,-0.34,0.0
1945-05-02,14.77,14.77,14.77,14.77,0,-0.14,0.0
1945-05-03,14.87,14.87,14.87,14.87,0,0.68,0.0
1945-05-04,14.92,14.92,14.92,14.92,0,0.34,0.0
1945-05-07,14.93,14.93,14.93,14.93,0,0.07,0.0
1945-05-08,14.96,14.96,14.96,14.96,0,0.2,0.0
1945-05-09,14.81,14.81,14.81,14.81,0,-1.0,0.0
1945-05-10,14.62,14.62,14.62,14.62,0,-1.28,0.0
1945-05-11,14.62,14.62,14.62,14.62,0,0.0,0.0
1945-05-14,14.63,14.63,14.63,14.63,0,0.07,0.0
1945-05-15,14.68,14.68,14.68,14.68,0,0.34,0.0
1945-05-16,14.69,14.69,14.69,14.69,0,0.07,0.0
1945-05-17,14.77,14.77,14.77,14.77,0,0.54,0.0
1945-05-18,14.87,14.87,14.87,14.87,0,0.68,0.0
1945-05-21,14.82,14.82,14.82,14.82,0,-0.34,0.0
1945-05-22,14.81,14.81,14.81,14.81,0,-0.07,0.0
1945-05-23,14.7,14.7,14.7,14.7,0,-0.74,0.0
1945-05-24,14.7,14.7,14.7,14.7,0,0.0,0.0
1945-05-25,14.79,14.79,14.79,14.79,0,0.61,0.0
1945-05-28,15.03,15.03,15.03,15.03,0,1.62,0.0
1945-05-29,15.11,15.11,15.11,15.11,0,0.53,0.0
1945-05-31,15.01,15.01,15.01,15.01,0,-0.66,0.0
1945-06-01,15.03,15.03,15.03,15.03,0,0.13,0.0
1945-06-04,15.05,15.05,15.05,15.05,0,0.13,0.0
1945-06-05,15.03,15.03,15.03,15.03,0,-0.13,0.0
1945-06-06,14.96,14.96,14.96,14.96,0,-0.47,0.0
1945-06-07,14.97,14.97,14.97,14.97,0,0.07,0.0
1945-06-08,14.93,14.93,14.93,14.93,0,-0.27,0.0
1945-06-11,14.89,14.89,14.89,14.89,0,-0.27,0.0
1945-06-12,14.92,14.92,14.92,14.92,0,0.2,0.0
1945-06-13,14.99,14.99,14.99,14.99,0,0.47,0.0
1945-06-14,15.05,15.05,15.05,15.05,0,0.4,0.0
1945-06-15,15.1,15.1,15.1,15.1,0,0.33,0.0
1945-06-18,15.09,15.09,15.09,15.09,0,-0.07,0.0
1945-06-19,15.11,15.11,15.11,15.11,0,0.13,0.0
1945-06-20,15.18,15.18,15.18,15.18,0,0.46,0.0
1945-06-21,15.26,15.26,15.26,15.26,0,0.53,0.0
1945-06-22,15.28,15.28,15.28,15.28,0,0.13,0.0
1945-06-25,15.35,15.35,15.35,15.35,0,0.46,0.0
1945-06-26,15.37,15.37,15.37,15.37,0,0.13,0.0
1945-06-27,15.35,15.35,15.35,15.35,0,-0.13,0.0
1945-06-28,15.04,15.04,15.04,15.04,0,-2.02,0.0
1945-06-29,14.87,14.87,14.87,14.87,0,-1.13,0.0
1945-07-02,15.03,15.03,15.03,15.03,0,1.08,0.0
1945-07-03,15.03,15.03,15.03,15.03,0,0.0,0.0
1945-07-05,14.86,14.86,14.86,14.86,0,-1.13,0.0
1945-07-06,14.91,14.91,14.91,14.91,0,0.34,0.0
1945-07-09,15.04,15.04,15.04,15.04,0,0.87,0.0
1945-07-10,15.1,15.1,15.1,15.1,0,0.4,0.0
1945-07-11,15.05,15.05,15.05,15.05,0,-0.33,0.0
1945-07-12,15.09,15.09,15.09,15.09,0,0.27,0.0
1945-07-13,15.05,15.05,15.05,15.05,0,-0.27,0.0
1945-07-16,14.94,14.94,14.94,14.94,0,-0.73,0.0
1945-07-17,14.61,14.61,14.61,14.61,0,-2.21,0.0
1945-07-18,14.56,14.56,14.56,14.56,0,-0.34,0.0
1945-07-19,14.66,14.66,14.66,14.66,0,0.69,0.0
1945-07-20,14.66,14.66,14.66,14.66,0,0.0,0.0
1945-07-23,14.51,14.51,14.51,14.51,0,-1.02,0.0
1945-07-24,14.54,14.54,14.54,14.54,0,0.21,0.0
1945-07-25,14.68,14.68,14.68,14.68,0,0.96,0.0
1945-07-26,14.38,14.38,14.38,14.38,0,-2.04,0.0
1945-07-27,14.45,14.45,14.45,14.45,0,0.49,0.0
1945-07-30,14.6,14.6,14.6,14.6,0,1.04,0.0
1945-07-31,14.66,14.66,14.66,14.66,0,0.41,0.0
1945-08-01,14.68,14.68,14.68,14.68,0,0.14,0.0
1945-08-02,14.62,14.62,14.62,14.62,0,-0.41,0.0
1945-08-03,14.68,14.68,14.68,14.68,0,0.41,0.0
1945-08-06,14.72,14.72,14.72,14.72,0,0.27,0.0
1945-08-07,14.52,14.52,14.52,14.52,0,-1.36,0.0
1945-08-08,14.55,14.55,14.55,14.55,0,0.21,0.0
1945-08-09,14.79,14.79,14.79,14.79,0,1.65,0.0
1945-08-10,14.78,14.78,14.78,14.78,0,-0.07,0.0
1945-08-13,14.61,14.61,14.61,14.61,0,-1.15,0.0
1945-08-14,14.7,14.7,14.7,14.7,0,0.62,0.0
1945-08-17,14.62,14.62,14.62,14.62,0,-0.54,0.0
1945-08-20,14.4,14.4,14.4,14.4,0,-1.5,0.0
1945-08-21,14.46,14.46,14.46,14.46,0,0.42,0.0
1945-08-22,14.56,14.56,14.56,14.56,0,0.69,0.0
1945-08-23,14.85,14.85,14.85,14.85,0,1.99,0.0
1945-08-24,15.05,15.05,15.05,15.05,0,1.35,0.0
1945-08-27,15.27,15.27,15.27,15.27,0,1.46,0.0
1945-08-28,15.32,15.32,15.32,15.32,0,0.33,0.0
1945-08-29,15.3,15.3,15.3,15.3,0,-0.13,0.0
1945-08-30,15.35,15.35,15.35,15.35,0,0.33,0.0
1945-08-31,15.51,15.51,15.51,15.51,0,1.04,0.0
1945-09-04,15.51,15.51,15.51,15.51,0,0.0,0.0
1945-09-05,15.53,15.53,15.53,15.53,0,0.13,0.0
1945-09-06,15.74,15.74,15.74,15.74,0,1.35,0.0
1945-09-07,15.73,15.73,15.73,15.73,0,-0.06,0.0
1945-09-10,15.78,15.78,15.78,15.78,0,0.32,0.0
1945-09-11,15.88,15.88,15.88,15.88,0,0.63,0.0
1945-09-12,15.95,15.95,15.95,15.95,0,0.44,0.0
1945-09-13,15.95,15.95,15.95,15.95,0,0.0,0.0
1945-09-14,15.86,15.86,15.86,15.86,0,-0.56,0.0
1945-09-17,15.51,15.51,15.51,15.51,0,-2.21,0.0
1945-09-18,15.82,15.82,15.82,15.82,0,2.0,0.0
1945-09-19,15.97,15.97,15.97,15.97,0,0.95,0.0
1945-09-20,16.03,16.03,16.03,16.03,0,0.38,0.0
1945-09-21,15.95,15.95,15.95,15.95,0,-0.5,0.0
1945-09-24,15.91,15.91,15.91,15.91,0,-0.25,0.0
1945-09-25,15.93,15.93,15.93,15.93,0,0.13,0.0
1945-09-26,15.92,15.92,15.92,15.92,0,-0.06,0.0
1945-09-27,15.86,15.86,15.86,15.86,0,-0.38,0.0
1945-09-28,16.05,16.05,16.05,16.05,0,1.2,0.0
1945-10-01,16.33,16.33,16.33,16.33,0,1.74,0.0
1945-10-02,16.33,16.33,16.33,16.33,0,0.0,0.0
1945-10-03,16.3,16.3,16.3,16.3,0,-0.18,0.0
1945-10-04,16.3,16.3,16.3,16.3,0,0.0,0.0
1945-10-05,16.38,16.38,16.38,16.38,0,0.49,0.0
1945-10-08,16.5,16.5,16.5,16.5,0,0.73,0.0
1945-10-09,16.54,16.54,16.54,16.54,0,0.24,0.0
1945-10-10,16.6,16.6,16.6,16.6,0,0.36,0.0
1945-10-11,16.58,16.58,16.58,16.58,0,-0.12,0.0
1945-10-15,16.59,16.59,16.59,16.59,0,0.06,0.0
1945-10-16,16.59,16.59,16.59,16.59,0,0.0,0.0
1945-10-17,16.66,16.66,16.66,16.66,0,0.42,0.0
1945-10-18,16.72,16.72,16.72,16.72,0,0.36,0.0
1945-10-19,16.59,16.59,16.59,16.59,0,-0.78,0.0
1945-10-22,16.71,16.71,16.71,16.71,0,0.72,0.0
1945-10-23,16.58,16.58,16.58,16.58,0,-0.78,0.0
1945-10-24,16.33,16.33,16.33,16.33,0,-1.51,0.0
1945-10-25,16.41,16.41,16.41,16.41,0,0.49,0.0
1945-10-26,16.49,16.49,16.49,16.49,0,0.49,0.0
1945-10-29,16.3,16.3,16.3,16.3,0,-1.15,0.0
1945-10-30,16.38,16.38,16.38,16.38,0,0.49,0.0
1945-10-31,16.65,16.65,16.65,16.65,0,1.65,0.0
1945-11-01,16.87,16.87,16.87,16.87,0,1.32,0.0
1945-11-02,16.86,16.86,16.86,16.86,0,-0.06,0.0
1945-11-05,16.94,16.94,16.94,16.94,0,0.47,0.0
1945-11-07,17.14,17.14,17.14,17.14,0,1.18,0.0
1945-11-08,17.08,17.08,17.08,17.08,0,-0.35,0.0
1945-11-09,17.1,17.1,17.1,17.1,0,0.12,0.0
1945-11-13,17.04,17.04,17.04,17.04,0,-0.35,0.0
1945-11-14,16.95,16.95,16.95,16.95,0,-0.53,0.0
1945-11-15,17.08,17.08,17.08,17.08,0,0.77,0.0
1945-11-16,17.0,17.0,17.0,17.0,0,-0.47,0.0
1945-11-19,17.19,17.19,17.19,17.19,0,1.12,0.0
1945-11-20,17.27,17.27,17.27,17.27,0,0.47,0.0
1945-11-21,17.02,17.02,17.02,17.02,0,-1.45,0.0
1945-11-23,16.85,16.85,16.85,16.85,0,-1.0,0.0
1945-11-26,16.94,16.94,16.94,16.94,0,0.53,0.0
1945-11-27,17.15,17.15,17.15,17.15,0,1.24,0.0
1945-11-28,17.06,17.06,17.06,17.06,0,-0.52,0.0
1945-11-29,17.03,17.03,17.03,17.03,0,-0.18,0.0
1945-11-30,17.19,17.19,17.19,17.19,0,0.94,0.0
1945-12-03,17.44,17.44,17.44,17.44,0,1.45,0.0
1945-12-04,17.42,17.42,17.42,17.42,0,-0.11,0.0
1945-12-05,17.41,17.41,17.41,17.41,0,-0.06,0.0
1945-12-06,17.5,17.5,17.5,17.5,0,0.52,0.0
1945-12-07,17.54,17.54,17.54,17.54,0,0.23,0.0
1945-12-10,17.68,17.68,17.68,17.68,0,0.8,0.0
1945-12-11,17.64,17.64,17.64,17.64,0,-0.23,0.0
1945-12-12,17.37,17.37,17.37,17.37,0,-1.53,0.0
1945-12-13,17.29,17.29,17.29,17.29,0,-0.46,0.0
1945-12-14,17.31,17.31,17.31,17.31,0,0.12,0.0
1945-12-17,16.94,16.94,16.94,16.94,0,-2.14,0.0
1945-12-18,17.1,17.1,17.1,17.1,0,0.94,0.0
1945-12-19,17.1,17.1,17.1,17.1,0,0.0,0.0
1945-12-20,16.99,16.99,16.99,16.99,0,-0.64,0.0
1945-12-21,16.98,16.98,16.98,16.98,0,-0.06,0.0
1945-12-26,17.41,17.41,17.41,17.41,0,2.53,0.0
1945-12-27,17.28,17.28,17.28,17.28,0,-0.75,0.0
1945-12-28,17.31,17.31,17.31,17.31,0,0.17,0.0
1945-12-31,17.36,17.36,17.36,17.36,0,0.29,0.0
1946-01-02,17.25,17.25,17.25,17.25,0,-0.63,0.0
1946-01-03,17.27,17.27,17.27,17.27,0,0.12,0.0
1946-01-04,17.23,17.23,17.23,17.23,0,-0.23,0.0
1946-01-07,17.31,17.31,17.31,17.31,0,0.46,0.0
1946-01-08,17.69,17.69,17.69,17.69,0,2.2,0.0
1946-01-09,17.95,17.95,17.95,17.95,0,1.47,0.0
1946-01-10,18.07,18.07,18.07,18.07,0,0.67,0.0
1946-01-11,18.13,18.13,18.13,18.13,0,0.33,0.0
1946-01-14,18.33,18.33,18.33,18.33,0,1.1,0.0
1946-01-15,18.36,18.36,18.36,18.36,0,0.16,0.0
1946-01-16,18.38,18.38,18.38,18.38,0,0.11,0.0
1946-01-17,18.34,18.34,18.34,18.34,0,-0.22,0.0
1946-01-18,18.3,18.3,18.3,18.3,0,-0.22,0.0
1946-01-21,17.74,17.74,17.74,17.74,0,-3.06,0.0
1946-01-22,17.86,17.86,17.86,17.86,0,0.68,0.0
1946-01-23,18.07,18.07,18.07,18.07,0,1.18,0.0
1946-01-24,18.12,18.12,18.12,18.12,0,0.28,0.0
1946-01-25,18.09,18.09,18.09,18.09,0,-0.17,0.0
1946-01-28,18.62,18.62,18.62,18.62,0,2.93,0.0
1946-01-29,18.67,18.67,18.67,18.67,0,0.27,0.0
1946-01-30,18.56,18.56,18.56,18.56,0,-0.59,0.0
1946-01-31,18.57,18.57,18.57,18.57,0,0.05,0.0
1946-02-01,18.64,18.64,18.64,18.64,0,0.38,0.0
1946-02-04,18.62,18.62,18.62,18.62,0,-0.11,0.0
1946-02-05,18.7,18.7,18.7,18.7,0,0.43,0.0
1946-02-06,18.57,18.57,18.57,18.57,0,-0.7,0.0
1946-02-07,18.57,18.57,18.57,18.57,0,0.0,0.0
1946-02-08,18.55,18.55,18.55,18.55,0,-0.11,0.0
1946-02-11,18.24,18.24,18.24,18.24,0,-1.67,0.0
1946-02-13,17.98,17.98,17.98,17.98,0,-1.43,0.0
1946-02-14,18.09,18.09,18.09,18.09,0,0.61,0.0
1946-02-15,18.44,18.44,18.44,18.44,0,1.93,0.0
1946-02-18,18.38,18.38,18.38,18.38,0,-0.33,0.0
1946-02-19,17.7,17.7,17.7,17.7,0,-3.7,0.0
1946-02-20,17.37,17.37,17.37,17.37,0,-1.86,0.0
1946-02-21,17.72,17.72,17.72,17.72,0,2.01,0.0
1946-02-25,16.91,16.91,16.91,16.91,0,-4.57,0.0
1946-02-26,16.81,16.81,16.81,16.81,0,-0.59,0.0
1946-02-27,17.15,17.15,17.15,17.15,0,2.02,0.0
1946-02-28,17.28,17.28,17.28,17.28,0,0.76,0.0
1946-03-01,17.21,17.21,17.21,17.21,0,-0.41,0.0
1946-03-04,17.09,17.09,17.09,17.09,0,-0.7,0.0
1946-03-05,17.27,17.27,17.27,17.27,0,1.05,0.0
1946-03-06,17.19,17.19,17.19,17.19,0,-0.46,0.0
1946-03-07,17.34,17.34,17.34,17.34,0,0.87,0.0
1946-03-08,17.49,17.49,17.49,17.49,0,0.87,0.0
1946-03-11,17.38,17.38,17.38,17.38,0,-0.63,0.0
1946-03-12,17.42,17.42,17.42,17.42,0,0.23,0.0
1946-03-13,17.15,17.15,17.15,17.15,0,-1.55,0.0
1946-03-14,17.09,17.09,17.09,17.09,0,-0.35,0.0
1946-03-15,17.28,17.28,17.28,17.28,0,1.11,0.0
1946-03-18,17.57,17.57,17.57,17.57,0,1.68,0.0
1946-03-19,17.45,17.45,17.45,17.45,0,-0.68,0.0
1946-03-20,17.58,17.58,17.58,17.58,0,0.74,0.0
1946-03-21,17.7,17.7,17.7,17.7,0,0.68,0.0
1946-03-22,17.7,17.7,17.7,17.7,0,0.0,0.0
1946-03-25,18.07,18.07,18.07,18.07,0,2.09,0.0
1946-03-26,18.06,18.06,18.06,18.06,0,-0.06,0.0
1946-03-27,17.95,17.95,17.95,17.95,0,-0.61,0.0
1946-03-28,17.93,17.93,17.93,17.93,0,-0.11,0.0
1946-03-29,18.04,18.04,18.04,18.04,0,0.61,0.0
1946-04-01,18.06,18.06,18.06,18.06,0,0.11,0.0
1946-04-02,18.07,18.07,18.07,18.07,0,0.06,0.0
1946-04-03,18.38,18.38,18.38,18.38,0,1.72,0.0
1946-04-04,18.58,18.58,18.58,18.58,0,1.09,0.0
1946-04-05,18.54,18.54,18.54,18.54,0,-0.22,0.0
1946-04-08,18.62,18.62,18.62,18.62,0,0.43,0.0
1946-04-09,18.88,18.88,18.88,18.88,0,1.4,0.0
1946-04-10,18.81,18.81,18.81,18.81,0,-0.37,0.0
1946-04-11,18.77,18.77,18.77,18.77,0,-0.21,0.0
1946-04-12,18.77,18.77,18.77,18.77,0,0.0,0.0
1946-04-15,18.62,18.62,18.62,18.62,0,-0.8,0.0
1946-04-16,18.87,18.87,18.87,18.87,0,1.34,0.0
1946-04-17,18.84,18.84,18.84,18.84,0,-0.16,0.0
1946-04-18,18.9,18.9,18.9,18.9,0,0.32,0.0
1946-04-22,18.88,18.88,18.88,18.88,0,-0.11,0.0
1946-04-23,18.84,18.84,18.84,18.84,0,-0.21,0.0
1946-04-24,18.65,18.65,18.65,18.65,0,-1.01,0.0
1946-04-25,18.54,18.54,18.54,18.54,0,-0.59,0.0
1946-04-26,18.58,18.58,18.58,18.58,0,0.22,0.0
1946-04-29,18.72,18.72,18.72,18.72,0,0.75,0.0
1946-04-30,18.76,18.76,18.76,18.76,0,0.21,0.0
1946-05-01,18.71,18.71,18.71,18.71,0,-0.27,0.0
1946-05-02,18.62,18.62,18.62,18.62,0,-0.48,0.0
1946-05-03,18.46,18.46,18.46,18.46,0,-0.86,0.0
1946-05-06,18.26,18.26,18.26,18.26,0,-1.08,0.0
1946-05-07,18.51,18.51,18.51,18.51,0,1.37,0.0
1946-05-08,18.47,18.47,18.47,18.47,0,-0.22,0.0
1946-05-09,18.44,18.44,18.44,18.44,0,-0.16,0.0
1946-05-10,18.74,18.74,18.74,18.74,0,1.63,0.0
1946-05-13,18.79,18.79,18.79,18.79,0,0.27,0.0
1946-05-14,18.67,18.67,18.67,18.67,0,-0.64,0.0
1946-05-15,18.53,18.53,18.53,18.53,0,-0.75,0.0
1946-05-16,18.64,18.64,18.64,18.64,0,0.59,0.0
1946-05-17,18.6,18.6,18.6,18.6,0,-0.21,0.0
1946-05-20,18.64,18.64,18.64,18.64,0,0.22,0.0
1946-05-21,18.68,18.68,18.68,18.68,0,0.21,0.0
1946-05-22,18.8,18.8,18.8,18.8,0,0.64,0.0
1946-05-23,18.78,18.78,18.78,18.78,0,-0.11,0.0
1946-05-24,18.78,18.78,18.78,18.78,0,0.0,0.0
1946-05-27,18.92,18.92,18.92,18.92,0,0.75,0.0
1946-05-28,19.2,19.2,19.2,19.2,0,1.48,0.0
1946-05-29,19.25,19.25,19.25,19.25,0,0.26,0.0
1946-05-31,19.18,19.18,19.18,19.18,0,-0.36,0.0
1946-06-03,19.05,19.05,19.05,19.05,0,-0.68,0.0
1946-06-04,18.93,18.93,18.93,18.93,0,-0.63,0.0
1946-06-05,18.82,18.82,18.82,18.82,0,-0.58,0.0
1946-06-06,18.81,18.81,18.81,18.81,0,-0.05,0.0
1946-06-07,18.82,18.82,18.82,18.82,0,0.05,0.0
1946-06-10,18.85,18.85,18.85,18.85,0,0.16,0.0
1946-06-11,18.65,18.65,18.65,18.65,0,-1.06,0.0
1946-06-12,18.69,18.69,18.69,18.69,0,0.21,0.0
1946-06-13,18.8,18.8,18.8,18.8,0,0.59,0.0
1946-06-14,18.79,18.79,18.79,18.79,0,-0.05,0.0
1946-06-17,18.81,18.81,18.81,18.81,0,0.11,0.0
1946-06-18,18.55,18.55,18.55,18.55,0,-1.38,0.0
1946-06-19,18.44,18.44,18.44,18.44,0,-0.59,0.0
1946-06-20,18.03,18.03,18.03,18.03,0,-2.22,0.0
1946-06-21,18.23,18.23,18.23,18.23,0,1.11,0.0
1946-06-24,18.27,18.27,18.27,18.27,0,0.22,0.0
1946-06-25,18.14,18.14,18.14,18.14,0,-0.71,0.0
1946-06-26,18.11,18.11,18.11,18.11,0,-0.17,0.0
1946-06-27,18.39,18.39,18.39,18.39,0,1.55,0.0
1946-06-28,18.43,18.43,18.43,18.43,0,0.22,0.0
1946-07-01,18.54,18.54,18.54,18.54,0,0.6,0.0
1946-07-02,18.53,18.53,18.53,18.53,0,-0.05,0.0
1946-07-03,18.49,18.49,18.49,18.49,0,-0.22,0.0
1946-07-05,18.43,18.43,18.43,18.43,0,-0.32,0.0
1946-07-08,18.36,18.36,18.36,18.36,0,-0.38,0.0
1946-07-09,18.46,18.46,18.46,18.46,0,0.54,0.0
1946-07-10,18.49,18.49,18.49,18.49,0,0.16,0.0
1946-07-11,18.39,18.39,18.39,18.39,0,-0.54,0.0
1946-07-12,18.27,18.27,18.27,18.27,0,-0.65,0.0
1946-07-15,17.95,17.95,17.95,17.95,0,-1.75,0.0
1946-07-16,17.97,17.97,17.97,17.97,0,0.11,0.0
1946-07-17,18.07,18.07,18.07,18.07,0,0.56,0.0
1946-07-18,18.04,18.04,18.04,18.04,0,-0.17,0.0
1946-07-19,17.98,17.98,17.98,17.98,0,-0.33,0.0
1946-07-22,17.93,17.93,17.93,17.93,0,-0.28,0.0
1946-07-23,17.39,17.39,17.39,17.39,0,-3.01,0.0
1946-07-24,17.41,17.41,17.41,17.41,0,0.12,0.0
1946-07-25,17.5,17.5,17.5,17.5,0,0.52,0.0
1946-07-26,17.6,17.6,17.6,17.6,0,0.57,0.0
1946-07-29,17.66,17.66,17.66,17.66,0,0.34,0.0
1946-07-30,17.76,17.76,17.76,17.76,0,0.57,0.0
1946-07-31,17.96,17.96,17.96,17.96,0,1.13,0.0
1946-08-01,18.01,18.01,18.01,18.01,0,0.28,0.0
1946-08-02,18.02,18.02,18.02,18.02,0,0.06,0.0
1946-08-05,17.91,17.91,17.91,17.91,0,-0.61,0.0
1946-08-06,17.86,17.86,17.86,17.86,0,-0.28,0.0
1946-08-07,18.03,18.03,18.03,18.03,0,0.95,0.0
1946-08-08,18.11,18.11,18.11,18.11,0,0.44,0.0
1946-08-09,18.05,18.05,18.05,18.05,0,-0.33,0.0
1946-08-12,18.08,18.08,18.08,18.08,0,0.17,0.0
1946-08-13,18.23,18.23,18.23,18.23,0,0.83,0.0
1946-08-14,18.2,18.2,18.2,18.2,0,-0.16,0.0
1946-08-15,17.99,17.99,17.99,17.99,0,-1.15,0.0
1946-08-16,17.84,17.84,17.84,17.84,0,-0.83,0.0
1946-08-19,17.81,17.81,17.81,17.81,0,-0.17,0.0
1946-08-20,17.91,17.91,17.91,17.91,0,0.56,0.0
1946-08-21,17.74,17.74,17.74,17.74,0,-0.95,0.0
1946-08-22,17.56,17.56,17.56,17.56,0,-1.01,0.0
1946-08-23,17.58,17.58,17.58,17.58,0,0.11,0.0
1946-08-26,17.47,17.47,17.47,17.47,0,-0.63,0.0
1946-08-27,16.92,16.92,16.92,16.92,0,-3.15,0.0
1946-08-28,16.73,16.73,16.73,16.73,0,-1.12,0.0
1946-08-29,16.76,16.76,16.76,16.76,0,0.18,0.0
1946-08-30,16.65,16.65,16.65,16.65,0,-0.66,0.0
1946-09-03,15.0,15.0,15.0,15.0,0,-9.91,0.0
1946-09-04,15.46,15.46,15.46,15.46,0,3.07,0.0
1946-09-05,15.99,15.99,15.99,15.99,0,3.43,0.0
1946-09-06,15.84,15.84,15.84,15.84,0,-0.94,0.0
1946-09-09,15.01,15.01,15.01,15.01,0,-5.24,0.0
1946-09-10,14.59,14.59,14.59,14.59,0,-2.8,0.0
1946-09-11,15.05,15.05,15.05,15.05,0,3.15,0.0
1946-09-12,15.02,15.02,15.02,15.02,0,-0.2,0.0
1946-09-13,15.31,15.31,15.31,15.31,0,1.93,0.0
1946-09-16,15.4,15.4,15.4,15.4,0,0.59,0.0
1946-09-17,15.28,15.28,15.28,15.28,0,-0.78,0.0
1946-09-18,14.8,14.8,14.8,14.8,0,-3.14,0.0
1946-09-19,14.33,14.33,14.33,14.33,0,-3.18,0.0
1946-09-20,14.69,14.69,14.69,14.69,0,2.51,0.0
1946-09-23,14.41,14.41,14.41,14.41,0,-1.91,0.0
1946-09-24,14.72,14.72,14.72,14.72,0,2.15,0.0
1946-09-25,15.1,15.1,15.1,15.1,0,2.58,0.0
1946-09-26,15.27,15.27,15.27,15.27,0,1.13,0.0
1946-09-27,15.11,15.11,15.11,15.11,0,-1.05,0.0
1946-09-30,14.96,14.96,14.96,14.96,0,-0.99,0.0
1946-10-01,14.92,14.92,14.92,14.92,0,-0.27,0.0
1946-10-02,15.0,15.0,15.0,15.0,0,0.54,0.0
1946-10-03,14.98,14.98,14.98,14.98,0,-0.13,0.0
1946-10-04,14.81,14.81,14.81,14.81,0,-1.13,0.0
1946-10-07,14.7,14.7,14.7,14.7,0,-0.74,0.0
1946-10-08,14.53,14.53,14.53,14.53,0,-1.16,0.0
1946-10-09,14.12,14.12,14.12,14.12,0,-2.82,0.0
1946-10-10,14.33,14.33,14.33,14.33,0,1.49,0.0
1946-10-11,14.63,14.63,14.63,14.63,0,2.09,0.0
1946-10-14,14.71,14.71,14.71,14.71,0,0.55,0.0
1946-10-15,15.3,15.3,15.3,15.3,0,4.01,0.0
1946-10-16,15.24,15.24,15.24,15.24,0,-0.39,0.0
1946-10-17,15.01,15.01,15.01,15.01,0,-1.51,0.0
1946-10-18,14.97,14.97,14.97,14.97,0,-0.27,0.0
1946-10-21,15.0,15.0,15.0,15.0,0,0.2,0.0
1946-10-22,14.88,14.88,14.88,14.88,0,-0.8,0.0
1946-10-23,14.77,14.77,14.77,14.77,0,-0.74,0.0
1946-10-24,14.78,14.78,14.78,14.78,0,0.07,0.0
1946-10-25,14.7,14.7,14.7,14.7,0,-0.54,0.0
1946-10-28,14.39,14.39,14.39,14.39,0,-2.11,0.0
1946-10-29,14.26,14.26,14.26,14.26,0,-0.9,0.0
1946-10-30,14.32,14.32,14.32,14.32,0,0.42,0.0
1946-10-31,14.84,14.84,14.84,14.84,0,3.63,0.0
1946-11-01,15.07,15.07,15.07,15.07,0,1.55,0.0
1946-11-04,15.33,15.33,15.33,15.33,0,1.73,0.0
1946-11-06,14.67,14.67,14.67,14.67,0,-4.31,0.0
1946-11-07,14.79,14.79,14.79,14.79,0,0.82,0.0
1946-11-08,14.85,14.85,14.85,14.85,0,0.41,0.0
1946-11-12,14.94,14.94,14.94,14.94,0,0.61,0.0
1946-11-13,14.81,14.81,14.81,14.81,0,-0.87,0.0
1946-11-14,14.89,14.89,14.89,14.89,0,0.54,0.0
1946-11-15,14.73,14.73,14.73,14.73,0,-1.07,0.0
1946-11-18,14.58,14.58,14.58,14.58,0,-1.02,0.0
1946-11-19,14.57,14.57,14.57,14.57,0,-0.07,0.0
1946-11-20,14.46,14.46,14.46,14.46,0,-0.75,0.0
1946-11-21,14.21,14.21,14.21,14.21,0,-1.73,0.0
1946-11-22,14.13,14.13,14.13,14.13,0,-0.56,0.0
1946-11-25,14.31,14.31,14.31,14.31,0,1.27,0.0
1946-11-26,14.45,14.45,14.45,14.45,0,0.98,0.0
1946-11-27,14.55,14.55,14.55,14.55,0,0.69,0.0
1946-11-29,14.68,14.68,14.68,14.68,0,0.89,0.0
1946-12-02,14.44,14.44,14.44,14.44,0,-1.63,0.0
1946-12-03,14.49,14.49,14.49,14.49,0,0.35,0.0
1946-12-04,14.72,14.72,14.72,14.72,0,1.59,0.0
1946-12-05,14.64,14.64,14.64,14.64,0,-0.54,0.0
1946-12-06,14.7,14.7,14.7,14.7,0,0.41,0.0
1946-12-09,15.32,15.32,15.32,15.32,0,4.22,0.0
1946-12-10,15.32,15.32,15.32,15.32,0,0.0,0.0
1946-12-11,15.36,15.36,15.36,15.36,0,0.26,0.0
1946-12-12,15.15,15.15,15.15,15.15,0,-1.37,0.0
1946-12-13,15.17,15.17,15.17,15.17,0,0.13,0.0
1946-12-16,15.24,15.24,15.24,15.24,0,0.46,0.0
1946-12-17,15.18,15.18,15.18,15.18,0,-0.39,0.0
1946-12-18,15.21,15.21,15.21,15.21,0,0.2,0.0
1946-12-19,15.45,15.45,15.45,15.45,0,1.58,0.0
1946-12-20,15.5,15.5,15.5,15.5,0,0.32,0.0
1946-12-23,15.41,15.41,15.41,15.41,0,-0.58,0.0
1946-12-24,15.37,15.37,15.37,15.37,0,-0.26,0.0
1946-12-26,15.21,15.21,15.21,15.21,0,-1.04,0.0
1946-12-27,15.19,15.19,15.19,15.19,0,-0.13,0.0
1946-12-30,15.17,15.17,15.17,15.17,0,-0.13,0.0
1946-12-31,15.3,15.3,15.3,15.3,0,0.86,0.0
1947-01-02,15.2,15.2,15.2,15.2,0,-0.65,0.0
1947-01-03,15.26,15.26,15.26,15.26,0,0.39,0.0
1947-01-06,15.44,15.44,15.44,15.44,0,1.18,0.0
1947-01-07,15.32,15.32,15.32,15.32,0,-0.78,0.0
1947-01-08,15.41,15.41,15.41,15.41,0,0.59,0.0
1947-01-09,15.44,15.44,15.44,15.44,0,0.19,0.0
1947-01-10,15.24,15.24,15.24,15.24,0,-1.3,0.0
1947-01-13,14.8,14.8,14.8,14.8,0,-2.89,0.0
1947-01-14,14.87,14.87,14.87,14.87,0,0.47,0.0
1947-01-15,14.77,14.77,14.77,14.77,0,-0.67,0.0
1947-01-16,14.78,14.78,14.78,14.78,0,0.07,0.0
1947-01-17,15.07,15.07,15.07,15.07,0,1.96,0.0
1947-01-20,15.02,15.02,15.02,15.02,0,-0.33,0.0
1947-01-21,14.97,14.97,14.97,14.97,0,-0.33,0.0
1947-01-22,15.04,15.04,15.04,15.04,0,0.47,0.0
1947-01-23,15.19,15.19,15.19,15.19,0,1.0,0.0
1947-01-24,15.21,15.21,15.21,15.21,0,0.13,0.0
1947-01-27,15.34,15.34,15.34,15.34,0,0.85,0.0
1947-01-28,15.47,15.47,15.47,15.47,0,0.85,0.0
1947-01-29,15.65,15.65,15.65,15.65,0,1.16,0.0
1947-01-30,15.6,15.6,15.6,15.6,0,-0.32,0.0
1947-01-31,15.66,15.66,15.66,15.66,0,0.38,0.0
1947-02-03,15.8,15.8,15.8,15.8,0,0.89,0.0
1947-02-04,15.83,15.83,15.83,15.83,0,0.19,0.0
1947-02-05,15.92,15.92,15.92,15.92,0,0.57,0.0
1947-02-06,15.86,15.86,15.86,15.86,0,-0.38,0.0
1947-02-07,16.12,16.12,16.12,16.12,0,1.64,0.0
1947-02-10,16.05,16.05,16.05,16.05,0,-0.43,0.0
1947-02-11,16.14,16.14,16.14,16.14,0,0.56,0.0
1947-02-13,15.93,15.93,15.93,15.93,0,-1.3,0.0
1947-02-14,15.86,15.86,15.86,15.86,0,-0.44,0.0
1947-02-17,15.88,15.88,15.88,15.88,0,0.13,0.0
1947-02-18,15.88,15.88,15.88,15.88,0,0.0,0.0
1947-02-19,15.69,15.69,15.69,15.69,0,-1.2,0.0
1947-02-20,15.72,15.72,15.72,15.72,0,0.19,0.0
1947-02-21,15.8,15.8,15.8,15.8,0,0.51,0.0
1947-02-24,15.67,15.67,15.67,15.67,0,-0.82,0.0
1947-02-25,15.47,15.47,15.47,15.47,0,-1.28,0.0
1947-02-26,15.3,15.3,15.3,15.3,0,-1.1,0.0
1947-02-27,15.48,15.48,15.48,15.48,0,1.18,0.0
1947-02-28,15.43,15.43,15.43,15.43,0,-0.32,0.0
1947-03-03,15.41,15.41,15.41,15.41,0,-0.13,0.0
1947-03-04,15.41,15.41,15.41,15.41,0,0.0,0.0
1947-03-05,15.59,15.59,15.59,15.59,0,1.17,0.0
1947-03-06,15.65,15.65,15.65,15.65,0,0.38,0.0
1947-03-07,15.16,15.16,15.16,15.16,0,-3.13,0.0
1947-03-10,15.01,15.01,15.01,15.01,0,-0.99,0.0
1947-03-11,14.88,14.88,14.88,14.88,0,-0.87,0.0
1947-03-12,14.97,14.97,14.97,14.97,0,0.6,0.0
1947-03-13,14.93,14.93,14.93,14.93,0,-0.27,0.0
1947-03-14,14.78,14.78,14.78,14.78,0,-1.0,0.0
1947-03-17,14.82,14.82,14.82,14.82,0,0.27,0.0
1947-03-18,15.01,15.01,15.01,15.01,0,1.28,0.0
1947-03-19,15.08,15.08,15.08,15.08,0,0.47,0.0
1947-03-20,15.07,15.07,15.07,15.07,0,-0.07,0.0
1947-03-21,15.25,15.25,15.25,15.25,0,1.19,0.0
1947-03-24,15.11,15.11,15.11,15.11,0,-0.92,0.0
1947-03-25,15.02,15.02,15.02,15.02,0,-0.6,0.0
1947-03-26,15.23,15.23,15.23,15.23,0,1.4,0.0
1947-03-27,15.4,15.4,15.4,15.4,0,1.12,0.0
1947-03-28,15.33,15.33,15.33,15.33,0,-0.45,0.0
1947-03-31,15.17,15.17,15.17,15.17,0,-1.04,0.0
1947-04-01,15.23,15.23,15.23,15.23,0,0.4,0.0
1947-04-02,15.22,15.22,15.22,15.22,0,-0.07,0.0
1947-04-03,15.18,15.18,15.18,15.18,0,-0.26,0.0
1947-04-07,15.05,15.05,15.05,15.05,0,-0.86,0.0
1947-04-08,14.83,14.83,14.83,14.83,0,-1.46,0.0
1947-04-09,14.82,14.82,14.82,14.82,0,-0.07,0.0
1947-04-10,14.83,14.83,14.83,14.83,0,0.07,0.0
1947-04-11,14.72,14.72,14.72,14.72,0,-0.74,0.0
1947-04-14,14.14,14.14,14.14,14.14,0,-3.94,0.0
1947-04-15,14.15,14.15,14.15,14.15,0,0.07,0.0
1947-04-16,14.29,14.29,14.29,14.29,0,0.99,0.0
1947-04-17,14.27,14.27,14.27,14.27,0,-0.14,0.0
1947-04-18,14.09,14.09,14.09,14.09,0,-1.26,0.0
1947-04-21,14.45,14.45,14.45,14.45,0,2.56,0.0
1947-04-22,14.56,14.56,14.56,14.56,0,0.76,0.0
1947-04-23,14.58,14.58,14.58,14.58,0,0.14,0.0
1947-04-24,14.49,14.49,14.49,14.49,0,-0.62,0.0
1947-04-25,14.39,14.39,14.39,14.39,0,-0.69,0.0
1947-04-28,14.37,14.37,14.37,14.37,0,-0.14,0.0
1947-04-29,14.4,14.4,14.4,14.4,0,0.21,0.0
1947-04-30,14.58,14.58,14.58,14.58,0,1.25,0.0
1947-05-01,14.69,14.69,14.69,14.69,0,0.75,0.0
1947-05-02,14.79,14.79,14.79,14.79,0,0.68,0.0
1947-05-05,14.85,14.85,14.85,14.85,0,0.41,0.0
1947-05-06,14.69,14.69,14.69,14.69,0,-1.08,0.0
1947-05-07,14.68,14.68,14.68,14.68,0,-0.07,0.0
1947-05-08,14.6,14.6,14.6,14.6,0,-0.54,0.0
1947-05-09,14.63,14.63,14.63,14.63,0,0.21,0.0
1947-05-12,14.46,14.46,14.46,14.46,0,-1.16,0.0
1947-05-13,14.15,14.15,14.15,14.15,0,-2.14,0.0
1947-05-14,14.11,14.11,14.11,14.11,0,-0.28,0.0
1947-05-15,14.24,14.24,14.24,14.24,0,0.92,0.0
1947-05-16,13.96,13.96,13.96,13.96,0,-1.97,0.0
1947-05-19,13.77,13.77,13.77,13.77,0,-1.36,0.0
1947-05-20,13.83,13.83,13.83,13.83,0,0.44,0.0
1947-05-21,14.09,14.09,14.09,14.09,0,1.88,0.0
1947-05-22,14.19,14.19,14.19,14.19,0,0.71,0.0
1947-05-23,14.0,14.0,14.0,14.0,0,-1.34,0.0
1947-05-26,14.14,14.14,14.14,14.14,0,1.0,0.0
1947-05-27,14.12,14.12,14.12,14.12,0,-0.14,0.0
1947-05-28,14.34,14.34,14.34,14.34,0,1.56,0.0
1947-05-29,14.45,14.45,14.45,14.45,0,0.77,0.0
1947-06-02,14.3,14.3,14.3,14.3,0,-1.04,0.0
1947-06-03,14.5,14.5,14.5,14.5,0,1.4,0.0
1947-06-04,14.4,14.4,14.4,14.4,0,-0.69,0.0
1947-06-05,14.39,14.39,14.39,14.39,0,-0.07,0.0
1947-06-06,14.5,14.5,14.5,14.5,0,0.76,0.0
1947-06-09,14.42,14.42,14.42,14.42,0,-0.55,0.0
1947-06-10,14.56,14.56,14.56,14.56,0,0.97,0.0
1947-06-11,14.9,14.9,14.9,14.9,0,2.34,0.0
1947-06-12,14.82,14.82,14.82,14.82,0,-0.54,0.0
1947-06-13,14.98,14.98,14.98,14.98,0,1.08,0.0
1947-06-16,15.02,15.02,15.02,15.02,0,0.27,0.0
1947-06-17,14.96,14.96,14.96,14.96,0,-0.4,0.0
1947-06-18,14.96,14.96,14.96,14.96,0,0.0,0.0
1947-06-19,15.14,15.14,15.14,15.14,0,1.2,0.0
1947-06-20,15.16,15.16,15.16,15.16,0,0.13,0.0
1947-06-23,15.24,15.24,15.24,15.24,0,0.53,0.0
1947-06-24,14.94,14.94,14.94,14.94,0,-1.97,0.0
1947-06-25,15.06,15.06,15.06,15.06,0,0.8,0.0
1947-06-26,15.12,15.12,15.12,15.12,0,0.4,0.0
1947-06-27,15.12,15.12,15.12,15.12,0,0.0,0.0
1947-06-30,15.21,15.21,15.21,15.21,0,0.6,0.0
1947-07-01,15.46,15.46,15.46,15.46,0,1.64,0.0
1947-07-02,15.44,15.44,15.44,15.44,0,-0.13,0.0
1947-07-03,15.6,15.6,15.6,15.6,0,1.04,0.0
1947-07-07,15.61,15.61,15.61,15.61,0,0.06,0.0
1947-07-08,15.67,15.67,15.67,15.67,0,0.38,0.0
1947-07-09,15.52,15.52,15.52,15.52,0,-0.96,0.0
1947-07-10,15.68,15.68,15.68,15.68,0,1.03,0.0
1947-07-11,15.87,15.87,15.87,15.87,0,1.21,0.0
1947-07-14,15.96,15.96,15.96,15.96,0,0.57,0.0
1947-07-15,15.93,15.93,15.93,15.93,0,-0.19,0.0
1947-07-16,15.92,15.92,15.92,15.92,0,-0.06,0.0
1947-07-17,15.75,15.75,15.75,15.75,0,-1.07,0.0
1947-07-18,15.85,15.85,15.85,15.85,0,0.63,0.0
1947-07-21,15.8,15.8,15.8,15.8,0,-0.32,0.0
1947-07-22,15.87,15.87,15.87,15.87,0,0.44,0.0
1947-07-23,15.95,15.95,15.95,15.95,0,0.5,0.0
1947-07-24,16.12,16.12,16.12,16.12,0,1.07,0.0
1947-07-25,16.08,16.08,16.08,16.08,0,-0.25,0.0
1947-07-28,15.94,15.94,15.94,15.94,0,-0.87,0.0
1947-07-29,15.59,15.59,15.59,15.59,0,-2.2,0.0
1947-07-30,15.52,15.52,15.52,15.52,0,-0.45,0.0
1947-07-31,15.76,15.76,15.76,15.76,0,1.55,0.0
1947-08-01,15.8,15.8,15.8,15.8,0,0.25,0.0
1947-08-04,15.62,15.62,15.62,15.62,0,-1.14,0.0
1947-08-05,15.67,15.67,15.67,15.67,0,0.32,0.0
1947-08-06,15.62,15.62,15.62,15.62,0,-0.32,0.0
1947-08-07,15.64,15.64,15.64,15.64,0,0.13,0.0
1947-08-08,15.43,15.43,15.43,15.43,0,-1.34,0.0
1947-08-11,15.33,15.33,15.33,15.33,0,-0.65,0.0
1947-08-12,15.43,15.43,15.43,15.43,0,0.65,0.0
1947-08-13,15.52,15.52,15.52,15.52,0,0.58,0.0
1947-08-14,15.47,15.47,15.47,15.47,0,-0.32,0.0
1947-08-15,15.58,15.58,15.58,15.58,0,0.71,0.0
1947-08-18,15.5,15.5,15.5,15.5,0,-0.51,0.0
1947-08-19,15.46,15.46,15.46,15.46,0,-0.26,0.0
1947-08-20,15.39,15.39,15.39,15.39,0,-0.45,0.0
1947-08-21,15.43,15.43,15.43,15.43,0,0.26,0.0
1947-08-22,15.45,15.45,15.45,15.45,0,0.13,0.0
1947-08-25,15.23,15.23,15.23,15.23,0,-1.42,0.0
1947-08-26,15.23,15.23,15.23,15.23,0,0.0,0.0
1947-08-27,15.25,15.25,15.25,15.25,0,0.13,0.0
1947-08-28,15.22,15.22,15.22,15.22,0,-0.2,0.0
1947-08-29,15.32,15.32,15.32,15.32,0,0.66,0.0
1947-09-02,15.37,15.37,15.37,15.37,0,0.33,0.0
1947-09-03,15.33,15.33,15.33,15.33,0,-0.26,0.0
1947-09-04,15.14,15.14,15.14,15.14,0,-1.24,0.0
1947-09-05,15.1,15.1,15.1,15.1,0,-0.26,0.0
1947-09-08,14.86,14.86,14.86,14.86,0,-1.59,0.0
1947-09-09,14.89,14.89,14.89,14.89,0,0.2,0.0
1947-09-10,15.03,15.03,15.03,15.03,0,0.94,0.0
1947-09-11,15.04,15.04,15.04,15.04,0,0.07,0.0
1947-09-12,14.99,14.99,14.99,14.99,0,-0.33,0.0
1947-09-15,14.93,14.93,14.93,14.93,0,-0.4,0.0
1947-09-16,15.07,15.07,15.07,15.07,0,0.94,0.0
1947-09-17,15.27,15.27,15.27,15.27,0,1.33,0.0
1947-09-18,15.21,15.21,15.21,15.21,0,-0.39,0.0
1947-09-19,15.2,15.2,15.2,15.2,0,-0.07,0.0
1947-09-22,15.18,15.18,15.18,15.18,0,-0.13,0.0
1947-09-23,14.93,14.93,14.93,14.93,0,-1.65,0.0
1947-09-24,14.99,14.99,14.99,14.99,0,0.4,0.0
1947-09-25,14.9,14.9,14.9,14.9,0,-0.6,0.0
1947-09-26,14.85,14.85,14.85,14.85,0,-0.34,0.0
1947-09-29,14.94,14.94,14.94,14.94,0,0.61,0.0
1947-09-30,15.11,15.11,15.11,15.11,0,1.14,0.0
1947-10-01,15.16,15.16,15.16,15.16,0,0.33,0.0
1947-10-02,15.17,15.17,15.17,15.17,0,0.07,0.0
1947-10-03,15.24,15.24,15.24,15.24,0,0.46,0.0
1947-10-06,15.28,15.28,15.28,15.28,0,0.26,0.0
1947-10-07,15.28,15.28,15.28,15.28,0,0.0,0.0
1947-10-08,15.16,15.16,15.16,15.16,0,-0.79,0.0
1947-10-09,15.26,15.26,15.26,15.26,0,0.66,0.0
1947-10-10,15.29,15.29,15.29,15.29,0,0.2,0.0
1947-10-14,15.55,15.55,15.55,15.55,0,1.7,0.0
1947-10-15,15.59,15.59,15.59,15.59,0,0.26,0.0
1947-10-16,15.57,15.57,15.57,15.57,0,-0.13,0.0
1947-10-17,15.58,15.58,15.58,15.58,0,0.06,0.0
1947-10-20,15.79,15.79,15.79,15.79,0,1.35,0.0
1947-10-21,15.76,15.76,15.76,15.76,0,-0.19,0.0
1947-10-22,15.69,15.69,15.69,15.69,0,-0.44,0.0
1947-10-23,15.7,15.7,15.7,15.7,0,0.06,0.0
1947-10-24,15.5,15.5,15.5,15.5,0,-1.27,0.0
1947-10-27,15.53,15.53,15.53,15.53,0,0.19,0.0
1947-10-28,15.54,15.54,15.54,15.54,0,0.06,0.0
1947-10-29,15.49,15.49,15.49,15.49,0,-0.32,0.0
1947-10-30,15.33,15.33,15.33,15.33,0,-1.03,0.0
1947-10-31,15.43,15.43,15.43,15.43,0,0.65,0.0
1947-11-03,15.46,15.46,15.46,15.46,0,0.19,0.0
1947-11-05,15.34,15.34,15.34,15.34,0,-0.78,0.0
1947-11-06,15.34,15.34,15.34,15.34,0,0.0,0.0
1947-11-07,15.31,15.31,15.31,15.31,0,-0.2,0.0
1947-11-10,15.37,15.37,15.37,15.37,0,0.39,0.0
1947-11-12,15.31,15.31,15.31,15.31,0,-0.39,0.0
1947-11-13,15.16,15.16,15.16,15.16,0,-0.98,0.0
1947-11-14,15.19,15.19,15.19,15.19,0,0.2,0.0
1947-11-17,15.19,15.19,15.19,15.19,0,0.0,0.0
1947-11-18,15.3,15.3,15.3,15.3,0,0.72,0.0
1947-11-19,15.34,15.34,15.34,15.34,0,0.26,0.0
1947-11-20,15.41,15.41,15.41,15.41,0,0.46,0.0
1947-11-21,15.33,15.33,15.33,15.33,0,-0.52,0.0
1947-11-24,15.24,15.24,15.24,15.24,0,-0.59,0.0
1947-11-25,15.2,15.2,15.2,15.2,0,-0.26,0.0
1947-11-26,15.13,15.13,15.13,15.13,0,-0.46,0.0
1947-11-28,14.98,14.98,14.98,14.98,0,-0.99,0.0
1947-12-01,15.07,15.07,15.07,15.07,0,0.6,0.0
1947-12-02,15.09,15.09,15.09,15.09,0,0.13,0.0
1947-12-03,14.95,14.95,14.95,14.95,0,-0.93,0.0
1947-12-04,14.86,14.86,14.86,14.86,0,-0.6,0.0
1947-12-05,14.63,14.63,14.63,14.63,0,-1.55,0.0
1947-12-08,14.77,14.77,14.77,14.77,0,0.96,0.0
1947-12-09,14.82,14.82,14.82,14.82,0,0.34,0.0
1947-12-10,14.84,14.84,14.84,14.84,0,0.13,0.0
1947-12-11,14.83,14.83,14.83,14.83,0,-0.07,0.0
1947-12-12,14.94,14.94,14.94,14.94,0,0.74,0.0
1947-12-15,15.11,15.11,15.11,15.11,0,1.14,0.0
1947-12-16,15.09,15.09,15.09,15.09,0,-0.13,0.0
1947-12-17,15.12,15.12,15.12,15.12,0,0.2,0.0
1947-12-18,15.07,15.07,15.07,15.07,0,-0.33,0.0
1947-12-19,15.12,15.12,15.12,15.12,0,0.33,0.0
1947-12-22,15.2,15.2,15.2,15.2,0,0.53,0.0
1947-12-23,15.26,15.26,15.26,15.26,0,0.39,0.0
1947-12-24,15.25,15.25,15.25,15.25,0,-0.07,0.0
1947-12-26,15.12,15.12,15.12,15.12,0,-0.85,0.0
1947-12-29,15.04,15.04,15.04,15.04,0,-0.53,0.0
1947-12-30,15.22,15.22,15.22,15.22,0,1.2,0.0
1947-12-31,15.3,15.3,15.3,15.3,0,0.53,0.0
1948-01-02,15.34,15.34,15.34,15.34,0,0.26,0.0
1948-01-05,15.2,15.2,15.2,15.2,0,-0.91,0.0
1948-01-06,15.15,15.15,15.15,15.15,0,-0.33,0.0
1948-01-07,15.23,15.23,15.23,15.23,0,0.53,0.0
1948-01-08,15.31,15.31,15.31,15.31,0,0.53,0.0
1948-01-09,15.23,15.23,15.23,15.23,0,-0.52,0.0
1948-01-12,15.17,15.17,15.17,15.17,0,-0.39,0.0
1948-01-13,14.95,14.95,14.95,14.95,0,-1.45,0.0
1948-01-14,14.95,14.95,14.95,14.95,0,0.0,0.0
1948-01-15,14.88,14.88,14.88,14.88,0,-0.47,0.0
1948-01-16,14.87,14.87,14.87,14.87,0,-0.07,0.0
1948-01-19,14.7,14.7,14.7,14.7,0,-1.14,0.0
1948-01-20,14.71,14.71,14.71,14.71,0,0.07,0.0
1948-01-21,14.54,14.54,14.54,14.54,0,-1.16,0.0
1948-01-22,14.42,14.42,14.42,14.42,0,-0.83,0.0
1948-01-23,14.35,14.35,14.35,14.35,0,-0.49,0.0
1948-01-26,14.32,14.32,14.32,14.32,0,-0.21,0.0
1948-01-27,14.34,14.34,14.34,14.34,0,0.14,0.0
1948-01-28,14.49,14.49,14.49,14.49,0,1.05,0.0
1948-01-29,14.65,14.65,14.65,14.65,0,1.1,0.0
1948-01-30,14.68,14.68,14.68,14.68,0,0.2,0.0
1948-02-02,14.71,14.71,14.71,14.71,0,0.2,0.0
1948-02-03,14.62,14.62,14.62,14.62,0,-0.61,0.0
1948-02-04,14.0,14.0,14.0,14.0,0,-4.24,0.0
1948-02-05,14.2,14.2,14.2,14.2,0,1.43,0.0
1948-02-06,14.19,14.19,14.19,14.19,0,-0.07,0.0
1948-02-09,14.31,14.31,14.31,14.31,0,0.85,0.0
1948-02-10,13.89,13.89,13.89,13.89,0,-2.94,0.0
1948-02-11,13.88,13.88,13.88,13.88,0,-0.07,0.0
1948-02-13,13.85,13.85,13.85,13.85,0,-0.22,0.0
1948-02-16,14.04,14.04,14.04,14.04,0,1.37,0.0
1948-02-17,14.04,14.04,14.04,14.04,0,0.0,0.0
1948-02-18,14.05,14.05,14.05,14.05,0,0.07,0.0
1948-02-19,14.02,14.02,14.02,14.02,0,-0.21,0.0
1948-02-20,13.96,13.96,13.96,13.96,0,-0.43,0.0
1948-02-24,14.0,14.0,14.0,14.0,0,0.29,0.0
1948-02-25,14.07,14.07,14.07,14.07,0,0.5,0.0
1948-02-26,13.98,13.98,13.98,13.98,0,-0.64,0.0
1948-02-27,13.93,13.93,13.93,13.93,0,-0.36,0.0
1948-03-01,14.07,14.07,14.07,14.07,0,1.01,0.0
1948-03-02,14.16,14.16,14.16,14.16,0,0.64,0.0
1948-03-03,14.17,14.17,14.17,14.17,0,0.07,0.0
1948-03-04,14.08,14.08,14.08,14.08,0,-0.64,0.0
1948-03-05,14.11,14.11,14.11,14.11,0,0.21,0.0
1948-03-08,14.04,14.04,14.04,14.04,0,-0.5,0.0
1948-03-09,13.95,13.95,13.95,13.95,0,-0.64,0.0
1948-03-10,14.01,14.01,14.01,14.01,0,0.43,0.0
1948-03-11,13.99,13.99,13.99,13.99,0,-0.14,0.0
1948-03-12,13.99,13.99,13.99,13.99,0,0.0,0.0
1948-03-15,14.06,14.06,14.06,14.06,0,0.5,0.0
1948-03-16,13.84,13.84,13.84,13.84,0,-1.56,0.0
1948-03-17,13.95,13.95,13.95,13.95,0,0.79,0.0
1948-03-18,14.03,14.03,14.03,14.03,0,0.57,0.0
1948-03-19,14.32,14.32,14.32,14.32,0,2.07,0.0
1948-03-22,14.7,14.7,14.7,14.7,0,2.65,0.0
1948-03-23,14.7,14.7,14.7,14.7,0,0.0,0.0
1948-03-24,14.69,14.69,14.69,14.69,0,-0.07,0.0
1948-03-25,14.75,14.75,14.75,14.75,0,0.41,0.0
1948-03-29,14.7,14.7,14.7,14.7,0,-0.34,0.0
1948-03-30,14.87,14.87,14.87,14.87,0,1.16,0.0
1948-03-31,15.08,15.08,15.08,15.08,0,1.41,0.0
1948-04-01,15.12,15.12,15.12,15.12,0,0.27,0.0
1948-04-02,15.15,15.15,15.15,15.15,0,0.2,0.0
1948-04-05,15.18,15.18,15.18,15.18,0,0.2,0.0
1948-04-06,15.28,15.28,15.28,15.28,0,0.66,0.0
1948-04-07,15.23,15.23,15.23,15.23,0,-0.33,0.0
1948-04-08,15.27,15.27,15.27,15.27,0,0.26,0.0
1948-04-09,15.29,15.29,15.29,15.29,0,0.13,0.0
1948-04-12,15.28,15.28,15.28,15.28,0,-0.07,0.0
1948-04-13,15.3,15.3,15.3,15.3,0,0.13,0.0
1948-04-14,15.28,15.28,15.28,15.28,0,-0.13,0.0
1948-04-15,15.38,15.38,15.38,15.38,0,0.65,0.0
1948-04-16,15.43,15.43,15.43,15.43,0,0.33,0.0
1948-04-19,15.47,15.47,15.47,15.47,0,0.26,0.0
1948-04-20,15.46,15.46,15.46,15.46,0,-0.06,0.0
1948-04-21,15.54,15.54,15.54,15.54,0,0.52,0.0
1948-04-22,15.68,15.68,15.68,15.68,0,0.9,0.0
1948-04-23,15.78,15.78,15.78,15.78,0,0.64,0.0
1948-04-26,15.54,15.54,15.54,15.54,0,-1.52,0.0
1948-04-27,15.55,15.55,15.55,15.55,0,0.06,0.0
1948-04-28,15.57,15.57,15.57,15.57,0,0.13,0.0
1948-04-29,15.52,15.52,15.52,15.52,0,-0.32,0.0
1948-04-30,15.48,15.48,15.48,15.48,0,-0.26,0.0
1948-05-03,15.6,15.6,15.6,15.6,0,0.78,0.0
1948-05-04,15.59,15.59,15.59,15.59,0,-0.06,0.0
1948-05-05,15.5,15.5,15.5,15.5,0,-0.58,0.0
1948-05-06,15.63,15.63,15.63,15.63,0,0.84,0.0
1948-05-07,15.72,15.72,15.72,15.72,0,0.58,0.0
1948-05-10,15.81,15.81,15.81,15.81,0,0.57,0.0
1948-05-11,15.86,15.86,15.86,15.86,0,0.32,0.0
1948-05-12,15.88,15.88,15.88,15.88,0,0.13,0.0
1948-05-13,16.0,16.0,16.0,16.0,0,0.76,0.0
1948-05-14,16.39,16.39,16.39,16.39,0,2.44,0.0
1948-05-17,16.61,16.61,16.61,16.61,0,1.34,0.0
1948-05-18,16.39,16.39,16.39,16.39,0,-1.32,0.0
1948-05-19,16.37,16.37,16.37,16.37,0,-0.12,0.0
1948-05-20,16.46,16.46,16.46,16.46,0,0.55,0.0
1948-05-21,16.5,16.5,16.5,16.5,0,0.24,0.0
1948-05-24,16.54,16.54,16.54,16.54,0,0.24,0.0
1948-05-25,16.53,16.53,16.53,16.53,0,-0.06,0.0
1948-05-26,16.68,16.68,16.68,16.68,0,0.91,0.0
1948-05-27,16.68,16.68,16.68,16.68,0,0.0,0.0
1948-05-28,16.69,16.69,16.69,16.69,0,0.06,0.0
1948-06-01,16.74,16.74,16.74,16.74,0,0.3,0.0
1948-06-02,16.76,16.76,16.76,16.76,0,0.12,0.0
1948-06-03,16.72,16.72,16.72,16.72,0,-0.24,0.0
1948-06-04,16.59,16.59,16.59,16.59,0,-0.78,0.0
1948-06-07,16.54,16.54,16.54,16.54,0,-0.3,0.0
1948-06-08,16.82,16.82,16.82,16.82,0,1.69,0.0
1948-06-09,16.89,16.89,16.89,16.89,0,0.42,0.0
1948-06-10,16.9,16.9,16.9,16.9,0,0.06,0.0
1948-06-11,16.95,16.95,16.95,16.95,0,0.3,0.0
1948-06-14,16.97,16.97,16.97,16.97,0,0.12,0.0
1948-06-15,17.06,17.06,17.06,17.06,0,0.53,0.0
1948-06-16,17.01,17.01,17.01,17.01,0,-0.29,0.0
1948-06-17,16.99,16.99,16.99,16.99,0,-0.12,0.0
1948-06-18,16.96,16.96,16.96,16.96,0,-0.18,0.0
1948-06-21,16.79,16.79,16.79,16.79,0,-1.0,0.0
1948-06-22,16.76,16.76,16.76,16.76,0,-0.18,0.0
1948-06-23,16.93,16.93,16.93,16.93,0,1.01,0.0
1948-06-24,16.89,16.89,16.89,16.89,0,-0.24,0.0
1948-06-25,16.83,16.83,16.83,16.83,0,-0.36,0.0
1948-06-28,16.61,16.61,16.61,16.61,0,-1.31,0.0
1948-06-29,16.69,16.69,16.69,16.69,0,0.48,0.0
1948-06-30,16.74,16.74,16.74,16.74,0,0.3,0.0
1948-07-01,16.7,16.7,16.7,16.7,0,-0.24,0.0
1948-07-02,16.85,16.85,16.85,16.85,0,0.9,0.0
1948-07-06,16.85,16.85,16.85,16.85,0,0.0,0.0
1948-07-07,16.79,16.79,16.79,16.79,0,-0.36,0.0
1948-07-08,16.81,16.81,16.81,16.81,0,0.12,0.0
1948-07-09,16.92,16.92,16.92,16.92,0,0.65,0.0
1948-07-12,16.88,16.88,16.88,16.88,0,-0.24,0.0
1948-07-13,16.78,16.78,16.78,16.78,0,-0.59,0.0
1948-07-14,16.8,16.8,16.8,16.8,0,0.12,0.0
1948-07-15,16.48,16.48,16.48,16.48,0,-1.9,0.0
1948-07-16,16.25,16.25,16.25,16.25,0,-1.4,0.0
1948-07-19,15.72,15.72,15.72,15.72,0,-3.26,0.0
1948-07-20,15.96,15.96,15.96,15.96,0,1.53,0.0
1948-07-21,16.09,16.09,16.09,16.09,0,0.81,0.0
1948-07-22,16.21,16.21,16.21,16.21,0,0.75,0.0
1948-07-23,16.27,16.27,16.27,16.27,0,0.37,0.0
1948-07-26,16.12,16.12,16.12,16.12,0,-0.92,0.0
1948-07-27,16.29,16.29,16.29,16.29,0,1.05,0.0
1948-07-28,16.18,16.18,16.18,16.18,0,-0.68,0.0
1948-07-29,16.05,16.05,16.05,16.05,0,-0.8,0.0
1948-07-30,15.85,15.85,15.85,15.85,0,-1.25,0.0
1948-08-02,15.85,15.85,15.85,15.85,0,0.0,0.0
1948-08-03,15.9,15.9,15.9,15.9,0,0.32,0.0
1948-08-04,16.15,16.15,16.15,16.15,0,1.57,0.0
1948-08-05,16.09,16.09,16.09,16.09,0,-0.37,0.0
1948-08-06,16.12,16.12,16.12,16.12,0,0.19,0.0
1948-08-09,15.96,15.96,15.96,15.96,0,-0.99,0.0
1948-08-10,15.74,15.74,15.74,15.74,0,-1.38,0.0
1948-08-11,15.67,15.67,15.67,15.67,0,-0.44,0.0
1948-08-12,15.71,15.71,15.71,15.71,0,0.26,0.0
1948-08-13,15.7,15.7,15.7,15.7,0,-0.06,0.0
1948-08-16,15.74,15.74,15.74,15.74,0,0.25,0.0
1948-08-17,15.93,15.93,15.93,15.93,0,1.21,0.0
1948-08-18,15.93,15.93,15.93,15.93,0,0.0,0.0
1948-08-19,15.98,15.98,15.98,15.98,0,0.31,0.0
1948-08-20,16.15,16.15,16.15,16.15,0,1.06,0.0
1948-08-23,15.94,15.94,15.94,15.94,0,-1.3,0.0
1948-08-24,16.02,16.02,16.02,16.02,0,0.5,0.0
1948-08-25,15.99,15.99,15.99,15.99,0,-0.19,0.0
1948-08-26,16.04,16.04,16.04,16.04,0,0.31,0.0
1948-08-27,16.11,16.11,16.11,16.11,0,0.44,0.0
1948-08-30,15.98,15.98,15.98,15.98,0,-0.81,0.0
1948-08-31,15.97,15.97,15.97,15.97,0,-0.06,0.0
1948-09-01,16.16,16.16,16.16,16.16,0,1.19,0.0
1948-09-02,16.24,16.24,16.24,16.24,0,0.5,0.0
1948-09-03,16.27,16.27,16.27,16.27,0,0.18,0.0
1948-09-07,16.35,16.35,16.35,16.35,0,0.49,0.0
1948-09-08,16.07,16.07,16.07,16.07,0,-1.71,0.0
1948-09-09,15.81,15.81,15.81,15.81,0,-1.62,0.0
1948-09-10,15.83,15.83,15.83,15.83,0,0.13,0.0
1948-09-13,15.7,15.7,15.7,15.7,0,-0.82,0.0
1948-09-14,15.82,15.82,15.82,15.82,0,0.76,0.0
1948-09-15,15.8,15.8,15.8,15.8,0,-0.13,0.0
1948-09-16,15.8,15.8,15.8,15.8,0,0.0,0.0
1948-09-17,15.73,15.73,15.73,15.73,0,-0.44,0.0
1948-09-20,15.44,15.44,15.44,15.44,0,-1.84,0.0
1948-09-21,15.55,15.55,15.55,15.55,0,0.71,0.0
1948-09-22,15.59,15.59,15.59,15.59,0,0.26,0.0
1948-09-23,15.56,15.56,15.56,15.56,0,-0.19,0.0
1948-09-24,15.6,15.6,15.6,15.6,0,0.26,0.0
1948-09-27,15.19,15.19,15.19,15.19,0,-2.63,0.0
1948-09-28,15.36,15.36,15.36,15.36,0,1.12,0.0
1948-09-29,15.55,15.55,15.55,15.55,0,1.24,0.0
1948-09-30,15.49,15.49,15.49,15.49,0,-0.39,0.0
1948-10-01,15.67,15.67,15.67,15.67,0,1.16,0.0
1948-10-04,15.85,15.85,15.85,15.85,0,1.15,0.0
1948-10-05,15.82,15.82,15.82,15.82,0,-0.19,0.0
1948-10-06,15.84,15.84,15.84,15.84,0,0.13,0.0
1948-10-07,15.93,15.93,15.93,15.93,0,0.57,0.0
1948-10-08,15.9,15.9,15.9,15.9,0,-0.19,0.0
1948-10-11,15.9,15.9,15.9,15.9,0,0.0,0.0
1948-10-13,16.09,16.09,16.09,16.09,0,1.19,0.0
1948-10-14,16.14,16.14,16.14,16.14,0,0.31,0.0
1948-10-15,16.12,16.12,16.12,16.12,0,-0.12,0.0
1948-10-18,16.19,16.19,16.19,16.19,0,0.43,0.0
1948-10-19,16.28,16.28,16.28,16.28,0,0.56,0.0
1948-10-20,16.34,16.34,16.34,16.34,0,0.37,0.0
1948-10-21,16.36,16.36,16.36,16.36,0,0.12,0.0
1948-10-22,16.61,16.61,16.61,16.61,0,1.53,0.0
1948-10-25,16.58,16.58,16.58,16.58,0,-0.18,0.0
1948-10-26,16.59,16.59,16.59,16.59,0,0.06,0.0
1948-10-27,16.57,16.57,16.57,16.57,0,-0.12,0.0
1948-10-28,16.46,16.46,16.46,16.46,0,-0.66,0.0
1948-10-29,16.5,16.5,16.5,16.5,0,0.24,0.0
1948-11-01,16.7,16.7,16.7,16.7,0,1.21,0.0
1948-11-03,15.93,15.93,15.93,15.93,0,-4.61,0.0
1948-11-04,16.14,16.14,16.14,16.14,0,1.32,0.0
1948-11-05,15.43,15.43,15.43,15.43,0,-4.4,0.0
1948-11-08,15.5,15.5,15.5,15.5,0,0.45,0.0
1948-11-09,15.01,15.01,15.01,15.01,0,-3.16,0.0
1948-11-10,15.0,15.0,15.0,15.0,0,-0.07,0.0
1948-11-12,15.04,15.04,15.04,15.04,0,0.27,0.0
1948-11-15,15.27,15.27,15.27,15.27,0,1.53,0.0
1948-11-16,15.26,15.26,15.26,15.26,0,-0.07,0.0
1948-11-17,15.22,15.22,15.22,15.22,0,-0.26,0.0
1948-11-18,15.26,15.26,15.26,15.26,0,0.26,0.0
1948-11-19,15.31,15.31,15.31,15.31,0,0.33,0.0
1948-11-22,15.21,15.21,15.21,15.21,0,-0.65,0.0
1948-11-23,15.19,15.19,15.19,15.19,0,-0.13,0.0
1948-11-24,14.91,14.91,14.91,14.91,0,-1.84,0.0
1948-11-26,14.91,14.91,14.91,14.91,0,0.0,0.0
1948-11-29,14.79,14.79,14.79,14.79,0,-0.8,0.0
1948-11-30,14.75,14.75,14.75,14.75,0,-0.27,0.0
1948-12-01,15.01,15.01,15.01,15.01,0,1.76,0.0
1948-12-02,15.0,15.0,15.0,15.0,0,-0.07,0.0
1948-12-03,15.13,15.13,15.13,15.13,0,0.87,0.0
1948-12-06,15.23,15.23,15.23,15.23,0,0.66,0.0
1948-12-07,15.24,15.24,15.24,15.24,0,0.07,0.0
1948-12-08,15.2,15.2,15.2,15.2,0,-0.26,0.0
1948-12-09,15.17,15.17,15.17,15.17,0,-0.2,0.0
1948-12-10,15.22,15.22,15.22,15.22,0,0.33,0.0
1948-12-13,15.33,15.33,15.33,15.33,0,0.72,0.0
1948-12-14,15.25,15.25,15.25,15.25,0,-0.52,0.0
1948-12-15,15.17,15.17,15.17,15.17,0,-0.52,0.0
1948-12-16,15.16,15.16,15.16,15.16,0,-0.07,0.0
1948-12-17,15.2,15.2,15.2,15.2,0,0.26,0.0
1948-12-20,15.19,15.19,15.19,15.19,0,-0.07,0.0
1948-12-21,15.14,15.14,15.14,15.14,0,-0.33,0.0
1948-12-22,15.15,15.15,15.15,15.15,0,0.07,0.0
1948-12-23,15.15,15.15,15.15,15.15,0,0.0,0.0
1948-12-24,15.25,15.25,15.25,15.25,0,0.66,0.0
1948-12-27,15.19,15.19,15.19,15.19,0,-0.39,0.0
1948-12-28,15.08,15.08,15.08,15.08,0,-0.72,0.0
1948-12-29,15.28,15.28,15.28,15.28,0,1.33,0.0
1948-12-30,15.28,15.28,15.28,15.28,0,0.0,0.0
1948-12-31,15.2,15.2,15.2,15.2,0,-0.52,0.0
1949-01-03,14.95,14.95,14.95,14.95,0,-1.64,0.0
1949-01-04,15.03,15.03,15.03,15.03,0,0.54,0.0
1949-01-05,15.16,15.16,15.16,15.16,0,0.86,0.0
1949-01-06,15.5,15.5,15.5,15.5,0,2.24,0.0
1949-01-07,15.61,15.61,15.61,15.61,0,0.71,0.0
1949-01-10,15.51,15.51,15.51,15.51,0,-0.64,0.0
1949-01-11,15.5,15.5,15.5,15.5,0,-0.06,0.0
1949-01-12,15.47,15.47,15.47,15.47,0,-0.19,0.0
1949-01-13,15.39,15.39,15.39,15.39,0,-0.52,0.0
1949-01-14,15.24,15.24,15.24,15.24,0,-0.97,0.0
1949-01-17,15.38,15.38,15.38,15.38,0,0.92,0.0
1949-01-18,15.38,15.38,15.38,15.38,0,0.0,0.0
1949-01-19,15.44,15.44,15.44,15.44,0,0.39,0.0
1949-01-20,15.5,15.5,15.5,15.5,0,0.39,0.0
1949-01-21,15.47,15.47,15.47,15.47,0,-0.19,0.0
1949-01-24,15.0,15.0,15.0,15.0,0,-3.04,0.0
1949-01-25,15.33,15.33,15.33,15.33,0,2.2,0.0
1949-01-26,15.29,15.29,15.29,15.29,0,-0.26,0.0
1949-01-27,15.25,15.25,15.25,15.25,0,-0.26,0.0
1949-01-28,15.2,15.2,15.2,15.2,0,-0.33,0.0
1949-01-31,15.22,15.22,15.22,15.22,0,0.13,0.0
1949-02-01,15.34,15.34,15.34,15.34,0,0.79,0.0
1949-02-02,15.35,15.35,15.35,15.35,0,0.07,0.0
1949-02-03,15.32,15.32,15.32,15.32,0,-0.2,0.0
1949-02-04,15.09,15.09,15.09,15.09,0,-1.5,0.0
1949-02-07,14.76,14.76,14.76,14.76,0,-2.19,0.0
1949-02-08,14.7,14.7,14.7,14.7,0,-0.41,0.0
1949-02-09,14.78,14.78,14.78,14.78,0,0.54,0.0
1949-02-10,14.58,14.58,14.58,14.58,0,-1.35,0.0
1949-02-11,14.56,14.56,14.56,14.56,0,-0.14,0.0
1949-02-14,14.61,14.61,14.61,14.61,0,0.34,0.0
1949-02-15,14.65,14.65,14.65,14.65,0,0.27,0.0
1949-02-16,14.73,14.73,14.73,14.73,0,0.55,0.0
1949-02-17,14.83,14.83,14.83,14.83,0,0.68,0.0
1949-02-18,14.79,14.79,14.79,14.79,0,-0.27,0.0
1949-02-21,14.74,14.74,14.74,14.74,0,-0.34,0.0
1949-02-23,14.6,14.6,14.6,14.6,0,-0.95,0.0
1949-02-24,14.42,14.42,14.42,14.42,0,-1.23,0.0
1949-02-25,14.38,14.38,14.38,14.38,0,-0.28,0.0
1949-02-28,14.62,14.62,14.62,14.62,0,1.67,0.0
1949-03-01,14.71,14.71,14.71,14.71,0,0.62,0.0
1949-03-02,14.67,14.67,14.67,14.67,0,-0.27,0.0
1949-03-03,14.65,14.65,14.65,14.65,0,-0.14,0.0
1949-03-04,14.67,14.67,14.67,14.67,0,0.14,0.0
1949-03-07,14.86,14.86,14.86,14.86,0,1.3,0.0
1949-03-08,14.89,14.89,14.89,14.89,0,0.2,0.0
1949-03-09,14.86,14.86,14.86,14.86,0,-0.2,0.0
1949-03-10,14.87,14.87,14.87,14.87,0,0.07,0.0
1949-03-11,15.02,15.02,15.02,15.02,0,1.01,0.0
1949-03-14,15.07,15.07,15.07,15.07,0,0.33,0.0
1949-03-15,14.98,14.98,14.98,14.98,0,-0.6,0.0
1949-03-16,14.92,14.92,14.92,14.92,0,-0.4,0.0
1949-03-17,14.97,14.97,14.97,14.97,0,0.34,0.0
1949-03-18,14.94,14.94,14.94,14.94,0,-0.2,0.0
1949-03-21,14.87,14.87,14.87,14.87,0,-0.47,0.0
1949-03-22,14.77,14.77,14.77,14.77,0,-0.67,0.0
1949-03-23,14.95,14.95,14.95,14.95,0,1.22,0.0
1949-03-24,14.97,14.97,14.97,14.97,0,0.13,0.0
1949-03-25,14.89,14.89,14.89,14.89,0,-0.53,0.0
1949-03-28,14.93,14.93,14.93,14.93,0,0.27,0.0
1949-03-29,15.22,15.22,15.22,15.22,0,1.94,0.0
1949-03-30,15.21,15.21,15.21,15.21,0,-0.07,0.0
1949-03-31,15.06,15.06,15.06,15.06,0,-0.99,0.0
1949-04-01,14.94,14.94,14.94,14.94,0,-0.8,0.0
1949-04-04,14.98,14.98,14.98,14.98,0,0.27,0.0
1949-04-05,14.96,14.96,14.96,14.96,0,-0.13,0.0
1949-04-06,14.92,14.92,14.92,14.92,0,-0.27,0.0
1949-04-07,14.93,14.93,14.93,14.93,0,0.07,0.0
1949-04-08,14.97,14.97,14.97,14.97,0,0.27,0.0
1949-04-11,14.99,14.99,14.99,14.99,0,0.13,0.0
1949-04-12,15.03,15.03,15.03,15.03,0,0.27,0.0
1949-04-13,15.02,15.02,15.02,15.02,0,-0.07,0.0
1949-04-14,14.99,14.99,14.99,14.99,0,-0.2,0.0
1949-04-18,15.07,15.07,15.07,15.07,0,0.53,0.0
1949-04-19,15.01,15.01,15.01,15.01,0,-0.4,0.0
1949-04-20,14.97,14.97,14.97,14.97,0,-0.27,0.0
1949-04-21,14.72,14.72,14.72,14.72,0,-1.67,0.0
1949-04-22,14.7,14.7,14.7,14.7,0,-0.14,0.0
1949-04-25,14.68,14.68,14.68,14.68,0,-0.14,0.0
1949-04-26,14.76,14.76,14.76,14.76,0,0.54,0.0
1949-04-27,14.76,14.76,14.76,14.76,0,0.0,0.0
1949-04-28,14.69,14.69,14.69,14.69,0,-0.47,0.0
1949-04-29,14.71,14.71,14.71,14.71,0,0.14,0.0
1949-05-02,14.78,14.78,14.78,14.78,0,0.48,0.0
1949-05-03,14.85,14.85,14.85,14.85,0,0.47,0.0
1949-05-04,15.02,15.02,15.02,15.02,0,1.14,0.0
1949-05-05,15.01,15.01,15.01,15.01,0,-0.07,0.0
1949-05-06,14.92,14.92,14.92,14.92,0,-0.6,0.0
1949-05-09,14.88,14.88,14.88,14.88,0,-0.27,0.0
1949-05-10,14.82,14.82,14.82,14.82,0,-0.4,0.0
1949-05-11,14.85,14.85,14.85,14.85,0,0.2,0.0
1949-05-12,14.87,14.87,14.87,14.87,0,0.13,0.0
1949-05-13,14.88,14.88,14.88,14.88,0,0.07,0.0
1949-05-16,14.96,14.96,14.96,14.96,0,0.54,0.0
1949-05-17,14.93,14.93,14.93,14.93,0,-0.2,0.0
1949-05-18,14.89,14.89,14.89,14.89,0,-0.27,0.0
1949-05-19,14.8,14.8,14.8,14.8,0,-0.6,0.0
1949-05-20,14.73,14.73,14.73,14.73,0,-0.47,0.0
1949-05-23,14.58,14.58,14.58,14.58,0,-1.02,0.0
1949-05-24,14.5,14.5,14.5,14.5,0,-0.55,0.0
1949-05-25,14.57,14.57,14.57,14.57,0,0.48,0.0
1949-05-26,14.56,14.56,14.56,14.56,0,-0.07,0.0
1949-05-27,14.51,14.51,14.51,14.51,0,-0.34,0.0
1949-05-31,14.19,14.19,14.19,14.19,0,-2.21,0.0
1949-06-01,14.14,14.14,14.14,14.14,0,-0.35,0.0
1949-06-02,14.14,14.14,14.14,14.14,0,0.0,0.0
1949-06-03,14.05,14.05,14.05,14.05,0,-0.64,0.0
1949-06-06,13.82,13.82,13.82,13.82,0,-1.64,0.0
1949-06-07,13.84,13.84,13.84,13.84,0,0.14,0.0
1949-06-08,13.93,13.93,13.93,13.93,0,0.65,0.0
1949-06-09,13.93,13.93,13.93,13.93,0,0.0,0.0
1949-06-10,13.81,13.81,13.81,13.81,0,-0.86,0.0
1949-06-13,13.55,13.55,13.55,13.55,0,-1.88,0.0
1949-06-14,13.64,13.64,13.64,13.64,0,0.66,0.0
1949-06-15,13.9,13.9,13.9,13.9,0,1.91,0.0
1949-06-16,13.85,13.85,13.85,13.85,0,-0.36,0.0
1949-06-17,13.87,13.87,13.87,13.87,0,0.14,0.0
1949-06-20,14.07,14.07,14.07,14.07,0,1.44,0.0
1949-06-21,14.08,14.08,14.08,14.08,0,0.07,0.0
1949-06-22,14.04,14.04,14.04,14.04,0,-0.28,0.0
1949-06-23,14.11,14.11,14.11,14.11,0,0.5,0.0
1949-06-24,14.13,14.13,14.13,14.13,0,0.14,0.0
1949-06-27,14.12,14.12,14.12,14.12,0,-0.07,0.0
1949-06-28,14.0,14.0,14.0,14.0,0,-0.85,0.0
1949-06-29,14.09,14.09,14.09,14.09,0,0.64,0.0
1949-06-30,14.16,14.16,14.16,14.16,0,0.5,0.0
1949-07-01,14.26,14.26,14.26,14.26,0,0.71,0.0
1949-07-05,14.34,14.34,14.34,14.34,0,0.56,0.0
1949-07-06,14.52,14.52,14.52,14.52,0,1.26,0.0
1949-07-07,14.52,14.52,14.52,14.52,0,0.0,0.0
1949-07-08,14.51,14.51,14.51,14.51,0,-0.07,0.0
1949-07-11,14.51,14.51,14.51,14.51,0,0.0,0.0
1949-07-12,14.61,14.61,14.61,14.61,0,0.69,0.0
1949-07-13,14.78,14.78,14.78,14.78,0,1.16,0.0
1949-07-14,14.79,14.79,14.79,14.79,0,0.07,0.0
1949-07-15,14.76,14.76,14.76,14.76,0,-0.2,0.0
1949-07-18,14.8,14.8,14.8,14.8,0,0.27,0.0
1949-07-19,14.94,14.94,14.94,14.94,0,0.95,0.0
1949-07-20,14.97,14.97,14.97,14.97,0,0.2,0.0
1949-07-21,14.9,14.9,14.9,14.9,0,-0.47,0.0
1949-07-22,14.89,14.89,14.89,14.89,0,-0.07,0.0
1949-07-25,14.94,14.94,14.94,14.94,0,0.34,0.0
1949-07-26,15.06,15.06,15.06,15.06,0,0.8,0.0
1949-07-27,15.06,15.06,15.06,15.06,0,0.0,0.0
1949-07-28,15.04,15.04,15.04,15.04,0,-0.13,0.0
1949-07-29,15.04,15.04,15.04,15.04,0,0.0,0.0
1949-08-01,15.12,15.12,15.12,15.12,0,0.53,0.0
1949-08-02,15.16,15.16,15.16,15.16,0,0.26,0.0
1949-08-03,15.15,15.15,15.15,15.15,0,-0.07,0.0
1949-08-04,15.13,15.13,15.13,15.13,0,-0.13,0.0
1949-08-05,15.35,15.35,15.35,15.35,0,1.45,0.0
1949-08-08,15.51,15.51,15.51,15.51,0,1.04,0.0
1949-08-09,15.37,15.37,15.37,15.37,0,-0.9,0.0
1949-08-10,15.44,15.44,15.44,15.44,0,0.46,0.0
1949-08-11,15.39,15.39,15.39,15.39,0,-0.32,0.0
1949-08-12,15.32,15.32,15.32,15.32,0,-0.45,0.0
1949-08-15,15.25,15.25,15.25,15.25,0,-0.46,0.0
1949-08-16,15.29,15.29,15.29,15.29,0,0.26,0.0
1949-08-17,15.46,15.46,15.46,15.46,0,1.11,0.0
1949-08-18,15.5,15.5,15.5,15.5,0,0.26,0.0
1949-08-19,15.41,15.41,15.41,15.41,0,-0.58,0.0
1949-08-22,15.37,15.37,15.37,15.37,0,-0.26,0.0
1949-08-23,15.17,15.17,15.17,15.17,0,-1.3,0.0
1949-08-24,15.18,15.18,15.18,15.18,0,0.07,0.0
1949-08-25,15.22,15.22,15.22,15.22,0,0.26,0.0
1949-08-26,15.28,15.28,15.28,15.28,0,0.39,0.0
1949-08-29,15.12,15.12,15.12,15.12,0,-1.05,0.0
1949-08-30,15.21,15.21,15.21,15.21,0,0.6,0.0
1949-08-31,15.22,15.22,15.22,15.22,0,0.07,0.0
1949-09-01,15.31,15.31,15.31,15.31,0,0.59,0.0
1949-09-02,15.29,15.29,15.29,15.29,0,-0.13,0.0
1949-09-06,15.28,15.28,15.28,15.28,0,-0.07,0.0
1949-09-07,15.38,15.38,15.38,15.38,0,0.65,0.0
1949-09-08,15.41,15.41,15.41,15.41,0,0.2,0.0
1949-09-09,15.4,15.4,15.4,15.4,0,-0.06,0.0
1949-09-12,15.52,15.52,15.52,15.52,0,0.78,0.0
1949-09-13,15.74,15.74,15.74,15.74,0,1.42,0.0
1949-09-14,15.73,15.73,15.73,15.73,0,-0.06,0.0
1949-09-15,15.61,15.61,15.61,15.61,0,-0.76,0.0
1949-09-16,15.66,15.66,15.66,15.66,0,0.32,0.0
1949-09-19,15.55,15.55,15.55,15.55,0,-0.7,0.0
1949-09-20,15.19,15.19,15.19,15.19,0,-2.32,0.0
1949-09-21,15.41,15.41,15.41,15.41,0,1.45,0.0
1949-09-22,15.5,15.5,15.5,15.5,0,0.58,0.0
1949-09-23,15.57,15.57,15.57,15.57,0,0.45,0.0
1949-09-26,15.53,15.53,15.53,15.53,0,-0.26,0.0
1949-09-27,15.41,15.41,15.41,15.41,0,-0.77,0.0
1949-09-28,15.53,15.53,15.53,15.53,0,0.78,0.0
1949-09-29,15.62,15.62,15.62,15.62,0,0.58,0.0
1949-09-30,15.58,15.58,15.58,15.58,0,-0.26,0.0
1949-10-03,15.6,15.6,15.6,15.6,0,0.13,0.0
1949-10-04,15.75,15.75,15.75,15.75,0,0.96,0.0
1949-10-05,15.78,15.78,15.78,15.78,0,0.19,0.0
1949-10-06,15.84,15.84,15.84,15.84,0,0.38,0.0
1949-10-07,15.85,15.85,15.85,15.85,0,0.06,0.0
1949-10-10,15.83,15.83,15.83,15.83,0,-0.13,0.0
1949-10-11,15.97,15.97,15.97,15.97,0,0.88,0.0
1949-10-13,15.97,15.97,15.97,15.97,0,0.0,0.0
1949-10-14,15.91,15.91,15.91,15.91,0,-0.38,0.0
1949-10-17,15.73,15.73,15.73,15.73,0,-1.13,0.0
1949-10-18,15.84,15.84,15.84,15.84,0,0.7,0.0
1949-10-19,15.93,15.93,15.93,15.93,0,0.57,0.0
1949-10-20,15.9,15.9,15.9,15.9,0,-0.19,0.0
1949-10-21,15.85,15.85,15.85,15.85,0,-0.31,0.0
1949-10-24,15.87,15.87,15.87,15.87,0,0.13,0.0
1949-10-25,15.95,15.95,15.95,15.95,0,0.5,0.0
1949-10-26,16.06,16.06,16.06,16.06,0,0.69,0.0
1949-10-27,16.15,16.15,16.15,16.15,0,0.56,0.0
1949-10-28,16.08,16.08,16.08,16.08,0,-0.43,0.0
1949-10-31,16.04,16.04,16.04,16.04,0,-0.25,0.0
1949-11-01,16.2,16.2,16.2,16.2,0,1.0,0.0
1949-11-02,16.33,16.33,16.33,16.33,0,0.8,0.0
1949-11-03,16.29,16.29,16.29,16.29,0,-0.24,0.0
1949-11-04,16.21,16.21,16.21,16.21,0,-0.49,0.0
1949-11-07,16.16,16.16,16.16,16.16,0,-0.31,0.0
1949-11-09,16.18,16.18,16.18,16.18,0,0.12,0.0
1949-11-10,16.14,16.14,16.14,16.14,0,-0.25,0.0
1949-11-14,16.03,16.03,16.03,16.03,0,-0.68,0.0
1949-11-15,15.75,15.75,15.75,15.75,0,-1.75,0.0
1949-11-16,15.84,15.84,15.84,15.84,0,0.57,0.0
1949-11-17,15.96,15.96,15.96,15.96,0,0.76,0.0
1949-11-18,16.14,16.14,16.14,16.14,0,1.13,0.0
1949-11-21,16.07,16.07,16.07,16.07,0,-0.43,0.0
1949-11-22,16.15,16.15,16.15,16.15,0,0.5,0.0
1949-11-23,16.19,16.19,16.19,16.19,0,0.25,0.0
1949-11-25,16.1,16.1,16.1,16.1,0,-0.56,0.0
1949-11-28,16.05,16.05,16.05,16.05,0,-0.31,0.0
1949-11-29,16.02,16.02,16.02,16.02,0,-0.19,0.0
1949-11-30,16.06,16.06,16.06,16.06,0,0.25,0.0
1949-12-01,16.15,16.15,16.15,16.15,0,0.56,0.0
1949-12-02,16.28,16.28,16.28,16.28,0,0.8,0.0
1949-12-05,16.41,16.41,16.41,16.41,0,0.8,0.0
1949-12-06,16.39,16.39,16.39,16.39,0,-0.12,0.0
1949-12-07,16.43,16.43,16.43,16.43,0,0.24,0.0
1949-12-08,16.43,16.43,16.43,16.43,0,0.0,0.0
1949-12-09,16.42,16.42,16.42,16.42,0,-0.06,0.0
1949-12-12,16.57,16.57,16.57,16.57,0,0.91,0.0
1949-12-13,16.64,16.64,16.64,16.64,0,0.42,0.0
1949-12-14,16.67,16.67,16.67,16.67,0,0.18,0.0
1949-12-15,16.68,16.68,16.68,16.68,0,0.06,0.0
1949-12-16,16.66,16.66,16.66,16.66,0,-0.12,0.0
1949-12-19,16.59,16.59,16.59,16.59,0,-0.42,0.0
1949-12-20,16.53,16.53,16.53,16.53,0,-0.36,0.0
1949-12-21,16.49,16.49,16.49,16.49,0,-0.24,0.0
1949-12-22,16.64,16.64,16.64,16.64,0,0.91,0.0
1949-12-23,16.64,16.64,16.64,16.64,0,0.0,0.0
1949-12-27,16.58,16.58,16.58,16.58,0,-0.36,0.0
1949-12-28,16.66,16.66,16.66,16.66,0,0.48,0.0
1949-12-29,16.68,16.68,16.68,16.68,0,0.12,0.0
1949-12-30,16.79,16.79,16.79,16.79,0,0.66,0.0
1950-01-03,16.66,16.66,16.66,16.66,1260000,-0.77,63000.0
1950-01-04,16.85,16.85,16.85,16.85,1890000,1.14,157500.0
1950-01-05,16.93,16.93,16.93,16.93,2550000,0.47,285000.0
1950-01-06,16.98,16.98,16.98,16.98,2010000,0.3,385500.0
1950-01-09,17.08,17.08,17.08,17.08,2520000,0.59,511500.0
1950-01-10,17.03,17.03,17.03,17.03,2160000,-0.29,619500.0
1950-01-11,17.09,17.09,17.09,17.09,2630000,0.35,751000.0
1950-01-12,16.76,16.76,16.76,16.76,2970000,-1.93,899500.0
1950-01-13,16.67,16.67,16.67,16.67,3330000,-0.54,1066000.0
1950-01-16,16.72,16.72,16.72,16.72,1460000,0.3,1139000.0
1950-01-17,16.86,16.86,16.86,16.86,1790000,0.84,1228500.0
1950-01-18,16.85,16.85,16.85,16.85,1570000,-0.06,1307000.0
1950-01-19,16.87,16.87,16.87,16.87,1170000,0.12,1365500.0
1950-01-20,16.9,16.9,16.9,16.9,1440000,0.18,1437500.0
1950-01-23,16.92,16.92,16.92,16.92,1340000,0.12,1504500.0
1950-01-24,16.86,16.86,16.86,16.86,1250000,-0.35,1567000.0
1950-01-25,16.74,16.74,16.74,16.74,1700000,-0.71,1652000.0
1950-01-26,16.73,16.73,16.73,16.73,1150000,-0.06,1709500.0
1950-01-27,16.82,16.82,16.82,16.82,1250000,0.54,1772000.0
1950-01-30,17.02,17.02,17.02,17.02,1640000,1.19,1854000.0
1950-01-31,17.05,17.05,17.05,17.05,1690000,0.18,1875500.0
1950-02-01,17.05,17.05,17.05,17.05,1810000,0.0,1871500.0
1950-02-02,17.23,17.23,17.23,17.23,2040000,1.06,1846000.0
1950-02-03,17.29,17.29,17.29,17.29,2210000,0.35,1856000.0
1950-02-06,17.32,17.32,17.32,17.32,1490000,0.17,1804500.0
1950-02-07,17.23,17.23,17.23,17.23,1360000,-0.52,1764500.0
1950-02-08,17.21,17.21,17.21,17.21,1470000,-0.12,1706500.0
1950-02-09,17.28,17.28,17.28,17.28,1810000,0.41,1648500.0
1950-02-10,17.24,17.24,17.24,17.24,1790000,-0.23,1571500.0
1950-02-14,17.06,17.06,17.06,17.06,2210000,-1.04,1609000.0
1950-02-15,17.06,17.06,17.06,17.06,1730000,0.0,1606000.0
1950-02-16,16.99,16.99,16.99,16.99,1920000,-0.41,1623500.0
1950-02-17,17.15,17.15,17.15,17.15,1940000,0.94,1662000.0
1950-02-20,17.2,17.2,17.2,17.2,1420000,0.29,1661000.0
1950-02-21,17.17,17.17,17.17,17.17,1260000,-0.17,1657000.0
1950-02-23,17.21,17.21,17.21,17.21,1310000,0.23,1660000.0
1950-02-24,17.28,17.28,17.28,17.28,1710000,0.41,1660500.0
1950-02-27,17.28,17.28,17.28,17.28,1410000,0.0,1673500.0
1950-02-28,17.22,17.22,17.22,17.22,1310000,-0.35,1676500.0
1950-03-01,17.24,17.24,17.24,17.24,1410000,0.12,1665000.0
1950-03-02,17.23,17.23,17.23,17.23,1340000,-0.06,1647500.0
1950-03-03,17.29,17.29,17.29,17.29,1520000,0.35,1633000.0
1950-03-06,17.32,17.32,17.32,17.32,1470000,0.17,1604500.0
1950-03-07,17.2,17.2,17.2,17.2,1590000,-0.69,1573500.0
1950-03-08,17.19,17.19,17.19,17.19,1360000,-0.06,1567000.0
1950-03-09,17.07,17.07,17.07,17.07,1330000,-0.7,1565500.0
1950-03-10,17.09,17.09,17.09,17.09,1260000,0.12,1555000.0
1950-03-13,17.12,17.12,17.12,17.12,1060000,0.18,1517500.0
1950-03-14,17.25,17.25,17.25,17.25,1140000,0.76,1485000.0
1950-03-15,17.45,17.45,17.45,17.45,1830000,1.16,1466000.0
1950-03-16,17.49,17.49,17.49,17.49,2060000,0.23,1482500.0
1950-03-17,17.45,17.45,17.45,17.45,1600000,-0.23,1466500.0
1950-03-20,17.44,17.44,17.44,17.44,1430000,-0.06,1441000.0
1950-03-21,17.45,17.45,17.45,17.45,1400000,0.06,1440000.0
1950-03-22,17.55,17.55,17.55,17.55,2010000,0.57,1477500.0
1950-03-23,17.56,17.56,17.56,17.56,2020000,0.06,1513000.0
1950-03-24,17.56,17.56,17.56,17.56,1570000,0.0,1506000.0
1950-03-27,17.46,17.46,17.46,17.46,1930000,-0.57,1532000.0
1950-03-28,17.53,17.53,17.53,17.53,1780000,0.4,1555500.0
1950-03-29,17.44,17.44,17.44,17.44,2090000,-0.51,1589500.0
1950-03-30,17.3,17.3,17.3,17.3,2370000,-0.8,1641000.0
1950-03-31,17.29,17.29,17.29,17.29,1880000,-0.06,1659000.0
1950-04-03,17.53,17.53,17.53,17.53,1570000,1.39,1664000.0
1950-04-04,17.55,17.55,17.55,17.55,2010000,0.11,1685000.0
1950-04-05,17.63,17.63,17.63,17.63,1430000,0.46,1688500.0
1950-04-06,17.78,17.78,17.78,17.78,2000000,0.85,1722000.0
1950-04-10,17.85,17.85,17.85,17.85,2070000,0.39,1762500.0
1950-04-11,17.75,17.75,17.75,17.75,2010000,-0.56,1810000.0
1950-04-12,17.94,17.94,17.94,17.94,2010000,1.07,1853500.0
1950-04-13,17.98,17.98,17.98,17.98,2410000,0.22,1882500.0
1950-04-14,17.96,17.96,17.96,17.96,2750000,-0.11,1917000.0
1950-04-17,17.88,17.88,17.88,17.88,2520000,-0.45,1963000.0
1950-04-18,18.03,18.03,18.03,18.03,3320000,0.84,2057500.0
1950-04-19,18.05,18.05,18.05,18.05,2950000,0.11,2135000.0
1950-04-20,17.93,17.93,17.93,17.93,2590000,-0.66,2164000.0
1950-04-21,17.96,17.96,17.96,17.96,2710000,0.17,2198500.0
1950-04-24,17.83,17.83,17.83,17.83,2310000,-0.72,2235500.0
1950-04-25,17.83,17.83,17.83,17.83,1830000,0.0,2230500.0
1950-04-26,17.76,17.76,17.76,17.76,1880000,-0.39,2235500.0
1950-04-27,17.86,17.86,17.86,17.86,2070000,0.56,2234500.0
1950-04-28,17.96,17.96,17.96,17.96,2190000,0.56,2225500.0
1950-05-01,18.22,18.22,18.22,18.22,2390000,1.45,2251000.0
1950-05-02,18.11,18.11,18.11,18.11,2250000,-0.6,2285000.0
1950-05-03,18.27,18.27,18.27,18.27,2120000,0.88,2290500.0
1950-05-04,18.12,18.12,18.12,18.12,2150000,-0.82,2326500.0
1950-05-05,18.22,18.22,18.22,18.22,1800000,0.55,2316500.0
1950-05-08,18.27,18.27,18.27,18.27,1680000,0.27,2297000.0
1950-05-09,18.27,18.27,18.27,18.27,1720000,0.0,2282500.0
1950-05-10,18.29,18.29,18.29,18.29,1880000,0.11,2276000.0
1950-05-11,18.29,18.29,18.29,18.29,1750000,0.0,2243000.0
1950-05-12,18.18,18.18,18.18,18.18,1790000,-0.6,2195000.0
1950-05-15,18.26,18.26,18.26,18.26,1220000,0.44,2130000.0
1950-05-16,18.44,18.44,18.44,18.44,1730000,0.99,2050500.0
1950-05-17,18.52,18.52,18.52,18.52,2020000,0.43,2004000.0
1950-05-18,18.56,18.56,18.56,18.56,5240000,0.22,2136500.0
1950-05-19,18.68,18.68,18.68,18.68,2110000,0.65,2106500.0
1950-05-22,18.6,18.6,18.6,18.6,1620000,-0.43,2072000.0
1950-05-23,18.71,18.71,18.71,18.71,1460000,0.59,2053500.0
1950-05-24,18.69,18.69,18.69,18.69,1850000,-0.11,2052000.0
1950-05-25,18.69,18.69,18.69,18.69,1480000,0.0,2022500.0
1950-05-26,18.67,18.67,18.67,18.67,1330000,-0.11,1979500.0
1950-05-29,18.72,18.72,18.72,18.72,1110000,0.27,1915500.0
1950-05-31,18.78,18.78,18.78,18.78,1530000,0.32,1879500.0
1950-06-01,18.77,18.77,18.77,18.77,1580000,-0.05,1852500.0
1950-06-02,18.79,18.79,18.79,18.79,1450000,0.11,1817500.0
1950-06-05,18.6,18.6,18.6,18.6,1630000,-1.01,1809000.0
1950-06-06,18.88,18.88,18.88,18.88,2250000,1.51,1837500.0
1950-06-07,18.93,18.93,18.93,18.93,1750000,0.26,1839000.0
1950-06-08,19.14,19.14,19.14,19.14,1780000,1.11,1834000.0
1950-06-09,19.26,19.26,19.26,19.26,2130000,0.63,1853000.0
1950-06-12,19.4,19.4,19.4,19.4,1790000,0.73,1853000.0
1950-06-13,19.25,19.25,19.25,19.25,1790000,-0.77,1881500.0
1950-06-14,18.98,18.98,18.98,18.98,1650000,-1.4,1877500.0
1950-06-15,18.93,18.93,18.93,18.93,1530000,-0.26,1853000.0
1950-06-16,18.97,18.97,18.97,18.97,1180000,0.21,1650000.0
1950-06-19,18.92,18.92,18.92,18.92,1290000,-0.26,1609000.0
1950-06-20,18.83,18.83,18.83,18.83,1470000,-0.48,1601500.0
1950-06-21,19.0,19.0,19.0,19.0,1750000,0.9,1616000.0
1950-06-22,19.16,19.16,19.16,19.16,1830000,0.84,1615000.0
1950-06-23,19.14,19.14,19.14,19.14,1700000,-0.1,1626000.0
1950-06-26,18.11,18.11,18.11,18.11,3950000,-5.38,1757000.0
1950-06-27,17.91,17.91,17.91,17.91,4860000,-1.1,1944500.0
1950-06-28,18.11,18.11,18.11,18.11,2600000,1.12,1998000.0
1950-06-29,17.44,17.44,17.44,17.44,3040000,-3.7,2071000.0
1950-06-30,17.69,17.69,17.69,17.69,2660000,1.43,2131500.0
1950-07-03,17.64,17.64,17.64,17.64,1550000,-0.28,2127500.0
1950-07-05,17.81,17.81,17.81,17.81,1400000,0.96,2085000.0
1950-07-06,17.91,17.91,17.91,17.91,1570000,0.56,2076000.0
1950-07-07,17.67,17.67,17.67,17.67,1870000,-1.34,2080500.0
1950-07-10,17.59,17.59,17.59,17.59,1960000,-0.45,2072000.0
1950-07-11,17.32,17.32,17.32,17.32,3250000,-1.53,2145000.0
1950-07-12,16.87,16.87,16.87,16.87,3200000,-2.6,2215500.0
1950-07-13,16.69,16.69,16.69,16.69,2660000,-1.07,2266000.0
1950-07-14,16.87,16.87,16.87,16.87,1900000,1.08,2284500.0
1950-07-17,16.68,16.68,16.68,16.68,1520000,-1.13,2301500.0
1950-07-18,17.06,17.06,17.06,17.06,1820000,2.28,2328000.0
1950-07-19,17.36,17.36,17.36,17.36,2430000,1.76,2376000.0
1950-07-20,17.61,17.61,17.61,17.61,3160000,1.44,2446500.0
1950-07-21,17.59,17.59,17.59,17.59,2810000,-0.11,2495500.0
1950-07-24,17.48,17.48,17.48,17.48,2300000,-0.63,2525500.0
1950-07-25,17.23,17.23,17.23,17.23,2770000,-1.43,2466500.0
1950-07-26,17.27,17.27,17.27,17.27,2460000,0.23,2346500.0
1950-07-27,17.5,17.5,17.5,17.5,2300000,1.33,2331500.0
1950-07-28,17.69,17.69,17.69,17.69,2050000,1.09,2282000.0
1950-07-31,17.84,17.84,17.84,17.84,1590000,0.85,2228500.0
1950-08-01,18.02,18.02,18.02,18.02,1970000,1.01,2249500.0
1950-08-02,17.95,17.95,17.95,17.95,1980000,-0.39,2278500.0
1950-08-03,17.99,17.99,17.99,17.99,1660000,0.22,2283000.0
1950-08-04,18.14,18.14,18.14,18.14,1600000,0.83,2269500.0
1950-08-07,18.41,18.41,18.41,18.41,1850000,1.49,2264000.0
1950-08-08,18.46,18.46,18.46,18.46,2180000,0.27,2210500.0
1950-08-09,18.61,18.61,18.61,18.61,1760000,0.81,2138500.0
1950-08-10,18.48,18.48,18.48,18.48,1870000,-0.7,2099000.0
1950-08-11,18.28,18.28,18.28,18.28,1680000,-1.08,2088000.0
1950-08-14,18.29,18.29,18.29,18.29,1280000,0.05,2076000.0
1950-08-15,18.32,18.32,18.32,18.32,1330000,0.16,2051500.0
1950-08-16,18.34,18.34,18.34,18.34,1770000,0.11,2018500.0
1950-08-17,18.54,18.54,18.54,18.54,2170000,1.09,1969000.0
1950-08-18,18.68,18.68,18.68,18.68,1780000,0.76,1917500.0
1950-08-21,18.7,18.7,18.7,18.7,1840000,0.11,1894500.0
1950-08-22,18.68,18.68,18.68,18.68,1550000,-0.11,1833500.0
1950-08-23,18.82,18.82,18.82,18.82,1580000,0.75,1789500.0
1950-08-24,18.79,18.79,18.79,18.79,1620000,-0.16,1755500.0
1950-08-25,18.54,18.54,18.54,18.54,1610000,-1.33,1733500.0
1950-08-28,18.53,18.53,18.53,18.53,1300000,-0.05,1719000.0
1950-08-29,18.54,18.54,18.54,18.54,1890000,0.05,1715000.0
1950-08-30,18.43,18.43,18.43,18.43,1490000,-0.59,1690500.0
1950-08-31,18.42,18.42,18.42,18.42,1140000,-0.05,1664500.0
1950-09-01,18.55,18.55,18.55,18.55,1290000,0.71,1649000.0
1950-09-05,18.68,18.68,18.68,18.68,1250000,0.7,1619000.0
1950-09-06,18.54,18.54,18.54,18.54,1300000,-0.75,1575000.0
1950-09-07,18.59,18.59,18.59,18.59,1340000,0.27,1554000.0
1950-09-08,18.75,18.75,18.75,18.75,1960000,0.86,1558500.0
1950-09-11,18.61,18.61,18.61,18.61,1860000,-0.75,1567500.0
1950-09-12,18.87,18.87,18.87,18.87,1680000,1.4,1587500.0
1950-09-13,19.09,19.09,19.09,19.09,2600000,1.17,1651000.0
1950-09-14,19.18,19.18,19.18,19.18,2350000,0.47,1680000.0
1950-09-15,19.29,19.29,19.29,19.29,2410000,0.57,1692000.0
1950-09-18,19.37,19.37,19.37,19.37,2040000,0.41,1705000.0
1950-09-19,19.31,19.31,19.31,19.31,1590000,-0.31,1692500.0
1950-09-20,19.21,19.21,19.21,19.21,2100000,-0.52,1720000.0
1950-09-21,19.37,19.37,19.37,19.37,1650000,0.83,1723500.0
1950-09-22,19.44,19.44,19.44,19.44,2510000,0.36,1768000.0
1950-09-25,19.42,19.42,19.42,19.42,2020000,-0.1,1788500.0
1950-09-26,19.14,19.14,19.14,19.14,2280000,-1.44,1837500.0
1950-09-27,19.41,19.41,19.41,19.41,2360000,1.41,1861000.0
1950-09-28,19.42,19.42,19.42,19.42,2200000,0.05,1896500.0
1950-09-29,19.45,19.45,19.45,19.45,1800000,0.15,1929500.0
1950-10-02,19.69,19.69,19.69,19.69,2200000,1.23,1975000.0
1950-10-03,19.66,19.66,19.66,19.66,2480000,-0.15,2036500.0
1950-10-04,20.0,20.0,20.0,20.0,2920000,1.73,2117500.0
1950-10-05,19.89,19.89,19.89,19.89,2490000,-0.55,2175000.0
1950-10-06,20.12,20.12,20.12,20.12,2360000,1.16,2195000.0
1950-10-09,20.0,20.0,20.0,20.0,2330000,-0.6,2218500.0
1950-10-10,19.78,19.78,19.78,19.78,1870000,-1.1,2228000.0
1950-10-11,19.86,19.86,19.86,19.86,2200000,0.4,2208000.0
1950-10-13,19.85,19.85,19.85,19.85,2030000,-0.05,2192000.0
1950-10-16,19.71,19.71,19.71,19.71,1630000,-0.71,2153000.0
1950-10-17,19.89,19.89,19.89,19.89,2010000,0.91,2151500.0
1950-10-18,20.01,20.01,20.01,20.01,2410000,0.6,2192500.0
1950-10-19,20.02,20.02,20.02,20.02,2250000,0.05,2200000.0
1950-10-20,19.96,19.96,19.96,19.96,1840000,-0.3,2209500.0
1950-10-23,19.96,19.96,19.96,19.96,1850000,0.0,2176500.0
1950-10-24,20.08,20.08,20.08,20.08,1790000,0.6,2165000.0
1950-10-25,20.05,20.05,20.05,20.05,1930000,-0.15,2147500.0
1950-10-26,19.61,19.61,19.61,19.61,3000000,-2.19,2179500.0
1950-10-27,19.77,19.77,19.77,19.77,1800000,0.82,2159500.0
1950-10-30,19.61,19.61,19.61,19.61,1790000,-0.81,2159000.0
1950-10-31,19.53,19.53,19.53,19.53,2010000,-0.41,2149500.0
1950-11-01,19.56,19.56,19.56,19.56,1780000,0.15,2114500.0
1950-11-02,19.73,19.73,19.73,19.73,1580000,0.87,2047500.0
1950-11-03,19.85,19.85,19.85,19.85,1560000,0.61,2001000.0
1950-11-06,19.36,19.36,19.36,19.36,2580000,-2.47,2012000.0
1950-11-08,19.56,19.56,19.56,19.56,1850000,1.03,1988000.0
1950-11-09,19.79,19.79,19.79,19.79,1760000,1.18,1982500.0
1950-11-10,19.94,19.94,19.94,19.94,1640000,0.76,1954500.0
1950-11-13,20.01,20.01,20.01,20.01,1630000,0.35,1934500.0
1950-11-14,19.86,19.86,19.86,19.86,1780000,-0.75,1942000.0
1950-11-15,19.82,19.82,19.82,19.82,1620000,-0.2,1922500.0
1950-11-16,19.72,19.72,19.72,19.72,1760000,-0.5,1890000.0
1950-11-17,19.86,19.86,19.86,19.86,2130000,0.71,1884000.0
1950-11-20,19.93,19.93,19.93,19.93,2250000,0.35,1904500.0
1950-11-21,19.88,19.88,19.88,19.88,2010000,-0.25,1912500.0
1950-11-22,20.16,20.16,20.16,20.16,2730000,1.41,1959500.0
1950-11-24,20.32,20.32,20.32,20.32,2620000,0.79,1994000.0
1950-11-27,20.18,20.18,20.18,20.18,1740000,-0.69,1931000.0
1950-11-28,19.56,19.56,19.56,19.56,2970000,-3.07,1989500.0
1950-11-29,19.37,19.37,19.37,19.37,2770000,-0.97,2038500.0
1950-11-30,19.51,19.51,19.51,19.51,2080000,0.72,2042000.0
1950-12-01,19.66,19.66,19.66,19.66,1870000,0.77,2046500.0
1950-12-04,19.0,19.0,19.0,19.0,2510000,-3.36,2093000.0
1950-12-05,19.31,19.31,19.31,19.31,1940000,1.63,2112000.0
1950-12-06,19.45,19.45,19.45,19.45,2010000,0.73,2083500.0
1950-12-07,19.4,19.4,19.4,19.4,1810000,-0.26,2081500.0
1950-12-08,19.4,19.4,19.4,19.4,2310000,0.0,2109000.0
1950-12-11,19.72,19.72,19.72,19.72,2600000,1.65,2157000.0
1950-12-12,19.68,19.68,19.68,19.68,2140000,-0.2,2182500.0
1950-12-13,19.67,19.67,19.67,19.67,2030000,-0.05,2195000.0
1950-12-14,19.43,19.43,19.43,19.43,2660000,-1.22,2247000.0
1950-12-15,19.33,19.33,19.33,19.33,2420000,-0.51,2280000.0
1950-12-18,19.85,19.85,19.85,19.85,4500000,2.69,2398500.0
1950-12-19,19.96,19.96,19.96,19.96,3650000,0.55,2468500.0
1950-12-20,19.97,19.97,19.97,19.97,3510000,0.05,2543500.0
1950-12-21,19.98,19.98,19.98,19.98,3990000,0.05,2606500.0
1950-12-22,20.07,20.07,20.07,20.07,2720000,0.45,2611500.0
1950-12-26,19.92,19.92,19.92,19.92,2660000,-0.75,2657500.0
1950-12-27,20.3,20.3,20.3,20.3,2940000,1.91,2656000.0
1950-12-28,20.38,20.38,20.38,20.38,3560000,0.39,2695500.0
1950-12-29,20.43,20.43,20.43,20.43,3440000,0.25,2763500.0
1951-01-02,20.77,20.77,20.77,20.77,3030000,1.66,2821500.0
1951-01-03,20.69,20.69,20.69,20.69,3370000,-0.39,2864500.0
1951-01-04,20.87,20.87,20.87,20.87,3390000,0.87,2937000.0
1951-01-05,20.87,20.87,20.87,20.87,3390000,0.0,3006000.0
1951-01-08,21.0,21.0,21.0,21.0,2780000,0.62,3054500.0
1951-01-09,21.12,21.12,21.12,21.12,3800000,0.57,3129000.0
1951-01-10,20.85,20.85,20.85,20.85,3270000,-1.28,3162500.0
1951-01-11,21.19,21.19,21.19,21.19,3490000,1.63,3230000.0
1951-01-12,21.11,21.11,21.11,21.11,2950000,-0.38,3276000.0
1951-01-15,21.3,21.3,21.3,21.3,2830000,0.9,3284500.0
1951-01-16,21.46,21.46,21.46,21.46,3740000,0.75,3350500.0
1951-01-17,21.55,21.55,21.55,21.55,3880000,0.42,3319500.0
1951-01-18,21.4,21.4,21.4,21.4,3490000,-0.7,3311500.0
1951-01-19,21.36,21.36,21.36,21.36,3170000,-0.19,3294500.0
1951-01-22,21.18,21.18,21.18,21.18,2570000,-0.84,3223500.0
1951-01-23,21.26,21.26,21.26,21.26,2080000,0.38,3191500.0
1951-01-24,21.16,21.16,21.16,21.16,1990000,-0.47,3158000.0
1951-01-25,21.03,21.03,21.03,21.03,2520000,-0.61,3137000.0
1951-01-26,21.26,21.26,21.26,21.26,2230000,1.09,3070500.0
1951-01-29,21.67,21.67,21.67,21.67,2630000,1.93,3030000.0
1951-01-30,21.74,21.74,21.74,21.74,2480000,0.32,3002500.0
1951-01-31,21.66,21.66,21.66,21.66,2340000,-0.37,2951000.0
1951-02-01,21.77,21.77,21.77,21.77,2380000,0.51,2900500.0
1951-02-02,21.96,21.96,21.96,21.96,3030000,0.87,2882500.0
1951-02-05,22.2,22.2,22.2,22.2,2680000,1.09,2877500.0
1951-02-06,22.12,22.12,22.12,22.12,2370000,-0.36,2806000.0
1951-02-07,21.99,21.99,21.99,21.99,2020000,-0.59,2743500.0
1951-02-08,22.09,22.09,22.09,22.09,2120000,0.45,2675000.0
1951-02-09,22.17,22.17,22.17,22.17,2550000,0.36,2655000.0
1951-02-13,22.18,22.18,22.18,22.18,2400000,0.05,2633500.0
1951-02-14,22.12,22.12,22.12,22.12,2050000,-0.27,2549000.0
1951-02-15,22.0,22.0,22.0,22.0,1700000,-0.54,2440000.0
1951-02-16,22.13,22.13,22.13,22.13,1860000,0.59,2358500.0
1951-02-19,21.83,21.83,21.83,21.83,1910000,-1.36,2295500.0
1951-02-20,21.79,21.79,21.79,21.79,2010000,-0.18,2267500.0
1951-02-21,21.86,21.86,21.86,21.86,1670000,0.32,2247000.0
1951-02-23,21.92,21.92,21.92,21.92,1540000,0.27,2224500.0
1951-02-26,21.93,21.93,21.93,21.93,1650000,0.05,2181000.0
1951-02-27,21.76,21.76,21.76,21.76,1680000,-0.78,2153500.0
1951-02-28,21.8,21.8,21.8,21.8,1640000,0.18,2104000.0
1951-03-01,21.85,21.85,21.85,21.85,1610000,0.23,2060500.0
1951-03-02,21.93,21.93,21.93,21.93,1570000,0.37,2022000.0
1951-03-05,21.79,21.79,21.79,21.79,1690000,-0.64,1987500.0
1951-03-06,21.79,21.79,21.79,21.79,1490000,0.0,1910500.0
1951-03-07,21.86,21.86,21.86,21.86,1770000,0.32,1865000.0
1951-03-08,21.95,21.95,21.95,21.95,1440000,0.41,1818500.0
1951-03-09,21.95,21.95,21.95,21.95,1610000,0.0,1798000.0
1951-03-12,21.7,21.7,21.7,21.7,1640000,-1.14,1774000.0
1951-03-13,21.41,21.41,21.41,21.41,2330000,-1.34,1763000.0
1951-03-14,21.25,21.25,21.25,21.25,2110000,-0.75,1748500.0
1951-03-15,21.29,21.29,21.29,21.29,2070000,0.19,1749500.0
1951-03-16,21.64,21.64,21.64,21.64,1660000,1.64,1747500.0
1951-03-19,21.56,21.56,21.56,21.56,1120000,-0.37,1710500.0
1951-03-20,21.52,21.52,21.52,21.52,1020000,-0.19,1666000.0
1951-03-21,21.64,21.64,21.64,21.64,1310000,0.56,1631000.0
1951-03-22,21.73,21.73,21.73,21.73,1290000,0.42,1612000.0
1951-03-26,21.53,21.53,21.53,21.53,1230000,-0.92,1596500.0
1951-03-27,21.51,21.51,21.51,21.51,1250000,-0.09,1576500.0
1951-03-28,21.26,21.26,21.26,21.26,1770000,-1.16,1581000.0
1951-03-29,21.33,21.33,21.33,21.33,1300000,0.33,1564000.0
1951-03-30,21.48,21.48,21.48,21.48,1150000,0.7,1541000.0
1951-04-02,21.32,21.32,21.32,21.32,1280000,-0.74,1526500.0
1951-04-03,21.26,21.26,21.26,21.26,1220000,-0.28,1503000.0
1951-04-04,21.4,21.4,21.4,21.4,1300000,0.66,1493500.0
1951-04-05,21.69,21.69,21.69,21.69,1790000,1.36,1494500.0
1951-04-06,21.72,21.72,21.72,21.72,1450000,0.14,1495000.0
1951-04-09,21.68,21.68,21.68,21.68,1110000,-0.18,1470000.0
1951-04-10,21.65,21.65,21.65,21.65,1280000,-0.14,1452000.0
1951-04-11,21.64,21.64,21.64,21.64,1420000,-0.05,1406500.0
1951-04-12,21.83,21.83,21.83,21.83,1530000,0.88,1377500.0
1951-04-13,22.09,22.09,22.09,22.09,2120000,1.19,1380000.0
1951-04-16,22.04,22.04,22.04,22.04,1730000,-0.23,1383500.0
1951-04-17,22.09,22.09,22.09,22.09,1470000,0.23,1401000.0
1951-04-18,22.13,22.13,22.13,22.13,1780000,0.18,1439000.0
1951-04-19,22.04,22.04,22.04,22.04,1520000,-0.41,1449500.0
1951-04-20,22.04,22.04,22.04,22.04,940000,0.0,1432000.0
1951-04-23,22.05,22.05,22.05,22.05,1160000,0.05,1428500.0
1951-04-24,21.96,21.96,21.96,21.96,1420000,-0.41,1437000.0
1951-04-25,21.97,21.97,21.97,21.97,1520000,0.05,1424500.0
1951-04-26,22.16,22.16,22.16,22.16,1800000,0.86,1449500.0
1951-04-27,22.39,22.39,22.39,22.39,2120000,1.04,1498000.0
1951-04-30,22.43,22.43,22.43,22.43,1790000,0.18,1523500.0
1951-05-01,22.53,22.53,22.53,22.53,1760000,0.45,1550500.0
1951-05-02,22.62,22.62,22.62,22.62,1900000,0.4,1580500.0
1951-05-03,22.81,22.81,22.81,22.81,2060000,0.84,1594000.0
1951-05-04,22.77,22.77,22.77,22.77,2050000,-0.18,1624000.0
1951-05-07,22.63,22.63,22.63,22.63,1580000,-0.61,1647500.0
1951-05-08,22.61,22.61,22.61,22.61,1600000,-0.09,1663500.0
1951-05-09,22.64,22.64,22.64,22.64,1960000,0.13,1690500.0
1951-05-10,22.51,22.51,22.51,22.51,1660000,-0.57,1697000.0
1951-05-11,22.33,22.33,22.33,22.33,1640000,-0.8,1673000.0
1951-05-14,22.18,22.18,22.18,22.18,1250000,-0.67,1649000.0
1951-05-15,21.76,21.76,21.76,21.76,2020000,-1.89,1676500.0
1951-05-16,21.69,21.69,21.69,21.69,1660000,-0.32,1670500.0
1951-05-17,21.91,21.91,21.91,21.91,1370000,1.01,1663000.0
1951-05-18,21.51,21.51,21.51,21.51,1660000,-1.83,1699000.0
1951-05-21,21.46,21.46,21.46,21.46,1580000,-0.23,1720000.0
1951-05-22,21.36,21.36,21.36,21.36,1440000,-0.47,1721000.0
1951-05-23,21.16,21.16,21.16,21.16,1540000,-0.94,1722000.0
1951-05-24,21.05,21.05,21.05,21.05,2580000,-0.52,1761000.0
1951-05-25,21.03,21.03,21.03,21.03,1210000,-0.1,1715500.0
1951-05-28,21.21,21.21,21.21,21.21,1240000,0.86,1688000.0
1951-05-29,21.35,21.35,21.35,21.35,1190000,0.66,1659500.0
1951-05-31,21.52,21.52,21.52,21.52,1220000,0.8,1625500.0
1951-06-01,21.48,21.48,21.48,21.48,9810000,-0.19,2013000.0
1951-06-04,21.24,21.24,21.24,21.24,1100000,-1.12,1965500.0
1951-06-05,21.33,21.33,21.33,21.33,1180000,0.42,1945500.0
1951-06-06,21.48,21.48,21.48,21.48,1200000,0.7,1925500.0
1951-06-07,21.56,21.56,21.56,21.56,1340000,0.37,1894500.0
1951-06-08,21.49,21.49,21.49,21.49,1000000,-0.32,1861500.0
1951-06-11,21.61,21.61,21.61,21.61,1220000,0.56,1840500.0
1951-06-12,21.52,21.52,21.52,21.52,1200000,-0.42,1838000.0
1951-06-13,21.55,21.55,21.55,21.55,1060000,0.14,1790000.0
1951-06-14,21.84,21.84,21.84,21.84,1300000,1.35,1772000.0
1951-06-15,22.04,22.04,22.04,22.04,1370000,0.92,1772000.0
1951-06-18,22.05,22.05,22.05,22.05,1050000,0.05,1741500.0
1951-06-19,22.02,22.02,22.02,22.02,1100000,-0.14,1717500.0
1951-06-20,21.91,21.91,21.91,21.91,1120000,-0.5,1701500.0
1951-06-21,21.78,21.78,21.78,21.78,1100000,-0.59,1679500.0
1951-06-22,21.55,21.55,21.55,21.55,1340000,-1.06,1617500.0
1951-06-25,21.29,21.29,21.29,21.29,2440000,-1.21,1679000.0
1951-06-26,21.3,21.3,21.3,21.3,1260000,0.05,1680000.0
1951-06-27,21.37,21.37,21.37,21.37,1360000,0.33,1688500.0
1951-06-28,21.1,21.1,21.1,21.1,1940000,-1.26,1724500.0
1951-06-29,20.96,20.96,20.96,20.96,1730000,-0.66,1320500.0
1951-07-02,21.1,21.1,21.1,21.1,1350000,0.67,1333000.0
1951-07-03,21.23,21.23,21.23,21.23,1250000,0.62,1336500.0
1951-07-05,21.64,21.64,21.64,21.64,1410000,1.93,1347000.0
1951-07-06,21.64,21.64,21.64,21.64,1170000,0.0,1338500.0
1951-07-09,21.73,21.73,21.73,21.73,1110000,0.42,1344000.0
1951-07-10,21.63,21.63,21.63,21.63,990000,-0.46,1332500.0
1951-07-11,21.68,21.68,21.68,21.68,970000,0.23,1321000.0
1951-07-12,21.8,21.8,21.8,21.8,1050000,0.55,1320500.0
1951-07-13,21.98,21.98,21.98,21.98,1320000,0.83,1321500.0
1951-07-16,21.73,21.73,21.73,21.73,1200000,-1.14,1313000.0
1951-07-17,21.92,21.92,21.92,21.92,1280000,0.87,1324500.0
1951-07-18,21.88,21.88,21.88,21.88,1370000,-0.18,1338000.0
1951-07-19,21.84,21.84,21.84,21.84,1120000,-0.18,1338000.0
1951-07-20,21.88,21.88,21.88,21.88,1390000,0.18,1352500.0
1951-07-23,22.1,22.1,22.1,22.1,1320000,1.01,1351500.0
1951-07-24,22.44,22.44,22.44,22.44,1740000,1.54,1316500.0
1951-07-25,22.32,22.32,22.32,22.32,1870000,-0.53,1347000.0
1951-07-26,22.47,22.47,22.47,22.47,1480000,0.67,1353000.0
1951-07-27,22.53,22.53,22.53,22.53,1450000,0.27,1328500.0
1951-07-30,22.63,22.63,22.63,22.63,1600000,0.44,1322000.0
1951-07-31,22.4,22.4,22.4,22.4,1550000,-1.02,1332000.0
1951-08-01,22.51,22.51,22.51,22.51,1680000,0.49,1353500.0
1951-08-02,22.82,22.82,22.82,22.82,2130000,1.38,1389500.0
1951-08-03,22.85,22.85,22.85,22.85,1570000,0.13,1409500.0
1951-08-06,23.01,23.01,23.01,23.01,1600000,0.7,1434000.0
1951-08-07,23.03,23.03,23.03,23.03,1810000,0.09,1475000.0
1951-08-08,22.93,22.93,22.93,22.93,1410000,-0.43,1497000.0
1951-08-09,22.84,22.84,22.84,22.84,1500000,-0.39,1519500.0
1951-08-10,22.79,22.79,22.79,22.79,1260000,-0.22,1516500.0
1951-08-13,22.8,22.8,22.8,22.8,1320000,0.04,1522500.0
1951-08-14,22.7,22.7,22.7,22.7,1180000,-0.44,1517500.0
1951-08-15,22.79,22.79,22.79,22.79,1340000,0.4,1516000.0
1951-08-16,22.87,22.87,22.87,22.87,1750000,0.35,1547500.0
1951-08-17,22.94,22.94,22.94,22.94,1620000,0.31,1559000.0
1951-08-20,22.93,22.93,22.93,22.93,1130000,-0.04,1549500.0
1951-08-21,22.83,22.83,22.83,22.83,1400000,-0.44,1532500.0
1951-08-22,22.75,22.75,22.75,22.75,1130000,-0.35,1495500.0
1951-08-23,22.9,22.9,22.9,22.9,1230000,0.66,1483000.0
1951-08-24,22.88,22.88,22.88,22.88,1210000,-0.09,1471000.0
1951-08-27,22.85,22.85,22.85,22.85,1080000,-0.13,1445000.0
1951-08-28,22.9,22.9,22.9,22.9,1280000,0.22,1431500.0
1951-08-29,23.08,23.08,23.08,23.08,1520000,0.79,1423500.0
1951-08-30,23.24,23.24,23.24,23.24,1950000,0.69,1414500.0
1951-08-31,23.28,23.28,23.28,23.28,1530000,0.17,1412500.0
1951-09-04,23.28,23.28,23.28,23.28,1520000,0.0,1408500.0
1951-09-05,23.42,23.42,23.42,23.42,1850000,0.6,1410500.0
1951-09-06,23.47,23.47,23.47,23.47,2150000,0.21,1447500.0
1951-09-07,23.53,23.53,23.53,23.53,1970000,0.26,1471000.0
1951-09-10,23.62,23.62,23.62,23.62,2190000,0.38,1517500.0
1951-09-11,23.5,23.5,23.5,23.5,2040000,-0.51,1553500.0
1951-09-12,23.6,23.6,23.6,23.6,2180000,0.43,1603500.0
1951-09-13,23.71,23.71,23.71,23.71,2350000,0.47,1654000.0
1951-09-14,23.69,23.69,23.69,23.69,2170000,-0.08,1675000.0
1951-09-17,23.62,23.62,23.62,23.62,1800000,-0.3,1684000.0
1951-09-18,23.59,23.59,23.59,23.59,2030000,-0.13,1729000.0
1951-09-19,23.59,23.59,23.59,23.59,2070000,0.0,1762500.0
1951-09-20,23.57,23.57,23.57,23.57,2100000,-0.08,1811000.0
1951-09-21,23.4,23.4,23.4,23.4,2180000,-0.72,1858500.0
1951-09-24,23.3,23.3,23.3,23.3,1630000,-0.43,1879500.0
1951-09-25,23.38,23.38,23.38,23.38,1740000,0.34,1912500.0
1951-09-26,23.4,23.4,23.4,23.4,1520000,0.09,1924500.0
1951-09-27,23.27,23.27,23.27,23.27,1540000,-0.56,1925500.0
1951-09-28,23.26,23.26,23.26,23.26,1390000,-0.04,1897500.0
1951-10-01,23.47,23.47,23.47,23.47,1330000,0.9,1887500.0
1951-10-02,23.64,23.64,23.64,23.64,1870000,0.72,1905000.0
1951-10-03,23.79,23.79,23.79,23.79,2780000,0.63,1951500.0
1951-10-04,23.72,23.72,23.72,23.72,1810000,-0.29,1934500.0
1951-10-05,23.78,23.78,23.78,23.78,2080000,0.25,1940000.0
1951-10-08,23.75,23.75,23.75,23.75,1860000,-0.13,1923500.0
1951-10-09,23.65,23.65,23.65,23.65,1750000,-0.42,1909000.0
1951-10-10,23.61,23.61,23.61,23.61,1320000,-0.17,1866000.0
1951-10-11,23.7,23.7,23.7,23.7,1760000,0.38,1836500.0
1951-10-15,23.85,23.85,23.85,23.85,1720000,0.63,1814000.0
1951-10-16,23.77,23.77,23.77,23.77,1730000,-0.34,1810500.0
1951-10-17,23.69,23.69,23.69,23.69,1460000,-0.34,1782000.0
1951-10-18,23.67,23.67,23.67,23.67,1450000,-0.08,1751000.0
1951-10-19,23.32,23.32,23.32,23.32,1990000,-1.48,1745500.0
1951-10-22,22.75,22.75,22.75,22.75,2690000,-2.44,1771000.0
1951-10-23,22.84,22.84,22.84,22.84,2110000,0.4,1795000.0
1951-10-24,23.03,23.03,23.03,23.03,1670000,0.83,1791500.0
1951-10-25,22.96,22.96,22.96,22.96,1360000,-0.3,1783500.0
1951-10-26,22.81,22.81,22.81,22.81,1710000,-0.65,1792000.0
1951-10-29,22.69,22.69,22.69,22.69,1780000,-0.53,1811500.0
1951-10-30,22.66,22.66,22.66,22.66,1530000,-0.13,1821500.0
1951-10-31,22.94,22.94,22.94,22.94,1490000,1.24,1802500.0
1951-11-01,23.1,23.1,23.1,23.1,1430000,0.7,1735000.0
1951-11-02,22.93,22.93,22.93,22.93,1230000,-0.74,1706000.0
1951-11-05,22.82,22.82,22.82,22.82,1130000,-0.48,1658500.0
1951-11-07,22.49,22.49,22.49,22.49,1490000,-1.45,1640000.0
1951-11-08,22.47,22.47,22.47,22.47,1410000,-0.09,1623000.0
1951-11-09,22.75,22.75,22.75,22.75,1470000,1.25,1630500.0
1951-11-13,22.79,22.79,22.79,22.79,1160000,0.18,1600500.0
1951-11-14,22.85,22.85,22.85,22.85,1220000,0.26,1575500.0
1951-11-15,22.84,22.84,22.84,22.84,1200000,-0.04,1549000.0
1951-11-16,22.82,22.82,22.82,22.82,1140000,-0.09,1533000.0
1951-11-19,22.73,22.73,22.73,22.73,1030000,-0.39,1512000.0
1951-11-20,22.68,22.68,22.68,22.68,1130000,-0.22,1469000.0
1951-11-21,22.64,22.64,22.64,22.64,1090000,-0.18,1389000.0
1951-11-23,22.4,22.4,22.4,22.4,1210000,-1.06,1344000.0
1951-11-26,22.43,22.43,22.43,22.43,1180000,0.13,1319500.0
1951-11-27,22.66,22.66,22.66,22.66,1310000,1.03,1317000.0
1951-11-28,22.61,22.61,22.61,22.61,1150000,-0.22,1289000.0
1951-11-29,22.67,22.67,22.67,22.67,1070000,0.27,1253500.0
1951-11-30,22.88,22.88,22.88,22.88,1530000,0.93,1253500.0
1951-12-03,23.01,23.01,23.01,23.01,1220000,0.57,1240000.0
1951-12-04,23.14,23.14,23.14,23.14,1280000,0.56,1232500.0
1951-12-05,23.07,23.07,23.07,23.07,1330000,-0.3,1237500.0
1951-12-06,23.34,23.34,23.34,23.34,1840000,1.17,1273000.0
1951-12-07,23.38,23.38,23.38,23.38,1990000,0.17,1298000.0
1951-12-10,23.42,23.42,23.42,23.42,1340000,0.17,1294500.0
1951-12-11,23.3,23.3,23.3,23.3,1360000,-0.51,1289000.0
1951-12-12,23.37,23.37,23.37,23.37,1280000,0.3,1295000.0
1951-12-13,23.39,23.39,23.39,23.39,1380000,0.09,1303000.0
1951-12-14,23.37,23.37,23.37,23.37,1360000,-0.09,1311000.0
1951-12-17,23.41,23.41,23.41,23.41,1220000,0.17,1315000.0
1951-12-18,23.49,23.49,23.49,23.49,1290000,0.34,1328000.0
1951-12-19,23.57,23.57,23.57,23.57,1510000,0.34,1347000.0
1951-12-20,23.57,23.57,23.57,23.57,1340000,0.0,1359500.0
1951-12-21,23.51,23.51,23.51,23.51,1250000,-0.25,1361500.0
1951-12-24,23.54,23.54,23.54,23.54,680000,0.13,1336500.0
1951-12-26,23.44,23.44,23.44,23.44,1520000,-0.42,1347000.0
1951-12-27,23.65,23.65,23.65,23.65,1460000,0.9,1362500.0
1951-12-28,23.69,23.69,23.69,23.69,1470000,0.17,1382500.0
1951-12-31,23.77,23.77,23.77,23.77,1440000,0.34,1378000.0
1952-01-02,23.8,23.8,23.8,23.8,1070000,0.13,1370500.0
1952-01-03,23.88,23.88,23.88,23.88,1220000,0.34,1367500.0
1952-01-04,23.92,23.92,23.92,23.92,1480000,0.17,1375000.0
1952-01-07,23.91,23.91,23.91,23.91,1540000,-0.04,1360000.0
1952-01-08,23.82,23.82,23.82,23.82,1390000,-0.38,1330000.0
1952-01-09,23.74,23.74,23.74,23.74,1370000,-0.34,1331500.0
1952-01-10,23.86,23.86,23.86,23.86,1520000,0.51,1339500.0
1952-01-11,23.98,23.98,23.98,23.98,1760000,0.5,1363500.0
1952-01-14,24.16,24.16,24.16,24.16,1510000,0.75,1370000.0
1952-01-15,24.06,24.06,24.06,24.06,1340000,-0.41,1369000.0
1952-01-16,24.09,24.09,24.09,24.09,1430000,0.12,1379500.0
1952-01-17,24.2,24.2,24.2,24.2,1590000,0.46,1394500.0
1952-01-18,24.25,24.25,24.25,24.25,1740000,0.21,1406000.0
1952-01-21,24.46,24.46,24.46,24.46,1730000,0.87,1425500.0
1952-01-22,24.66,24.66,24.66,24.66,1920000,0.82,1459000.0
1952-01-23,24.54,24.54,24.54,24.54,1680000,-0.49,1509000.0
1952-01-24,24.56,24.56,24.56,24.56,1570000,0.08,1511500.0
1952-01-25,24.55,24.55,24.55,24.55,1650000,-0.04,1521000.0
1952-01-28,24.61,24.61,24.61,24.61,1590000,0.24,1527000.0
1952-01-29,24.57,24.57,24.57,24.57,1730000,-0.16,1541500.0
1952-01-30,24.23,24.23,24.23,24.23,1880000,-1.38,1582000.0
1952-01-31,24.14,24.14,24.14,24.14,1810000,-0.37,1611500.0
1952-02-01,24.3,24.3,24.3,24.3,1350000,0.66,1605000.0
1952-02-04,24.12,24.12,24.12,24.12,1640000,-0.74,1610000.0
1952-02-05,24.11,24.11,24.11,24.11,1590000,-0.04,1620000.0
1952-02-06,24.18,24.18,24.18,24.18,1310000,0.29,1617000.0
1952-02-07,24.11,24.11,24.11,24.11,1170000,-0.29,1599500.0
1952-02-08,24.24,24.24,24.24,24.24,1350000,0.54,1579000.0
1952-02-11,24.11,24.11,24.11,24.11,1140000,-0.54,1560500.0
1952-02-13,23.92,23.92,23.92,23.92,1300000,-0.79,1558500.0
1952-02-14,23.87,23.87,23.87,23.87,1340000,-0.21,1554000.0
1952-02-15,23.86,23.86,23.86,23.86,1200000,-0.04,1534500.0
1952-02-18,23.74,23.74,23.74,23.74,1140000,-0.5,1504500.0
1952-02-19,23.36,23.36,23.36,23.36,1630000,-1.6,1499500.0
1952-02-20,23.09,23.09,23.09,23.09,1970000,-1.16,1502000.0
1952-02-21,23.16,23.16,23.16,23.16,1360000,0.3,1486000.0
1952-02-25,23.23,23.23,23.23,23.23,1200000,0.3,1467500.0
1952-02-26,23.15,23.15,23.15,23.15,1080000,-0.34,1439000.0
1952-02-27,23.18,23.18,23.18,23.18,1260000,0.13,1422500.0
1952-02-28,23.29,23.29,23.29,23.29,1150000,0.47,1393500.0
1952-02-29,23.26,23.26,23.26,23.26,1000000,-0.13,1349500.0
1952-03-03,23.29,23.29,23.29,23.29,1020000,0.13,1310000.0
1952-03-04,23.68,23.68,23.68,23.68,1570000,1.67,1321000.0
1952-03-05,23.71,23.71,23.71,23.71,1380000,0.13,1308000.0
1952-03-06,23.69,23.69,23.69,23.69,1210000,-0.08,1289000.0
1952-03-07,23.72,23.72,23.72,23.72,1410000,0.13,1294000.0
1952-03-10,23.6,23.6,23.6,23.6,1170000,-0.51,1294000.0
1952-03-11,23.62,23.62,23.62,23.62,1210000,0.08,1287000.0
1952-03-12,23.73,23.73,23.73,23.73,1310000,0.47,1295500.0
1952-03-13,23.75,23.75,23.75,23.75,1270000,0.08,1294000.0
1952-03-14,23.75,23.75,23.75,23.75,1350000,0.0,1294500.0
1952-03-17,23.92,23.92,23.92,23.92,1150000,0.72,1292000.0
1952-03-18,23.87,23.87,23.87,23.87,1170000,-0.21,1293500.0
1952-03-19,23.82,23.82,23.82,23.82,1090000,-0.21,1266500.0
1952-03-20,23.89,23.89,23.89,23.89,1240000,0.29,1230000.0
1952-03-21,23.93,23.93,23.93,23.93,1290000,0.17,1226500.0
1952-03-24,23.93,23.93,23.93,23.93,1040000,0.0,1218500.0
1952-03-25,23.79,23.79,23.79,23.79,1060000,-0.59,1217500.0
1952-03-26,23.78,23.78,23.78,23.78,1030000,-0.04,1206000.0
1952-03-27,23.99,23.99,23.99,23.99,1370000,0.88,1217000.0
1952-03-28,24.18,24.18,24.18,24.18,1560000,0.79,1245000.0
1952-03-31,24.37,24.37,24.37,24.37,1680000,0.79,1278000.0
1952-04-01,24.18,24.18,24.18,24.18,1720000,-0.78,1285500.0
1952-04-02,24.12,24.12,24.12,24.12,1260000,-0.25,1279500.0
1952-04-03,24.12,24.12,24.12,24.12,1280000,0.0,1283000.0
1952-04-04,24.02,24.02,24.02,24.02,1190000,-0.41,1272000.0
1952-04-07,23.8,23.8,23.8,23.8,1230000,-0.92,1275000.0
1952-04-08,23.91,23.91,23.91,23.91,1090000,0.46,1269000.0
1952-04-09,23.94,23.94,23.94,23.94,980000,0.13,1252500.0
1952-04-10,24.11,24.11,24.11,24.11,1130000,0.71,1245500.0
1952-04-14,23.95,23.95,23.95,23.95,1790000,-0.66,1267500.0
1952-04-15,23.65,23.65,23.65,23.65,1720000,-1.25,1296000.0
1952-04-16,23.58,23.58,23.58,23.58,1400000,-0.3,1307500.0
1952-04-17,23.41,23.41,23.41,23.41,1620000,-0.72,1334000.0
1952-04-18,23.5,23.5,23.5,23.5,1240000,0.38,1334000.0
1952-04-21,23.69,23.69,23.69,23.69,1110000,0.81,1325000.0
1952-04-22,23.58,23.58,23.58,23.58,1240000,-0.46,1335000.0
1952-04-23,23.48,23.48,23.48,23.48,1090000,-0.42,1336500.0
1952-04-24,23.43,23.43,23.43,23.43,1580000,-0.21,1364000.0
1952-04-25,23.54,23.54,23.54,23.54,1240000,0.47,1357500.0
1952-04-28,23.55,23.55,23.55,23.55,980000,0.04,1328500.0
1952-04-29,23.49,23.49,23.49,23.49,1170000,-0.25,1303000.0
1952-04-30,23.32,23.32,23.32,23.32,1000000,-0.72,1267000.0
1952-05-01,23.17,23.17,23.17,23.17,1400000,-0.64,1274000.0
1952-05-02,23.56,23.56,23.56,23.56,1300000,1.68,1275000.0
1952-05-05,23.66,23.66,23.66,23.66,860000,0.42,1258500.0
1952-05-06,23.67,23.67,23.67,23.67,1120000,0.04,1253000.0
1952-05-07,23.81,23.81,23.81,23.81,1120000,0.59,1254500.0
1952-05-08,23.86,23.86,23.86,23.86,1230000,0.21,1267000.0
1952-05-09,23.84,23.84,23.84,23.84,960000,-0.08,1258500.0
1952-05-12,23.75,23.75,23.75,23.75,800000,-0.38,1209000.0
1952-05-13,23.78,23.78,23.78,23.78,890000,0.13,1167500.0
1952-05-14,23.68,23.68,23.68,23.68,950000,-0.42,1145000.0
1952-05-15,23.6,23.6,23.6,23.6,1050000,-0.34,1116500.0
1952-05-16,23.56,23.56,23.56,23.56,910000,-0.17,1100000.0
1952-05-19,23.61,23.61,23.61,23.61,780000,0.21,1083500.0
1952-05-20,23.74,23.74,23.74,23.74,1150000,0.55,1079000.0
1952-05-21,23.78,23.78,23.78,23.78,1210000,0.17,1085000.0
1952-05-22,23.91,23.91,23.91,23.91,1360000,0.55,1074000.0
1952-05-23,23.89,23.89,23.89,23.89,1150000,-0.08,1069500.0
1952-05-26,23.94,23.94,23.94,23.94,940000,0.21,1067500.0
1952-05-27,23.88,23.88,23.88,23.88,1040000,-0.25,1061000.0
1952-05-28,23.84,23.84,23.84,23.84,1130000,-0.17,1067500.0
1952-05-29,23.86,23.86,23.86,23.86,1100000,0.08,1052500.0
1952-06-02,23.8,23.8,23.8,23.8,1190000,-0.25,1047000.0
1952-06-03,23.78,23.78,23.78,23.78,940000,-0.08,1051000.0
1952-06-04,23.95,23.95,23.95,23.95,1200000,0.71,1055000.0
1952-06-05,24.1,24.1,24.1,24.1,1410000,0.63,1069500.0
1952-06-06,24.26,24.26,24.26,24.26,1520000,0.66,1084000.0
1952-06-09,24.37,24.37,24.37,24.37,1270000,0.45,1099500.0
1952-06-10,24.23,24.23,24.23,24.23,1220000,-0.57,1120500.0
1952-06-11,24.31,24.31,24.31,24.31,1190000,0.33,1135500.0
1952-06-12,24.31,24.31,24.31,24.31,1370000,0.0,1156500.0
1952-06-13,24.37,24.37,24.37,24.37,1130000,0.25,1160500.0
1952-06-16,24.3,24.3,24.3,24.3,980000,-0.29,1164000.0
1952-06-17,24.33,24.33,24.33,24.33,920000,0.12,1171000.0
1952-06-18,24.43,24.43,24.43,24.43,1270000,0.41,1177000.0
1952-06-19,24.51,24.51,24.51,24.51,1320000,0.33,1182500.0
1952-06-20,24.59,24.59,24.59,24.59,1190000,0.33,1174000.0
1952-06-23,24.56,24.56,24.56,24.56,1200000,-0.12,1176500.0
1952-06-24,24.6,24.6,24.6,24.6,1200000,0.16,1189500.0
1952-06-25,24.66,24.66,24.66,24.66,1230000,0.24,1199000.0
1952-06-26,24.75,24.75,24.75,24.75,1190000,0.36,1202000.0
1952-06-27,24.83,24.83,24.83,24.83,1210000,0.32,1207500.0
1952-06-30,24.96,24.96,24.96,24.96,1380000,0.52,1217000.0
1952-07-01,25.12,25.12,25.12,25.12,1450000,0.64,1242500.0
1952-07-02,25.06,25.06,25.06,25.06,1320000,-0.24,1248500.0
1952-07-03,25.05,25.05,25.05,25.05,1150000,-0.04,1235500.0
1952-07-07,24.97,24.97,24.97,24.97,1080000,-0.32,1213500.0
1952-07-08,24.96,24.96,24.96,24.96,850000,-0.04,1192500.0
1952-07-09,24.86,24.86,24.86,24.86,1120000,-0.4,1187500.0
1952-07-10,24.81,24.81,24.81,24.81,1010000,-0.2,1178500.0
1952-07-11,24.98,24.98,24.98,24.98,1040000,0.69,1162000.0
1952-07-14,25.03,25.03,25.03,25.03,1090000,0.2,1160000.0
1952-07-15,25.16,25.16,25.16,25.16,1220000,0.52,1172000.0
1952-07-16,25.16,25.16,25.16,25.16,1120000,0.0,1182000.0
1952-07-17,25.05,25.05,25.05,25.05,1010000,-0.44,1169000.0
1952-07-18,24.85,24.85,24.85,24.85,1020000,-0.8,1154000.0
1952-07-21,24.95,24.95,24.95,24.95,780000,0.4,1133500.0
1952-07-22,25.0,25.0,25.0,25.0,910000,0.2,1119000.0
1952-07-23,25.11,25.11,25.11,25.11,1020000,0.44,1110000.0
1952-07-24,25.24,25.24,25.24,25.24,1270000,0.52,1112000.0
1952-07-25,25.16,25.16,25.16,25.16,1130000,-0.32,1109000.0
1952-07-28,25.2,25.2,25.2,25.2,1030000,0.16,1100000.0
1952-07-29,25.26,25.26,25.26,25.26,1010000,0.24,1081500.0
1952-07-30,25.37,25.37,25.37,25.37,1240000,0.44,1071000.0
1952-07-31,25.4,25.4,25.4,25.4,1230000,0.12,1066500.0
1952-08-01,25.45,25.45,25.45,25.45,1050000,0.2,1061500.0
1952-08-04,25.43,25.43,25.43,25.43,950000,-0.08,1055000.0
1952-08-05,25.46,25.46,25.46,25.46,1050000,0.12,1065000.0
1952-08-06,25.44,25.44,25.44,25.44,1140000,-0.08,1066000.0
1952-08-07,25.52,25.52,25.52,25.52,1180000,0.31,1074500.0
1952-08-08,25.55,25.55,25.55,25.55,1170000,0.12,1081000.0
1952-08-11,25.52,25.52,25.52,25.52,1160000,-0.12,1084500.0
1952-08-12,25.31,25.31,25.31,25.31,1110000,-0.82,1079000.0
1952-08-13,25.28,25.28,25.28,25.28,990000,-0.12,1072500.0
1952-08-14,25.28,25.28,25.28,25.28,930000,0.0,1068500.0
1952-08-15,25.2,25.2,25.2,25.2,890000,-0.32,1062000.0
1952-08-18,24.94,24.94,24.94,24.94,1090000,-1.03,1077500.0
1952-08-19,24.89,24.89,24.89,24.89,980000,-0.2,1081000.0
1952-08-20,24.95,24.95,24.95,24.95,960000,0.24,1078000.0
1952-08-21,24.98,24.98,24.98,24.98,800000,0.12,1054500.0
1952-08-22,24.99,24.99,24.99,24.99,910000,0.04,1043500.0
1952-08-25,24.87,24.87,24.87,24.87,840000,-0.48,1034000.0
1952-08-26,24.83,24.83,24.83,24.83,890000,-0.16,1028000.0
1952-08-27,24.94,24.94,24.94,24.94,930000,0.44,1012500.0
1952-08-28,24.97,24.97,24.97,24.97,980000,0.12,1000000.0
1952-08-29,25.03,25.03,25.03,25.03,890000,0.24,992000.0
1952-09-02,25.15,25.15,25.15,25.15,970000,0.48,993000.0
1952-09-03,25.25,25.25,25.25,25.25,1200000,0.4,1000500.0
1952-09-04,25.24,25.24,25.24,25.24,1120000,-0.04,999500.0
1952-09-05,25.21,25.21,25.21,25.21,1040000,-0.12,992500.0
1952-09-08,25.11,25.11,25.11,25.11,1170000,-0.4,992500.0
1952-09-09,24.86,24.86,24.86,24.86,1310000,-1.0,1000000.0
1952-09-10,24.69,24.69,24.69,24.69,1590000,-0.68,1024000.0
1952-09-11,24.72,24.72,24.72,24.72,970000,0.12,1023000.0
1952-09-12,24.71,24.71,24.71,24.71,1040000,-0.04,1028500.0
1952-09-15,24.45,24.45,24.45,24.45,1100000,-1.05,1039000.0
1952-09-16,24.53,24.53,24.53,24.53,1140000,0.33,1041500.0
1952-09-17,24.58,24.58,24.58,24.58,1000000,0.2,1042500.0
1952-09-18,24.51,24.51,24.51,24.51,1030000,-0.28,1046000.0
1952-09-19,24.57,24.57,24.57,24.57,1150000,0.24,1063500.0
1952-09-22,24.59,24.59,24.59,24.59,1160000,0.08,1076000.0
1952-09-23,24.7,24.7,24.7,24.7,1240000,0.45,1096000.0
1952-09-24,24.79,24.79,24.79,24.79,1390000,0.36,1121000.0
1952-09-25,24.81,24.81,24.81,24.81,1210000,0.08,1135000.0
1952-09-26,24.73,24.73,24.73,24.73,1180000,-0.32,1145000.0
1952-09-29,24.68,24.68,24.68,24.68,970000,-0.2,1149000.0
1952-09-30,24.54,24.54,24.54,24.54,1120000,-0.57,1156500.0
1952-10-01,24.48,24.48,24.48,24.48,1060000,-0.24,1149500.0
1952-10-02,24.52,24.52,24.52,24.52,1040000,0.16,1145500.0
1952-10-03,24.5,24.5,24.5,24.5,980000,-0.08,1142500.0
1952-10-06,24.44,24.44,24.44,24.44,1070000,-0.24,1137500.0
1952-10-07,24.4,24.4,24.4,24.4,950000,-0.16,1119500.0
1952-10-08,24.58,24.58,24.58,24.58,1260000,0.74,1103000.0
1952-10-09,24.57,24.57,24.57,24.57,1090000,-0.04,1109000.0
1952-10-10,24.55,24.55,24.55,24.55,1070000,-0.08,1110500.0
1952-10-14,24.48,24.48,24.48,24.48,1130000,-0.29,1112000.0
1952-10-15,24.06,24.06,24.06,24.06,1730000,-1.72,1141500.0
1952-10-16,23.91,23.91,23.91,23.91,1730000,-0.62,1178000.0
1952-10-17,24.2,24.2,24.2,24.2,1360000,1.21,1194500.0
1952-10-20,24.13,24.13,24.13,24.13,1050000,-0.29,1189500.0
1952-10-21,24.07,24.07,24.07,24.07,990000,-0.25,1181000.0
1952-10-22,23.8,23.8,23.8,23.8,1160000,-1.12,1177000.0
1952-10-23,23.87,23.87,23.87,23.87,1260000,0.29,1170500.0
1952-10-24,24.03,24.03,24.03,24.03,1060000,0.67,1163000.0
1952-10-27,24.09,24.09,24.09,24.09,1000000,0.25,1154000.0
1952-10-28,24.13,24.13,24.13,24.13,1080000,0.17,1159500.0
1952-10-29,24.15,24.15,24.15,24.15,1020000,0.08,1154500.0
1952-10-30,24.15,24.15,24.15,24.15,1090000,0.0,1156000.0
1952-10-31,24.52,24.52,24.52,24.52,1760000,1.53,1192000.0
1952-11-03,24.6,24.6,24.6,24.6,1670000,0.33,1226500.0
1952-11-05,24.67,24.67,24.67,24.67,2030000,0.28,1274500.0
1952-11-06,24.77,24.77,24.77,24.77,1390000,0.41,1296500.0
1952-11-07,24.78,24.78,24.78,24.78,1540000,0.04,1310500.0
1952-11-10,24.77,24.77,24.77,24.77,1360000,-0.04,1324000.0
1952-11-12,24.65,24.65,24.65,24.65,1490000,-0.48,1345000.0
1952-11-13,24.71,24.71,24.71,24.71,1330000,0.24,1355000.0
1952-11-14,24.75,24.75,24.75,24.75,1700000,0.16,1353500.0
1952-11-17,24.8,24.8,24.8,24.8,1490000,0.2,1341500.0
1952-11-18,25.16,25.16,25.16,25.16,2250000,1.45,1386000.0
1952-11-19,25.33,25.33,25.33,25.33,2350000,0.68,1451000.0
1952-11-20,25.28,25.28,25.28,25.28,1740000,-0.2,1488500.0
1952-11-21,25.27,25.27,25.27,25.27,1760000,-0.04,1518500.0
1952-11-24,25.42,25.42,25.42,25.42,2100000,0.59,1560500.0
1952-11-25,25.36,25.36,25.36,25.36,1930000,-0.24,1604000.0
1952-11-26,25.52,25.52,25.52,25.52,1920000,0.63,1650000.0
1952-11-28,25.66,25.66,25.66,25.66,2160000,0.55,1704000.0
1952-12-01,25.68,25.68,25.68,25.68,2100000,0.08,1758000.0
1952-12-02,25.74,25.74,25.74,25.74,1610000,0.23,1784000.0
1952-12-03,25.71,25.71,25.71,25.71,1610000,-0.12,1776500.0
1952-12-04,25.61,25.61,25.61,25.61,1570000,-0.39,1771500.0
1952-12-05,25.62,25.62,25.62,25.62,1510000,0.04,1745500.0
1952-12-08,25.76,25.76,25.76,25.76,1790000,0.55,1765500.0
1952-12-09,25.93,25.93,25.93,25.93,2120000,0.66,1794500.0
1952-12-10,25.98,25.98,25.98,25.98,1880000,0.19,1820500.0
1952-12-11,25.96,25.96,25.96,25.96,1790000,-0.08,1835500.0
1952-12-12,26.04,26.04,26.04,26.04,2030000,0.31,1870500.0
1952-12-15,26.04,26.04,26.04,26.04,1940000,0.0,1882500.0
1952-12-16,26.07,26.07,26.07,26.07,1980000,0.12,1907000.0
1952-12-17,26.04,26.04,26.04,26.04,1700000,-0.12,1879500.0
1952-12-18,26.03,26.03,26.03,26.03,1860000,-0.04,1855000.0
1952-12-19,26.15,26.15,26.15,26.15,2050000,0.46,1870500.0
1952-12-22,26.3,26.3,26.3,26.3,2100000,0.57,1887500.0
1952-12-23,26.19,26.19,26.19,26.19,2100000,-0.42,1887500.0
1952-12-24,26.21,26.21,26.21,26.21,1510000,0.08,1866500.0
1952-12-26,26.25,26.25,26.25,26.25,1290000,0.15,1835000.0
1952-12-29,26.4,26.4,26.4,26.4,1820000,0.57,1818000.0
1952-12-30,26.59,26.59,26.59,26.59,2070000,0.72,1816500.0
1952-12-31,26.57,26.57,26.57,26.57,2050000,-0.08,1838500.0
1953-01-02,26.54,26.54,26.54,26.54,1450000,-0.11,1830500.0
1953-01-05,26.66,26.66,26.66,26.66,2130000,0.45,1858500.0
1953-01-06,26.48,26.48,26.48,26.48,2080000,-0.68,1887000.0
1953-01-07,26.37,26.37,26.37,26.37,1760000,-0.42,1885500.0
1953-01-08,26.33,26.33,26.33,26.33,1780000,-0.15,1868500.0
1953-01-09,26.08,26.08,26.08,26.08,2080000,-0.95,1878500.0
1953-01-12,25.86,25.86,25.86,25.86,1500000,-0.84,1864000.0
1953-01-13,26.02,26.02,26.02,26.02,1680000,0.62,1846500.0
1953-01-14,26.08,26.08,26.08,26.08,1370000,0.23,1818000.0
1953-01-15,26.13,26.13,26.13,26.13,1450000,0.19,1791500.0
1953-01-16,26.02,26.02,26.02,26.02,1710000,-0.42,1792000.0
1953-01-19,26.01,26.01,26.01,26.01,1360000,-0.04,1767000.0
1953-01-20,26.14,26.14,26.14,26.14,1490000,0.5,1739000.0
1953-01-21,26.09,26.09,26.09,26.09,1300000,-0.19,1699000.0
1953-01-22,26.12,26.12,26.12,26.12,1380000,0.11,1663000.0
1953-01-23,26.07,26.07,26.07,26.07,1340000,-0.19,1654500.0
1953-01-26,26.02,26.02,26.02,26.02,1420000,-0.19,1661000.0
1953-01-27,26.05,26.05,26.05,26.05,1550000,0.12,1647500.0
1953-01-28,26.13,26.13,26.13,26.13,1640000,0.31,1626000.0
1953-01-29,26.2,26.2,26.2,26.2,1830000,0.27,1615000.0
1953-01-30,26.38,26.38,26.38,26.38,1760000,0.69,1630500.0
1953-02-02,26.51,26.51,26.51,26.51,1890000,0.49,1618500.0
1953-02-03,26.54,26.54,26.54,26.54,1560000,0.11,1592500.0
1953-02-04,26.42,26.42,26.42,26.42,1660000,-0.45,1587500.0
1953-02-05,26.15,26.15,26.15,26.15,1900000,-1.02,1593500.0
1953-02-06,26.51,26.51,26.51,26.51,1870000,1.38,1583000.0
1953-02-09,25.69,25.69,25.69,25.69,1780000,-3.09,1597000.0
1953-02-10,25.62,25.62,25.62,25.62,1350000,-0.27,1580500.0
1953-02-11,25.64,25.64,25.64,25.64,1240000,0.08,1574000.0
1953-02-13,25.74,25.74,25.74,25.74,1350000,0.39,1569000.0
1953-02-16,25.65,25.65,25.65,25.65,1330000,-0.35,1550000.0
1953-02-17,25.5,25.5,25.5,25.5,1290000,-0.58,1546500.0
1953-02-18,25.48,25.48,25.48,25.48,1220000,-0.08,1533000.0
1953-02-19,25.57,25.57,25.57,25.57,1390000,0.35,1537500.0
1953-02-20,25.63,25.63,25.63,25.63,1400000,0.23,1538500.0
1953-02-24,25.75,25.75,25.75,25.75,2300000,0.47,1586500.0
1953-02-25,25.91,25.91,25.91,25.91,2360000,0.62,1633500.0
1953-02-26,25.95,25.95,25.95,25.95,2290000,0.15,1670500.0
1953-02-27,25.9,25.9,25.9,25.9,1990000,-0.19,1688000.0
1953-03-02,25.93,25.93,25.93,25.93,1760000,0.12,1684500.0
1953-03-03,26.0,26.0,26.0,26.0,1850000,0.27,1689000.0
1953-03-04,25.78,25.78,25.78,25.78,2010000,-0.85,1695000.0
1953-03-05,25.79,25.79,25.79,25.79,1540000,0.04,1694000.0
1953-03-06,25.84,25.84,25.84,25.84,1690000,0.19,1695500.0
1953-03-09,25.83,25.83,25.83,25.83,1600000,-0.04,1680500.0
1953-03-10,25.91,25.91,25.91,25.91,1530000,0.31,1663500.0
1953-03-11,26.12,26.12,26.12,26.12,1890000,0.81,1669000.0
1953-03-12,26.13,26.13,26.13,26.13,1780000,0.04,1690500.0
1953-03-13,26.18,26.18,26.18,26.18,1760000,0.19,1716500.0
1953-03-16,26.22,26.22,26.22,26.22,1770000,0.15,1737500.0
1953-03-17,26.33,26.33,26.33,26.33,2110000,0.42,1776500.0
1953-03-18,26.24,26.24,26.24,26.24,2110000,-0.34,1817500.0
1953-03-19,26.22,26.22,26.22,26.22,1840000,-0.08,1848500.0
1953-03-20,26.18,26.18,26.18,26.18,1730000,-0.15,1865500.0
1953-03-23,26.02,26.02,26.02,26.02,1750000,-0.61,1883000.0
1953-03-24,26.17,26.17,26.17,26.17,1970000,0.58,1866500.0
1953-03-25,26.1,26.1,26.1,26.1,2320000,-0.27,1864500.0
1953-03-26,25.95,25.95,25.95,25.95,2000000,-0.57,1850000.0
1953-03-27,25.99,25.99,25.99,25.99,1640000,0.15,1832500.0
1953-03-30,25.61,25.61,25.61,25.61,2740000,-1.46,1881500.0
1953-03-31,25.29,25.29,25.29,25.29,3120000,-1.25,1945000.0
1953-04-01,25.25,25.25,25.25,25.25,2240000,-0.16,1956500.0
1953-04-02,25.23,25.23,25.23,25.23,1720000,-0.08,1965500.0
1953-04-06,24.61,24.61,24.61,24.61,3050000,-2.46,2033500.0
1953-04-07,24.71,24.71,24.71,24.71,2500000,0.41,2078500.0
1953-04-08,24.93,24.93,24.93,24.93,1860000,0.89,2095000.0
1953-04-09,24.88,24.88,24.88,24.88,1520000,-0.2,2076500.0
1953-04-10,24.82,24.82,24.82,24.82,1360000,-0.24,2055500.0
1953-04-13,24.77,24.77,24.77,24.77,1280000,-0.2,2031500.0
1953-04-14,24.86,24.86,24.86,24.86,1480000,0.36,2017000.0
1953-04-15,24.96,24.96,24.96,24.96,1580000,0.4,1990500.0
1953-04-16,24.91,24.91,24.91,24.91,1310000,-0.2,1950500.0
1953-04-17,24.62,24.62,24.62,24.62,1430000,-1.16,1930000.0
1953-04-20,24.73,24.73,24.73,24.73,1520000,0.45,1919500.0
1953-04-21,24.67,24.67,24.67,24.67,1250000,-0.24,1894500.0
1953-04-22,24.46,24.46,24.46,24.46,1390000,-0.85,1865500.0
1953-04-23,24.19,24.19,24.19,24.19,1920000,-1.1,1845500.0
1953-04-24,24.2,24.2,24.2,24.2,1780000,0.04,1834500.0
1953-04-27,24.34,24.34,24.34,24.34,1400000,0.58,1822500.0
1953-04-28,24.52,24.52,24.52,24.52,1330000,0.74,1752000.0
1953-04-29,24.68,24.68,24.68,24.68,1310000,0.65,1661500.0
1953-04-30,24.62,24.62,24.62,24.62,1140000,-0.24,1606500.0
1953-05-01,24.73,24.73,24.73,24.73,1200000,0.45,1580500.0
1953-05-04,25.0,25.0,25.0,25.0,1520000,1.09,1504000.0
1953-05-05,25.03,25.03,25.03,25.03,1290000,0.12,1443500.0
1953-05-06,25.0,25.0,25.0,25.0,1110000,-0.12,1406000.0
1953-05-07,24.9,24.9,24.9,24.9,1110000,-0.4,1385500.0
1953-05-08,24.9,24.9,24.9,24.9,1220000,0.0,1378500.0
1953-05-11,24.91,24.91,24.91,24.91,1010000,0.04,1365000.0
1953-05-12,24.74,24.74,24.74,24.74,1080000,-0.68,1345000.0
1953-05-13,24.71,24.71,24.71,24.71,1120000,-0.12,1322000.0
1953-05-14,24.85,24.85,24.85,24.85,1210000,0.57,1317000.0
1953-05-15,24.84,24.84,24.84,24.84,1200000,-0.04,1305500.0
1953-05-18,24.75,24.75,24.75,24.75,1080000,-0.36,1283500.0
1953-05-19,24.7,24.7,24.7,24.7,1120000,-0.2,1277000.0
1953-05-20,24.93,24.93,24.93,24.93,1690000,0.93,1292000.0
1953-05-21,25.06,25.06,25.06,25.06,1590000,0.52,1275500.0
1953-05-22,25.03,25.03,25.03,25.03,1350000,-0.12,1254000.0
1953-05-25,24.99,24.99,24.99,24.99,1180000,-0.16,1243000.0
1953-05-26,24.87,24.87,24.87,24.87,1160000,-0.48,1234500.0
1953-05-27,24.64,24.64,24.64,24.64,1330000,-0.92,1235500.0
1953-05-28,24.46,24.46,24.46,24.46,1240000,-0.73,1240500.0
1953-05-29,24.54,24.54,24.54,24.54,920000,0.33,1226500.0
1953-06-01,24.15,24.15,24.15,24.15,1490000,-1.59,1225000.0
1953-06-02,24.22,24.22,24.22,24.22,1450000,0.29,1233000.0
1953-06-03,24.18,24.18,24.18,24.18,1050000,-0.17,1230000.0
1953-06-04,24.03,24.03,24.03,24.03,1400000,-0.62,1244500.0
1953-06-05,24.09,24.09,24.09,24.09,1160000,0.25,1241500.0
1953-06-08,24.01,24.01,24.01,24.01,1000000,-0.33,1241000.0
1953-06-09,23.6,23.6,23.6,23.6,2200000,-1.71,1297000.0
1953-06-10,23.54,23.54,23.54,23.54,1960000,-0.25,1339000.0
1953-06-11,23.75,23.75,23.75,23.75,1220000,0.89,1339500.0
1953-06-12,23.82,23.82,23.82,23.82,920000,0.29,1325500.0
1953-06-15,23.62,23.62,23.62,23.62,1090000,-0.84,1326000.0
1953-06-16,23.55,23.55,23.55,23.55,1370000,-0.3,1338500.0
1953-06-17,23.85,23.85,23.85,23.85,1150000,1.27,1311500.0
1953-06-18,23.84,23.84,23.84,23.84,1010000,-0.04,1282500.0
1953-06-19,23.84,23.84,23.84,23.84,890000,0.0,1259500.0
1953-06-22,23.96,23.96,23.96,23.96,1030000,0.5,1252000.0
1953-06-23,24.12,24.12,24.12,24.12,1050000,0.67,1246500.0
1953-06-24,24.09,24.09,24.09,24.09,1030000,-0.12,1231500.0
1953-06-25,24.19,24.19,24.19,24.19,1160000,0.42,1227500.0
1953-06-26,24.21,24.21,24.21,24.21,830000,0.08,1223000.0
1953-06-29,24.14,24.14,24.14,24.14,800000,-0.29,1188500.0
1953-06-30,24.14,24.14,24.14,24.14,820000,0.0,1157000.0
1953-07-01,24.24,24.24,24.24,24.24,910000,0.41,1150000.0
1953-07-02,24.31,24.31,24.31,24.31,1030000,0.29,1131500.0
1953-07-03,24.36,24.36,24.36,24.36,830000,0.21,1115000.0
1953-07-06,24.38,24.38,24.38,24.38,820000,0.08,1106000.0
1953-07-07,24.51,24.51,24.51,24.51,1030000,0.53,1047500.0
1953-07-08,24.5,24.5,24.5,24.5,950000,-0.04,997000.0
1953-07-09,24.43,24.43,24.43,24.43,910000,-0.29,981500.0
1953-07-10,24.41,24.41,24.41,24.41,860000,-0.08,978500.0
1953-07-13,24.17,24.17,24.17,24.17,1120000,-0.98,980000.0
1953-07-14,24.08,24.08,24.08,24.08,1030000,-0.37,963000.0
1953-07-15,24.15,24.15,24.15,24.15,840000,0.29,947500.0
1953-07-16,24.18,24.18,24.18,24.18,790000,0.12,936500.0
1953-07-17,24.35,24.35,24.35,24.35,840000,0.7,934000.0
1953-07-20,24.22,24.22,24.22,24.22,830000,-0.53,924000.0
1953-07-21,24.16,24.16,24.16,24.16,850000,-0.25,914000.0
1953-07-22,24.19,24.19,24.19,24.19,900000,0.12,907500.0
1953-07-23,24.23,24.23,24.23,24.23,1000000,0.17,899500.0
1953-07-24,24.23,24.23,24.23,24.23,890000,0.0,902500.0
1953-07-27,24.07,24.07,24.07,24.07,1210000,-0.66,923000.0
1953-07-28,24.11,24.11,24.11,24.11,1080000,0.17,936000.0
1953-07-29,24.26,24.26,24.26,24.26,1000000,0.62,940500.0
1953-07-30,24.49,24.49,24.49,24.49,1200000,0.95,949000.0
1953-07-31,24.75,24.75,24.75,24.75,1320000,1.06,973500.0
1953-08-03,24.84,24.84,24.84,24.84,1160000,0.36,990500.0
1953-08-04,24.78,24.78,24.78,24.78,1000000,-0.24,989000.0
1953-08-05,24.68,24.68,24.68,24.68,1080000,-0.4,995500.0
1953-08-06,24.8,24.8,24.8,24.8,1200000,0.49,1010000.0
1953-08-07,24.78,24.78,24.78,24.78,950000,-0.08,1014500.0
1953-08-10,24.75,24.75,24.75,24.75,1090000,-0.12,1013000.0
1953-08-11,24.72,24.72,24.72,24.72,940000,-0.12,1008500.0
1953-08-12,24.78,24.78,24.78,24.78,990000,0.24,1016000.0
1953-08-13,24.73,24.73,24.73,24.73,1040000,-0.2,1028500.0
1953-08-14,24.62,24.62,24.62,24.62,1000000,-0.44,1036500.0
1953-08-17,24.56,24.56,24.56,24.56,910000,-0.24,1040500.0
1953-08-18,24.46,24.46,24.46,24.46,1030000,-0.41,1049500.0
1953-08-19,24.31,24.31,24.31,24.31,1400000,-0.61,1074500.0
1953-08-20,24.29,24.29,24.29,24.29,860000,-0.08,1067500.0
1953-08-21,24.35,24.35,24.35,24.35,850000,0.25,1065500.0
1953-08-24,24.09,24.09,24.09,24.09,1320000,-1.07,1071000.0
1953-08-25,23.93,23.93,23.93,23.93,1470000,-0.66,1090500.0
1953-08-26,23.86,23.86,23.86,23.86,1060000,-0.29,1093500.0
1953-08-27,23.79,23.79,23.79,23.79,1290000,-0.29,1098000.0
1953-08-28,23.74,23.74,23.74,23.74,1060000,-0.21,1085000.0
1953-08-31,23.32,23.32,23.32,23.32,2190000,-1.77,1136500.0
1953-09-01,23.42,23.42,23.42,23.42,1580000,0.43,1165500.0
1953-09-02,23.56,23.56,23.56,23.56,1110000,0.6,1167000.0
1953-09-03,23.51,23.51,23.51,23.51,900000,-0.21,1152000.0
1953-09-04,23.57,23.57,23.57,23.57,770000,0.26,1143000.0
1953-09-08,23.61,23.61,23.61,23.61,740000,0.17,1125500.0
1953-09-09,23.65,23.65,23.65,23.65,860000,0.17,1121500.0
1953-09-10,23.41,23.41,23.41,23.41,1010000,-1.01,1122500.0
1953-09-11,23.14,23.14,23.14,23.14,1930000,-1.15,1167000.0
1953-09-14,22.71,22.71,22.71,22.71,2550000,-1.86,1244500.0
1953-09-15,22.9,22.9,22.9,22.9,2850000,0.84,1341500.0
1953-09-16,23.01,23.01,23.01,23.01,1570000,0.48,1368500.0
1953-09-17,23.07,23.07,23.07,23.07,1290000,0.26,1363000.0
1953-09-18,22.95,22.95,22.95,22.95,1190000,-0.52,1379500.0
1953-09-21,22.88,22.88,22.88,22.88,1070000,-0.31,1390500.0
1953-09-22,23.2,23.2,23.2,23.2,1300000,1.4,1389500.0
1953-09-23,23.23,23.23,23.23,23.23,1240000,0.13,1378000.0
1953-09-24,23.24,23.24,23.24,23.24,1020000,0.04,1376000.0
1953-09-25,23.3,23.3,23.3,23.3,910000,0.26,1357000.0
1953-09-28,23.45,23.45,23.45,23.45,1150000,0.64,1361500.0
1953-09-29,23.49,23.49,23.49,23.49,1170000,0.17,1310500.0
1953-09-30,23.35,23.35,23.35,23.35,940000,-0.6,1278500.0
1953-10-01,23.49,23.49,23.49,23.49,940000,0.6,1270000.0
1953-10-02,23.59,23.59,23.59,23.59,890000,0.43,1269500.0
1953-10-05,23.48,23.48,23.48,23.48,930000,-0.47,1277500.0
1953-10-06,23.39,23.39,23.39,23.39,1100000,-0.38,1295500.0
1953-10-07,23.58,23.58,23.58,23.58,1010000,0.81,1303000.0
1953-10-08,23.62,23.62,23.62,23.62,960000,0.17,1300500.0
1953-10-09,23.66,23.66,23.66,23.66,900000,0.17,1249000.0
1953-10-13,23.57,23.57,23.57,23.57,1130000,-0.38,1178000.0
1953-10-14,23.68,23.68,23.68,23.68,1290000,0.47,1100000.0
1953-10-15,23.95,23.95,23.95,23.95,1710000,1.14,1107000.0
1953-10-16,24.14,24.14,24.14,24.14,1620000,0.79,1123500.0
1953-10-19,24.16,24.16,24.16,24.16,1190000,0.08,1123500.0
1953-10-20,24.17,24.17,24.17,24.17,1280000,0.04,1134000.0
1953-10-21,24.19,24.19,24.19,24.19,1320000,0.08,1135000.0
1953-10-22,24.3,24.3,24.3,24.3,1330000,0.45,1139500.0
1953-10-23,24.35,24.35,24.35,24.35,1330000,0.21,1155000.0
1953-10-26,24.31,24.31,24.31,24.31,1340000,-0.16,1176500.0
1953-10-27,24.26,24.26,24.26,24.26,1170000,-0.21,1177500.0
1953-10-28,24.29,24.29,24.29,24.29,1260000,0.12,1182000.0
1953-10-29,24.58,24.58,24.58,24.58,1610000,1.19,1215500.0
1953-10-30,24.54,24.54,24.54,24.54,1400000,-0.16,1238500.0
1953-11-02,24.66,24.66,24.66,24.66,1340000,0.49,1261000.0
1953-11-04,24.51,24.51,24.51,24.51,1480000,-0.61,1288500.0
1953-11-05,24.64,24.64,24.64,24.64,1720000,0.53,1319500.0
1953-11-06,24.61,24.61,24.61,24.61,1700000,-0.12,1354000.0
1953-11-09,24.66,24.66,24.66,24.66,1440000,0.2,1378000.0
1953-11-10,24.37,24.37,24.37,24.37,1340000,-1.18,1400000.0
1953-11-12,24.46,24.46,24.46,24.46,1390000,0.37,1413000.0
1953-11-13,24.54,24.54,24.54,24.54,1540000,0.33,1425500.0
1953-11-16,24.38,24.38,24.38,24.38,1490000,-0.65,1414500.0
1953-11-17,24.25,24.25,24.25,24.25,1250000,-0.53,1396000.0
1953-11-18,24.29,24.29,24.29,24.29,1250000,0.16,1399000.0
1953-11-19,24.4,24.4,24.4,24.4,1420000,0.45,1406000.0
1953-11-20,24.44,24.44,24.44,24.44,1300000,0.16,1405000.0
1953-11-23,24.36,24.36,24.36,24.36,1410000,-0.33,1409000.0
1953-11-24,24.5,24.5,24.5,24.5,1470000,0.57,1416000.0
1953-11-25,24.52,24.52,24.52,24.52,1540000,0.08,1426000.0
1953-11-27,24.66,24.66,24.66,24.66,1600000,0.57,1447500.0
1953-11-30,24.76,24.76,24.76,24.76,1960000,0.41,1482500.0
1953-12-01,24.78,24.78,24.78,24.78,1580000,0.08,1481000.0
1953-12-02,24.95,24.95,24.95,24.95,1850000,0.69,1503500.0
1953-12-03,24.97,24.97,24.97,24.97,1740000,0.08,1523500.0
1953-12-04,24.98,24.98,24.98,24.98,1390000,0.04,1519000.0
1953-12-07,24.95,24.95,24.95,24.95,1410000,-0.12,1503500.0
1953-12-08,24.87,24.87,24.87,24.87,1390000,-0.32,1488000.0
1953-12-09,24.84,24.84,24.84,24.84,1410000,-0.12,1486500.0
1953-12-10,24.78,24.78,24.78,24.78,1420000,-0.24,1490500.0
1953-12-11,24.76,24.76,24.76,24.76,1440000,-0.08,1493000.0
1953-12-14,24.69,24.69,24.69,24.69,1540000,-0.28,1493000.0
1953-12-15,24.71,24.71,24.71,24.71,1450000,0.08,1491000.0
1953-12-16,24.96,24.96,24.96,24.96,1880000,1.01,1522500.0
1953-12-17,24.94,24.94,24.94,24.94,1600000,-0.08,1540000.0
1953-12-18,24.99,24.99,24.99,24.99,1550000,0.2,1546500.0
1953-12-21,24.95,24.95,24.95,24.95,1690000,-0.16,1566000.0
1953-12-22,24.76,24.76,24.76,24.76,1720000,-0.76,1581500.0
1953-12-23,24.69,24.69,24.69,24.69,1570000,-0.28,1586500.0
1953-12-24,24.8,24.8,24.8,24.8,1270000,0.45,1573000.0
1953-12-28,24.71,24.71,24.71,24.71,1570000,-0.36,1571500.0
1953-12-29,24.55,24.55,24.55,24.55,2140000,-0.65,1580500.0
1953-12-30,24.76,24.76,24.76,24.76,2050000,0.86,1604000.0
1953-12-31,24.81,24.81,24.81,24.81,2490000,0.2,1636000.0
1954-01-04,24.95,24.95,24.95,24.95,1310000,0.56,1614500.0
1954-01-05,25.1,25.1,25.1,25.1,1520000,0.6,1621000.0
1954-01-06,25.14,25.14,25.14,25.14,1460000,0.16,1623500.0
1954-01-07,25.06,25.06,25.06,25.06,1540000,-0.32,1631000.0
1954-01-08,24.93,24.93,24.93,24.93,1260000,-0.52,1623500.0
1954-01-11,24.8,24.8,24.8,24.8,1220000,-0.52,1613500.0
1954-01-12,24.93,24.93,24.93,24.93,1250000,0.52,1604000.0
1954-01-13,25.07,25.07,25.07,25.07,1420000,0.56,1598000.0
1954-01-14,25.19,25.19,25.19,25.19,1530000,0.48,1602000.0
1954-01-15,25.43,25.43,25.43,25.43,2180000,0.95,1617000.0
1954-01-18,25.43,25.43,25.43,25.43,1580000,0.0,1616000.0
1954-01-19,25.68,25.68,25.68,25.68,1840000,0.98,1630500.0
1954-01-20,25.75,25.75,25.75,25.75,1960000,0.27,1644000.0
1954-01-21,25.79,25.79,25.79,25.79,1780000,0.16,1647000.0
1954-01-22,25.85,25.85,25.85,25.85,1890000,0.23,1663000.0
1954-01-25,25.93,25.93,25.93,25.93,1860000,0.31,1692500.0
1954-01-26,26.09,26.09,26.09,26.09,2120000,0.62,1720000.0
1954-01-27,26.01,26.01,26.01,26.01,2020000,-0.31,1714000.0
1954-01-28,26.02,26.02,26.02,26.02,1730000,0.04,1698000.0
1954-01-29,26.08,26.08,26.08,26.08,1950000,0.23,1671000.0
1954-02-01,25.99,25.99,25.99,25.99,1740000,-0.35,1692500.0
1954-02-02,25.92,25.92,25.92,25.92,1420000,-0.27,1687500.0
1954-02-03,26.01,26.01,26.01,26.01,1690000,0.35,1699000.0
1954-02-04,26.2,26.2,26.2,26.2,2040000,0.73,1724000.0
1954-02-05,26.3,26.3,26.3,26.3,2030000,0.38,1762500.0
1954-02-08,26.23,26.23,26.23,26.23,2180000,-0.27,1810500.0
1954-02-09,26.17,26.17,26.17,26.17,1880000,-0.23,1842000.0
1954-02-10,26.14,26.14,26.14,26.14,1790000,-0.11,1860500.0
1954-02-11,26.06,26.06,26.06,26.06,1860000,-0.31,1877000.0
1954-02-12,26.12,26.12,26.12,26.12,1730000,0.23,1854500.0
1954-02-15,26.04,26.04,26.04,26.04,2080000,-0.31,1879500.0
1954-02-16,25.81,25.81,25.81,25.81,1870000,-0.88,1881000.0
1954-02-17,25.86,25.86,25.86,25.86,1740000,0.19,1870000.0
1954-02-18,25.86,25.86,25.86,25.86,1500000,0.0,1856000.0
1954-02-19,25.92,25.92,25.92,25.92,1510000,0.23,1837000.0
1954-02-23,25.83,25.83,25.83,25.83,1470000,-0.35,1817500.0
1954-02-24,25.83,25.83,25.83,25.83,1350000,0.0,1779000.0
1954-02-25,25.91,25.91,25.91,25.91,1470000,0.31,1751500.0
1954-02-26,26.15,26.15,26.15,26.15,1910000,0.93,1760500.0
1954-03-01,26.25,26.25,26.25,26.25,2040000,0.38,1765000.0
1954-03-02,26.32,26.32,26.32,26.32,1980000,0.27,1777000.0
1954-03-03,26.32,26.32,26.32,26.32,2240000,0.0,1818000.0
1954-03-04,26.41,26.41,26.41,26.41,1830000,0.34,1825000.0
1954-03-05,26.52,26.52,26.52,26.52,2030000,0.42,1824500.0
1954-03-08,26.45,26.45,26.45,26.45,1650000,-0.26,1805500.0
1954-03-09,26.51,26.51,26.51,26.51,1630000,0.23,1778000.0
1954-03-10,26.57,26.57,26.57,26.57,1870000,0.23,1777500.0
1954-03-11,26.69,26.69,26.69,26.69,2050000,0.45,1790500.0
1954-03-12,26.69,26.69,26.69,26.69,1980000,0.0,1796500.0
1954-03-15,26.57,26.57,26.57,26.57,1680000,-0.45,1794000.0
1954-03-16,26.56,26.56,26.56,26.56,1540000,-0.04,1767000.0
1954-03-17,26.62,26.62,26.62,26.62,1740000,0.23,1760500.0
1954-03-18,26.73,26.73,26.73,26.73,2020000,0.41,1774500.0
1954-03-19,26.81,26.81,26.81,26.81,1930000,0.3,1796000.0
1954-03-22,26.79,26.79,26.79,26.79,1800000,-0.07,1810500.0
1954-03-23,26.6,26.6,26.6,26.6,2180000,-0.71,1846000.0
1954-03-24,26.47,26.47,26.47,26.47,1900000,-0.49,1873500.0
1954-03-25,26.42,26.42,26.42,26.42,1720000,-0.19,1886000.0
1954-03-26,26.56,26.56,26.56,26.56,1550000,0.53,1868000.0
1954-03-29,26.66,26.66,26.66,26.66,1870000,0.38,1859500.0
1954-03-30,26.69,26.69,26.69,26.69,2130000,0.11,1867000.0
1954-03-31,26.94,26.94,26.94,26.94,2690000,0.94,1889500.0
1954-04-01,27.17,27.17,27.17,27.17,2270000,0.85,1911500.0
1954-04-02,27.21,27.21,27.21,27.21,1830000,0.15,1901500.0
1954-04-05,27.26,27.26,27.26,27.26,1710000,0.18,1904500.0
1954-04-06,27.01,27.01,27.01,27.01,2120000,-0.92,1929000.0
1954-04-07,27.11,27.11,27.11,27.11,1830000,0.37,1927000.0
1954-04-08,27.38,27.38,27.38,27.38,2300000,1.0,1939500.0
1954-04-09,27.38,27.38,27.38,27.38,2360000,0.0,1958500.0
1954-04-12,27.57,27.57,27.57,27.57,1790000,0.69,1964000.0
1954-04-13,27.64,27.64,27.64,27.64,2020000,0.25,1988000.0
1954-04-14,27.85,27.85,27.85,27.85,2330000,0.76,2017500.0
1954-04-15,27.94,27.94,27.94,27.94,2200000,0.32,2026500.0
1954-04-19,27.76,27.76,27.76,27.76,2430000,-0.64,2051500.0
1954-04-20,27.75,27.75,27.75,27.75,1860000,-0.04,2054500.0
1954-04-21,27.64,27.64,27.64,27.64,1870000,-0.4,2039000.0
1954-04-22,27.68,27.68,27.68,27.68,1750000,0.14,2031500.0
1954-04-23,27.78,27.78,27.78,27.78,1990000,0.36,2045000.0
1954-04-26,27.88,27.88,27.88,27.88,2150000,0.36,2075000.0
1954-04-27,27.71,27.71,27.71,27.71,1970000,-0.61,2080000.0
1954-04-28,27.76,27.76,27.76,27.76,2120000,0.18,2079500.0
1954-04-29,28.18,28.18,28.18,28.18,2150000,1.51,2052500.0
1954-04-30,28.26,28.26,28.26,28.26,2450000,0.28,2061500.0
1954-05-03,28.21,28.21,28.21,28.21,1870000,-0.18,2063500.0
1954-05-04,28.28,28.28,28.28,28.28,1990000,0.25,2077500.0
1954-05-05,28.29,28.29,28.29,28.29,2020000,0.04,2072500.0
1954-05-06,28.51,28.51,28.51,28.51,1980000,0.78,2080000.0
1954-05-07,28.65,28.65,28.65,28.65,2070000,0.49,2068500.0
1954-05-10,28.62,28.62,28.62,28.62,1800000,-0.1,2040500.0
1954-05-11,28.49,28.49,28.49,28.49,1770000,-0.45,2039500.0
1954-05-12,28.72,28.72,28.72,28.72,2210000,0.81,2049000.0
1954-05-13,28.56,28.56,28.56,28.56,2340000,-0.56,2049500.0
1954-05-14,28.8,28.8,28.8,28.8,1970000,0.84,2038000.0
1954-05-17,28.84,28.84,28.84,28.84,2040000,0.14,2018500.0
1954-05-18,28.85,28.85,28.85,28.85,2250000,0.03,2038000.0
1954-05-19,28.72,28.72,28.72,28.72,2170000,-0.45,2053000.0
1954-05-20,28.82,28.82,28.82,28.82,2070000,0.35,2069000.0
1954-05-21,28.99,28.99,28.99,28.99,2620000,0.59,2100500.0
1954-05-24,29.0,29.0,29.0,29.0,2330000,0.03,2109500.0
1954-05-25,28.93,28.93,28.93,28.93,2050000,-0.24,2113500.0
1954-05-26,29.17,29.17,29.17,29.17,2180000,0.83,2116500.0
1954-05-27,29.05,29.05,29.05,29.05,2230000,-0.41,2120500.0
1954-05-28,29.19,29.19,29.19,29.19,1940000,0.48,2095000.0
1954-06-01,29.19,29.19,29.19,29.19,1850000,0.0,2094000.0
1954-06-02,29.16,29.16,29.16,29.16,1930000,-0.1,2091000.0
1954-06-03,29.15,29.15,29.15,29.15,1810000,-0.03,2080500.0
1954-06-04,29.1,29.1,29.1,29.1,1720000,-0.17,2067500.0
1954-06-07,28.99,28.99,28.99,28.99,1520000,-0.38,2040000.0
1954-06-08,28.34,28.34,28.34,28.34,2540000,-2.24,2077000.0
1954-06-09,28.15,28.15,28.15,28.15,2360000,-0.67,2106500.0
1954-06-10,28.34,28.34,28.34,28.34,1610000,0.67,2076500.0
1954-06-11,28.58,28.58,28.58,28.58,1630000,0.85,2041000.0
1954-06-14,28.62,28.62,28.62,28.62,1420000,0.14,2013500.0
1954-06-15,28.83,28.83,28.83,28.83,1630000,0.73,1993000.0
1954-06-16,29.04,29.04,29.04,29.04,2070000,0.73,1984000.0
1954-06-17,28.96,28.96,28.96,28.96,1810000,-0.28,1966000.0
1954-06-18,29.04,29.04,29.04,29.04,1580000,0.28,1941500.0
1954-06-21,29.06,29.06,29.06,29.06,1820000,0.07,1901500.0
1954-06-22,29.08,29.08,29.08,29.08,2100000,0.07,1890000.0
1954-06-23,29.13,29.13,29.13,29.13,2090000,0.17,1892000.0
1954-06-24,29.26,29.26,29.26,29.26,2260000,0.45,1896000.0
1954-06-25,29.2,29.2,29.2,29.2,2060000,-0.21,1887500.0
1954-06-28,29.28,29.28,29.28,29.28,1890000,0.27,1885000.0
1954-06-29,29.43,29.43,29.43,29.43,2580000,0.51,1921500.0
1954-06-30,29.21,29.21,29.21,29.21,1950000,-0.75,1922500.0
1954-07-01,29.21,29.21,29.21,29.21,1860000,0.0,1925000.0
1954-07-02,29.59,29.59,29.59,29.59,1980000,1.3,1938000.0
1954-07-06,29.92,29.92,29.92,29.92,2560000,1.12,1990000.0
1954-07-07,29.94,29.94,29.94,29.94,2380000,0.07,1982000.0
1954-07-08,29.94,29.94,29.94,29.94,2080000,0.0,1968000.0
1954-07-09,30.14,30.14,30.14,30.14,2240000,0.67,1999500.0
1954-07-12,30.12,30.12,30.12,30.12,2330000,-0.07,2034500.0
1954-07-13,30.02,30.02,30.02,30.02,2430000,-0.33,2085000.0
1954-07-14,30.09,30.09,30.09,30.09,2520000,0.23,2129500.0
1954-07-15,30.19,30.19,30.19,30.19,3000000,0.33,2176000.0
1954-07-16,30.06,30.06,30.06,30.06,2540000,-0.43,2212500.0
1954-07-19,29.98,29.98,29.98,29.98,2370000,-0.27,2252000.0
1954-07-20,29.84,29.84,29.84,29.84,2580000,-0.47,2290000.0
1954-07-21,30.03,30.03,30.03,30.03,2510000,0.64,2310500.0
1954-07-22,30.27,30.27,30.27,30.27,2890000,0.8,2350500.0
1954-07-23,30.31,30.31,30.31,30.31,2520000,0.13,2363500.0
1954-07-26,30.34,30.34,30.34,30.34,2110000,0.1,2366000.0
1954-07-27,30.52,30.52,30.52,30.52,2690000,0.59,2406000.0
1954-07-28,30.58,30.58,30.58,30.58,2740000,0.2,2414000.0
1954-07-29,30.69,30.69,30.69,30.69,2710000,0.36,2452000.0
1954-07-30,30.88,30.88,30.88,30.88,2800000,0.62,2499000.0
1954-08-02,30.99,30.99,30.99,30.99,2850000,0.36,2542500.0
1954-08-03,30.93,30.93,30.93,30.93,2970000,-0.19,2563000.0
1954-08-04,30.9,30.9,30.9,30.9,3620000,-0.1,2625000.0
1954-08-05,30.77,30.77,30.77,30.77,3150000,-0.42,2678500.0
1954-08-06,30.38,30.38,30.38,30.38,3350000,-1.27,2734000.0
1954-08-09,30.12,30.12,30.12,30.12,2280000,-0.86,2731500.0
1954-08-10,30.37,30.37,30.37,30.37,2890000,0.83,2754500.0
1954-08-11,30.72,30.72,30.72,30.72,3440000,1.15,2800500.0
1954-08-12,30.59,30.59,30.59,30.59,2680000,-0.42,2784500.0
1954-08-13,30.72,30.72,30.72,30.72,2500000,0.42,2782500.0
1954-08-16,31.05,31.05,31.05,31.05,2760000,1.07,2802000.0
1954-08-17,31.12,31.12,31.12,31.12,2900000,0.23,2818000.0
1954-08-18,31.09,31.09,31.09,31.09,2390000,-0.1,2812000.0
1954-08-19,31.16,31.16,31.16,31.16,2320000,0.23,2783500.0
1954-08-20,31.21,31.21,31.21,31.21,2110000,0.16,2763000.0
1954-08-23,31.0,31.0,31.0,31.0,2020000,-0.67,2758500.0
1954-08-24,30.87,30.87,30.87,30.87,2000000,-0.42,2724000.0
1954-08-25,30.65,30.65,30.65,30.65,2280000,-0.71,2701000.0
1954-08-26,30.57,30.57,30.57,30.57,2060000,-0.26,2668500.0
1954-08-27,30.66,30.66,30.66,30.66,1740000,0.29,2615500.0
1954-08-30,30.35,30.35,30.35,30.35,1950000,-1.01,2570500.0
1954-08-31,29.83,29.83,29.83,29.83,2640000,-1.71,2554000.0
1954-09-01,30.04,30.04,30.04,30.04,1790000,0.7,2462500.0
1954-09-02,30.27,30.27,30.27,30.27,1600000,0.77,2385000.0
1954-09-03,30.5,30.5,30.5,30.5,1630000,0.76,2299000.0
1954-09-07,30.66,30.66,30.66,30.66,1860000,0.52,2278000.0
1954-09-08,30.68,30.68,30.68,30.68,1970000,0.07,2232000.0
1954-09-09,30.73,30.73,30.73,30.73,1700000,0.16,2145000.0
1954-09-10,30.84,30.84,30.84,30.84,1870000,0.36,2104500.0
1954-09-13,31.12,31.12,31.12,31.12,2030000,0.91,2081000.0
1954-09-14,31.28,31.28,31.28,31.28,2120000,0.51,2049000.0
1954-09-15,31.29,31.29,31.29,31.29,2110000,0.03,2009500.0
1954-09-16,31.46,31.46,31.46,31.46,1880000,0.54,1984000.0
1954-09-17,31.71,31.71,31.71,31.71,2250000,0.79,1980500.0
1954-09-20,31.57,31.57,31.57,31.57,2060000,-0.44,1978000.0
1954-09-21,31.79,31.79,31.79,31.79,1770000,0.7,1965500.0
1954-09-22,32.0,32.0,32.0,32.0,2260000,0.66,1978500.0
1954-09-23,32.18,32.18,32.18,32.18,2340000,0.56,1981500.0
1954-09-24,32.4,32.4,32.4,32.4,2340000,0.68,1995500.0
1954-09-27,32.53,32.53,32.53,32.53,2190000,0.4,2018000.0
1954-09-28,32.69,32.69,32.69,32.69,1800000,0.49,2010500.0
1954-09-29,32.5,32.5,32.5,32.5,1810000,-0.58,1969000.0
1954-09-30,32.31,32.31,32.31,32.31,1840000,-0.58,1971500.0
1954-10-01,32.29,32.29,32.29,32.29,1850000,-0.06,1984000.0
1954-10-04,32.47,32.47,32.47,32.47,2000000,0.56,2002500.0
1954-10-05,32.63,32.63,32.63,32.63,2300000,0.49,2024500.0
1954-10-06,32.76,32.76,32.76,32.76,2570000,0.4,2054500.0
1954-10-07,32.69,32.69,32.69,32.69,1810000,-0.21,2060000.0
1954-10-08,32.67,32.67,32.67,32.67,2120000,-0.06,2072500.0
1954-10-11,32.41,32.41,32.41,32.41,2100000,-0.8,2076000.0
1954-10-12,32.28,32.28,32.28,32.28,1620000,-0.4,2051000.0
1954-10-13,32.27,32.27,32.27,32.27,2070000,-0.03,2049000.0
1954-10-14,31.88,31.88,31.88,31.88,2540000,-1.21,2082000.0
1954-10-15,31.71,31.71,31.71,31.71,2250000,-0.53,2082000.0
1954-10-18,31.83,31.83,31.83,31.83,1790000,0.38,2068500.0
1954-10-19,31.91,31.91,31.91,31.91,1900000,0.25,2075000.0
1954-10-20,32.17,32.17,32.17,32.17,2380000,0.81,2081000.0
1954-10-21,32.13,32.13,32.13,32.13,2320000,-0.12,2080000.0
1954-10-22,32.13,32.13,32.13,32.13,2080000,0.0,2067000.0
1954-10-25,31.96,31.96,31.96,31.96,2340000,-0.53,2074500.0
1954-10-26,31.94,31.94,31.94,31.94,2010000,-0.06,2085000.0
1954-10-27,32.02,32.02,32.02,32.02,2030000,0.25,2096000.0
1954-10-28,31.88,31.88,31.88,31.88,2190000,-0.44,2113500.0
1954-10-29,31.68,31.68,31.68,31.68,1900000,-0.63,2116000.0
1954-11-01,31.79,31.79,31.79,31.79,1790000,0.35,2105500.0
1954-11-03,32.44,32.44,32.44,32.44,2700000,2.04,2125500.0
1954-11-04,32.82,32.82,32.82,32.82,3140000,1.17,2154000.0
1954-11-05,32.71,32.71,32.71,32.71,2950000,-0.34,2211000.0
1954-11-08,33.02,33.02,33.02,33.02,3180000,0.95,2264000.0
1954-11-09,33.15,33.15,33.15,33.15,3240000,0.39,2321000.0
1954-11-10,33.18,33.18,33.18,33.18,2070000,0.09,2343500.0
1954-11-11,33.47,33.47,33.47,33.47,2960000,0.87,2388000.0
1954-11-12,33.54,33.54,33.54,33.54,3720000,0.21,2447000.0
1954-11-15,33.47,33.47,33.47,33.47,3080000,-0.21,2488500.0
1954-11-16,33.57,33.57,33.57,33.57,3260000,0.3,2562000.0
1954-11-17,33.63,33.63,33.63,33.63,3830000,0.18,2658500.0
1954-11-18,33.44,33.44,33.44,33.44,3530000,-0.56,2716000.0
1954-11-19,33.45,33.45,33.45,33.45,3130000,0.03,2756500.0
1954-11-22,33.58,33.58,33.58,33.58,3000000,0.39,2802500.0
1954-11-23,34.03,34.03,34.03,34.03,3690000,1.34,2870000.0
1954-11-24,34.22,34.22,34.22,34.22,3990000,0.56,2969000.0
1954-11-26,34.55,34.55,34.55,34.55,3010000,0.96,3018000.0
1954-11-29,34.54,34.54,34.54,34.54,3300000,-0.03,3073500.0
1954-11-30,34.24,34.24,34.24,34.24,3440000,-0.87,3150500.0
1954-12-01,33.99,33.99,33.99,33.99,3100000,-0.73,3216000.0
1954-12-02,34.18,34.18,34.18,34.18,3190000,0.56,3240500.0
1954-12-03,34.49,34.49,34.49,34.49,3790000,0.91,3273000.0
1954-12-06,34.76,34.76,34.76,34.76,3960000,0.78,3323500.0
1954-12-07,34.92,34.92,34.92,34.92,3820000,0.46,3355500.0
1954-12-08,34.86,34.86,34.86,34.86,4150000,-0.17,3401000.0
1954-12-09,34.69,34.69,34.69,34.69,3300000,-0.49,3462500.0
1954-12-10,34.56,34.56,34.56,34.56,3250000,-0.37,3477000.0
1954-12-13,34.59,34.59,34.59,34.59,2750000,0.09,3428500.0
1954-12-14,34.35,34.35,34.35,34.35,2650000,-0.69,3407000.0
1954-12-15,34.56,34.56,34.56,34.56,2740000,0.61,3381000.0
1954-12-16,34.93,34.93,34.93,34.93,3390000,1.07,3359000.0
1954-12-17,35.92,35.92,35.92,35.92,3730000,2.83,3369000.0
1954-12-20,35.33,35.33,35.33,35.33,3770000,-1.64,3401000.0
1954-12-21,35.38,35.38,35.38,35.38,3630000,0.14,3432500.0
1954-12-22,35.34,35.34,35.34,35.34,3460000,-0.11,3421000.0
1954-12-23,35.37,35.37,35.37,35.37,3310000,0.08,3387000.0
1954-12-27,35.07,35.07,35.07,35.07,2970000,-0.85,3385000.0
1954-12-28,35.43,35.43,35.43,35.43,3660000,1.03,3403000.0
1954-12-29,35.74,35.74,35.74,35.74,4430000,0.87,3452500.0
1954-12-30,35.74,35.74,35.74,35.74,3590000,0.0,3477000.0
1954-12-31,35.98,35.98,35.98,35.98,3840000,0.67,3509500.0
1955-01-03,36.75,36.75,36.75,36.75,4570000,2.14,3548500.0
1955-01-04,36.42,36.42,36.42,36.42,4420000,-0.9,3571500.0
1955-01-05,35.52,35.52,35.52,35.52,4640000,-2.47,3612500.0
1955-01-06,35.04,35.04,35.04,35.04,5300000,-1.35,3670000.0
1955-01-07,35.33,35.33,35.33,35.33,4030000,0.83,3706500.0
1955-01-10,35.79,35.79,35.79,35.79,4300000,1.3,3759000.0
1955-01-11,35.68,35.68,35.68,35.68,3680000,-0.31,3805500.0
1955-01-12,35.58,35.58,35.58,35.58,3400000,-0.28,3843000.0
1955-01-13,35.43,35.43,35.43,35.43,3350000,-0.42,3873500.0
1955-01-14,35.28,35.28,35.28,35.28,2630000,-0.42,3835500.0
1955-01-17,34.58,34.58,34.58,34.58,3360000,-1.98,3817000.0
1955-01-18,34.8,34.8,34.8,34.8,3020000,0.64,3779500.0
1955-01-19,34.96,34.96,34.96,34.96,2760000,0.46,3736000.0
1955-01-20,35.13,35.13,35.13,35.13,2210000,0.49,3673500.0
1955-01-21,35.44,35.44,35.44,35.44,2690000,0.88,3642500.0
1955-01-24,35.52,35.52,35.52,35.52,2910000,0.23,3639500.0
1955-01-25,35.51,35.51,35.51,35.51,3230000,-0.03,3618000.0
1955-01-26,35.95,35.95,35.95,35.95,3860000,1.24,3589500.0
1955-01-27,35.99,35.99,35.99,35.99,3500000,0.11,3585000.0
1955-01-28,36.19,36.19,36.19,36.19,3290000,0.56,3557500.0
1955-01-31,36.63,36.63,36.63,36.63,3500000,1.22,3504000.0
1955-02-01,36.72,36.72,36.72,36.72,3320000,0.25,3449000.0
1955-02-02,36.61,36.61,36.61,36.61,3210000,-0.3,3377500.0
1955-02-03,36.44,36.44,36.44,36.44,2890000,-0.46,3257000.0
1955-02-04,36.96,36.96,36.96,36.96,3370000,1.43,3224000.0
1955-02-07,36.96,36.96,36.96,36.96,3610000,0.0,3189500.0
1955-02-08,36.46,36.46,36.46,36.46,3400000,-1.35,3175500.0
1955-02-09,36.75,36.75,36.75,36.75,3360000,0.8,3173500.0
1955-02-10,37.08,37.08,37.08,37.08,3460000,0.9,3179000.0
1955-02-11,37.15,37.15,37.15,37.15,3260000,0.19,3210500.0
1955-02-14,36.89,36.89,36.89,36.89,2950000,-0.7,3190000.0
1955-02-15,36.89,36.89,36.89,36.89,3510000,0.0,3214500.0
1955-02-16,36.77,36.77,36.77,36.77,3660000,-0.33,3259500.0
1955-02-17,36.84,36.84,36.84,36.84,3030000,0.19,3300500.0
1955-02-18,36.89,36.89,36.89,36.89,3660000,0.14,3349000.0
1955-02-21,36.85,36.85,36.85,36.85,3010000,-0.11,3354000.0
1955-02-23,36.82,36.82,36.82,36.82,3030000,-0.08,3344000.0
1955-02-24,36.62,36.62,36.62,36.62,2920000,-0.54,3297000.0
1955-02-25,36.57,36.57,36.57,36.57,2540000,-0.14,3249000.0
1955-02-28,36.76,36.76,36.76,36.76,2620000,0.52,3215500.0
1955-03-01,36.83,36.83,36.83,36.83,2830000,0.19,3182000.0
1955-03-02,37.15,37.15,37.15,37.15,3370000,0.87,3184500.0
1955-03-03,37.29,37.29,37.29,37.29,3330000,0.38,3190500.0
1955-03-04,37.52,37.52,37.52,37.52,2770000,0.62,3184500.0
1955-03-07,37.28,37.28,37.28,37.28,2630000,-0.64,3147500.0
1955-03-08,36.58,36.58,36.58,36.58,3160000,-1.88,3125000.0
1955-03-09,36.22,36.22,36.22,36.22,3590000,-0.98,3134500.0
1955-03-10,36.45,36.45,36.45,36.45,2760000,0.64,3104500.0
1955-03-11,35.82,35.82,35.82,35.82,3040000,-1.73,3083500.0
1955-03-14,34.96,34.96,34.96,34.96,4220000,-2.4,3131500.0
1955-03-15,35.71,35.71,35.71,35.71,3160000,2.15,3142000.0
1955-03-16,35.98,35.98,35.98,35.98,2900000,0.76,3111500.0
1955-03-17,36.12,36.12,36.12,36.12,2200000,0.39,3038500.0
1955-03-18,36.18,36.18,36.18,36.18,2050000,0.17,2989500.0
1955-03-21,35.95,35.95,35.95,35.95,2020000,-0.64,2907500.0
1955-03-22,36.17,36.17,36.17,36.17,1910000,0.61,2852500.0
1955-03-23,36.64,36.64,36.64,36.64,2730000,1.3,2837500.0
1955-03-24,36.93,36.93,36.93,36.93,3170000,0.79,2850000.0
1955-03-25,36.96,36.96,36.96,36.96,2540000,0.08,2850000.0
1955-03-28,36.83,36.83,36.83,36.83,2540000,-0.35,2846000.0
1955-03-29,36.85,36.85,36.85,36.85,2770000,0.05,2843000.0
1955-03-30,36.52,36.52,36.52,36.52,3410000,-0.9,2845000.0
1955-03-31,36.58,36.58,36.58,36.58,2680000,0.16,2812500.0
1955-04-01,36.95,36.95,36.95,36.95,2660000,1.01,2807000.0
1955-04-04,36.83,36.83,36.83,36.83,2500000,-0.32,2800500.0
1955-04-05,36.98,36.98,36.98,36.98,2100000,0.41,2747500.0
1955-04-06,37.17,37.17,37.17,37.17,2500000,0.51,2693000.0
1955-04-07,37.34,37.34,37.34,37.34,2330000,0.46,2671500.0
1955-04-11,37.44,37.44,37.44,37.44,2680000,0.27,2653500.0
1955-04-12,37.66,37.66,37.66,37.66,2770000,0.59,2581000.0
1955-04-13,37.71,37.71,37.71,37.71,2820000,0.13,2564000.0
1955-04-14,37.79,37.79,37.79,37.79,2890000,0.21,2563500.0
1955-04-15,37.96,37.96,37.96,37.96,3180000,0.45,2612500.0
1955-04-18,38.27,38.27,38.27,38.27,3080000,0.82,2664000.0
1955-04-19,38.22,38.22,38.22,38.22,2700000,-0.13,2698000.0
1955-04-20,38.28,38.28,38.28,38.28,3090000,0.16,2757000.0
1955-04-21,38.32,38.32,38.32,38.32,2810000,0.1,2761000.0
1955-04-22,38.01,38.01,38.01,38.01,2800000,-0.81,2742500.0
1955-04-25,38.11,38.11,38.11,38.11,2720000,0.26,2751500.0
1955-04-26,38.31,38.31,38.31,38.31,2720000,0.52,2760500.0
1955-04-27,38.11,38.11,38.11,38.11,2660000,-0.52,2755000.0
1955-04-28,37.68,37.68,37.68,37.68,2550000,-1.13,2712000.0
1955-04-29,37.96,37.96,37.96,37.96,2230000,0.74,2689500.0
1955-05-02,38.04,38.04,38.04,38.04,2220000,0.21,2667500.0
1955-05-03,37.7,37.7,37.7,37.7,2630000,-0.89,2674000.0
1955-05-04,37.64,37.64,37.64,37.64,2220000,-0.16,2680000.0
1955-05-05,37.82,37.82,37.82,37.82,2270000,0.48,2668500.0
1955-05-06,37.89,37.89,37.89,37.89,2250000,0.19,2664500.0
1955-05-09,37.93,37.93,37.93,37.93,2090000,0.11,2635000.0
1955-05-10,37.85,37.85,37.85,37.85,2150000,-0.21,2604000.0
1955-05-11,37.42,37.42,37.42,37.42,2120000,-1.14,2569000.0
1955-05-12,37.2,37.2,37.2,37.2,2830000,-0.59,2566000.0
1955-05-13,37.44,37.44,37.44,37.44,1860000,0.65,2500000.0
1955-05-16,37.02,37.02,37.02,37.02,2160000,-1.12,2454000.0
1955-05-17,36.97,36.97,36.97,36.97,1900000,-0.14,2414000.0
1955-05-18,37.28,37.28,37.28,37.28,2010000,0.84,2360000.0
1955-05-19,37.49,37.49,37.49,37.49,2380000,0.56,2338500.0
1955-05-20,37.74,37.74,37.74,37.74,2240000,0.67,2310500.0
1955-05-23,37.48,37.48,37.48,37.48,1900000,-0.69,2269500.0
1955-05-24,37.46,37.46,37.46,37.46,1650000,-0.05,2216000.0
1955-05-25,37.6,37.6,37.6,37.6,2100000,0.37,2188000.0
1955-05-26,37.85,37.85,37.85,37.85,2260000,0.66,2173500.0
1955-05-27,37.93,37.93,37.93,37.93,2220000,0.21,2173000.0
1955-05-31,37.91,37.91,37.91,37.91,1990000,-0.05,2161500.0
1955-06-01,37.96,37.96,37.96,37.96,2510000,0.13,2155500.0
1955-06-02,38.01,38.01,38.01,38.01,2610000,0.13,2175000.0
1955-06-03,38.37,38.37,38.37,38.37,2590000,0.95,2191000.0
1955-06-06,39.69,39.69,39.69,39.69,2560000,3.44,2206500.0
1955-06-07,39.96,39.96,39.96,39.96,3230000,0.68,2263500.0
1955-06-08,39.22,39.22,39.22,39.22,3300000,-1.85,2321000.0
1955-06-09,39.01,39.01,39.01,39.01,2960000,-0.54,2363000.0
1955-06-10,39.25,39.25,39.25,39.25,2470000,0.62,2345000.0
1955-06-13,39.62,39.62,39.62,39.62,2770000,0.94,2390500.0
1955-06-14,39.67,39.67,39.67,39.67,2860000,0.13,2425500.0
1955-06-15,39.89,39.89,39.89,39.89,2650000,0.55,2463000.0
1955-06-16,39.96,39.96,39.96,39.96,2760000,0.18,2500500.0
1955-06-17,40.1,40.1,40.1,40.1,2340000,0.35,2498500.0
1955-06-20,40.14,40.14,40.14,40.14,2490000,0.1,2511000.0
1955-06-21,40.51,40.51,40.51,40.51,2720000,0.92,2552000.0
1955-06-22,40.6,40.6,40.6,40.6,3010000,0.22,2620000.0
1955-06-23,40.75,40.75,40.75,40.75,2900000,0.37,2660000.0
1955-06-24,40.96,40.96,40.96,40.96,2410000,0.52,2667500.0
1955-06-27,40.99,40.99,40.99,40.99,2250000,0.07,2669000.0
1955-06-28,40.77,40.77,40.77,40.77,2180000,-0.54,2678500.0
1955-06-29,40.79,40.79,40.79,40.79,2180000,0.05,2662000.0
1955-06-30,41.03,41.03,41.03,41.03,2370000,0.59,2650000.0
1955-07-01,41.19,41.19,41.19,41.19,2540000,0.39,2647500.0
1955-07-05,41.69,41.69,41.69,41.69,2680000,1.21,2653500.0
1955-07-06,43.18,43.18,43.18,43.18,3140000,3.57,2649000.0
1955-07-07,42.58,42.58,42.58,42.58,3300000,-1.39,2649000.0
1955-07-08,42.64,42.64,42.64,42.64,2450000,0.14,2623500.0
1955-07-11,42.75,42.75,42.75,42.75,2420000,0.26,2621000.0
1955-07-12,42.75,42.75,42.75,42.75,2630000,0.0,2614000.0
1955-07-13,42.24,42.24,42.24,42.24,2360000,-1.19,2589000.0
1955-07-14,42.25,42.25,42.25,42.25,1980000,0.02,2555500.0
1955-07-15,42.4,42.4,42.4,42.4,2230000,0.36,2529000.0
1955-07-18,42.36,42.36,42.36,42.36,2160000,-0.09,2520000.0
1955-07-19,42.1,42.1,42.1,42.1,2300000,-0.61,2510500.0
1955-07-20,42.23,42.23,42.23,42.23,2080000,0.31,2478500.0
1955-07-21,42.64,42.64,42.64,42.64,2530000,0.97,2454500.0
1955-07-22,43.0,43.0,43.0,43.0,2500000,0.84,2434500.0
1955-07-25,43.48,43.48,43.48,43.48,2500000,1.12,2439000.0
1955-07-26,43.58,43.58,43.58,43.58,2340000,0.23,2443500.0
1955-07-27,43.76,43.76,43.76,43.76,2170000,0.41,2443000.0
1955-07-28,43.5,43.5,43.5,43.5,2090000,-0.59,2438500.0
1955-07-29,43.52,43.52,43.52,43.52,2070000,0.05,2423500.0
1955-08-01,42.93,42.93,42.93,42.93,2190000,-1.36,2406000.0
1955-08-02,43.03,43.03,43.03,43.03,2260000,0.23,2385000.0
1955-08-03,43.09,43.09,43.09,43.09,2190000,0.14,2337500.0
1955-08-04,42.36,42.36,42.36,42.36,2210000,-1.69,2283000.0
1955-08-05,42.56,42.56,42.56,42.56,1690000,0.47,2245000.0
1955-08-08,42.31,42.31,42.31,42.31,1730000,-0.59,2210500.0
1955-08-09,41.75,41.75,41.75,41.75,2240000,-1.32,2191000.0
1955-08-10,41.74,41.74,41.74,41.74,1580000,-0.02,2152000.0
1955-08-11,42.13,42.13,42.13,42.13,1620000,0.93,2134000.0
1955-08-12,42.21,42.21,42.21,42.21,1530000,0.19,2099000.0
1955-08-15,42.17,42.17,42.17,42.17,1230000,-0.09,2052500.0
1955-08-16,41.86,41.86,41.86,41.86,1520000,-0.74,2013500.0
1955-08-17,41.9,41.9,41.9,41.9,1570000,0.1,1988000.0
1955-08-18,41.84,41.84,41.84,41.84,1560000,-0.14,1939500.0
1955-08-19,42.02,42.02,42.02,42.02,1400000,0.43,1884500.0
1955-08-22,41.98,41.98,41.98,41.98,1430000,-0.1,1831000.0
1955-08-23,42.55,42.55,42.55,42.55,1890000,1.36,1808500.0
1955-08-24,42.61,42.61,42.61,42.61,2140000,0.14,1807000.0
1955-08-25,42.8,42.8,42.8,42.8,2120000,0.45,1808500.0
1955-08-26,42.99,42.99,42.99,42.99,2200000,0.44,1815000.0
1955-08-29,42.96,42.96,42.96,42.96,1910000,-0.07,1801000.0
1955-08-30,42.92,42.92,42.92,42.92,1740000,-0.09,1775000.0
1955-08-31,43.18,43.18,43.18,43.18,1850000,0.61,1758000.0
1955-09-01,43.37,43.37,43.37,43.37,1860000,0.44,1740500.0
1955-09-02,43.6,43.6,43.6,43.6,1700000,0.53,1741000.0
1955-09-06,43.86,43.86,43.86,43.86,2360000,0.6,1772500.0
1955-09-07,43.85,43.85,43.85,43.85,2380000,-0.02,1779500.0
1955-09-08,43.88,43.88,43.88,43.88,2470000,0.07,1824000.0
1955-09-09,43.89,43.89,43.89,43.89,2480000,0.02,1867000.0
1955-09-12,44.19,44.19,44.19,44.19,2520000,0.68,1916500.0
1955-09-13,44.8,44.8,44.8,44.8,2580000,1.38,1984000.0
1955-09-14,44.99,44.99,44.99,44.99,2570000,0.42,2036500.0
1955-09-15,44.75,44.75,44.75,44.75,2890000,-0.53,2102500.0
1955-09-16,45.09,45.09,45.09,45.09,2540000,0.76,2151500.0
1955-09-19,45.16,45.16,45.16,45.16,2390000,0.16,2201000.0
1955-09-20,45.13,45.13,45.13,45.13,2090000,-0.07,2234000.0
1955-09-21,45.39,45.39,45.39,45.39,2460000,0.58,2262500.0
1955-09-22,45.39,45.39,45.39,45.39,2550000,0.0,2283000.0
1955-09-23,45.63,45.63,45.63,45.63,2540000,0.53,2304000.0
1955-09-26,42.61,42.61,42.61,42.61,7720000,-6.62,2580000.0
1955-09-27,43.58,43.58,43.58,43.58,5500000,2.28,2759500.0
1955-09-28,44.31,44.31,44.31,44.31,3780000,1.68,2861500.0
1955-09-29,44.03,44.03,44.03,44.03,2560000,-0.63,2897000.0
1955-09-30,43.67,43.67,43.67,43.67,2140000,-0.82,2911000.0
1955-10-03,42.49,42.49,42.49,42.49,2720000,-2.7,2962000.0
1955-10-04,42.82,42.82,42.82,42.82,2020000,0.78,2945000.0
1955-10-05,42.99,42.99,42.99,42.99,1920000,0.4,2922000.0
1955-10-06,42.7,42.7,42.7,42.7,1690000,-0.67,2883000.0
1955-10-07,42.38,42.38,42.38,42.38,2150000,-0.75,2866500.0
1955-10-10,41.15,41.15,41.15,41.15,3100000,-2.9,2895500.0
1955-10-11,40.8,40.8,40.8,40.8,3590000,-0.85,2946000.0
1955-10-12,41.52,41.52,41.52,41.52,1900000,1.76,2912500.0
1955-10-13,41.39,41.39,41.39,41.39,1980000,-0.31,2867000.0
1955-10-14,41.22,41.22,41.22,41.22,1640000,-0.41,2822000.0
1955-10-17,41.35,41.35,41.35,41.35,1480000,0.32,2776500.0
1955-10-18,41.65,41.65,41.65,41.65,1550000,0.73,2749500.0
1955-10-19,42.07,42.07,42.07,42.07,1760000,1.01,2714500.0
1955-10-20,42.59,42.59,42.59,42.59,2160000,1.24,2695000.0
1955-10-21,42.59,42.59,42.59,42.59,1710000,0.0,2653500.0
1955-10-24,42.91,42.91,42.91,42.91,1820000,0.75,2358500.0
1955-10-25,42.63,42.63,42.63,42.63,1950000,-0.65,2181000.0
1955-10-26,42.29,42.29,42.29,42.29,1660000,-0.8,2075000.0
1955-10-27,42.34,42.34,42.34,42.34,1830000,0.12,2038500.0
1955-10-28,42.37,42.37,42.37,42.37,1720000,0.07,2017500.0
1955-10-31,42.34,42.34,42.34,42.34,1800000,-0.07,1971500.0
1955-11-01,42.28,42.28,42.28,42.28,1590000,-0.14,1950000.0
1955-11-02,42.35,42.35,42.35,42.35,1610000,0.17,1934500.0
1955-11-03,43.24,43.24,43.24,43.24,2260000,2.1,1963000.0
1955-11-04,43.96,43.96,43.96,43.96,2430000,1.67,1977000.0
1955-11-07,44.15,44.15,44.15,44.15,2230000,0.43,1933500.0
1955-11-09,44.61,44.61,44.61,44.61,2580000,1.04,1883000.0
1955-11-10,44.72,44.72,44.72,44.72,2550000,0.25,1915500.0
1955-11-11,45.24,45.24,45.24,45.24,2000000,1.16,1916500.0
1955-11-14,46.41,46.41,46.41,46.41,2760000,2.59,1972500.0
1955-11-15,46.21,46.21,46.21,46.21,2560000,-0.43,2026500.0
1955-11-16,45.91,45.91,45.91,45.91,2460000,-0.65,2072000.0
1955-11-17,45.59,45.59,45.59,45.59,2310000,-0.7,2099500.0
1955-11-18,45.54,45.54,45.54,45.54,2320000,-0.11,2107500.0
1955-11-21,45.22,45.22,45.22,45.22,1960000,-0.7,2120000.0
1955-11-22,45.66,45.66,45.66,45.66,2270000,0.97,2142500.0
1955-11-23,45.72,45.72,45.72,45.72,2550000,0.13,2172500.0
1955-11-25,45.68,45.68,45.68,45.68,2190000,-0.09,2199000.0
1955-11-28,45.38,45.38,45.38,45.38,2460000,-0.66,2230500.0
1955-11-29,45.56,45.56,45.56,45.56,2370000,0.4,2263000.0
1955-11-30,45.51,45.51,45.51,45.51,2900000,-0.11,2318000.0
1955-12-01,45.35,45.35,45.35,45.35,2370000,-0.35,2357000.0
1955-12-02,45.44,45.44,45.44,45.44,2400000,0.2,2396500.0
1955-12-05,45.7,45.7,45.7,45.7,2440000,0.57,2405500.0
1955-12-06,45.7,45.7,45.7,45.7,2540000,0.0,2411000.0
1955-12-07,45.55,45.55,45.55,45.55,2480000,-0.33,2423500.0
1955-12-08,45.82,45.82,45.82,45.82,2970000,0.59,2443000.0
1955-12-09,45.89,45.89,45.89,45.89,2660000,0.15,2448500.0
1955-12-12,45.42,45.42,45.42,45.42,2510000,-1.02,2474000.0
1955-12-13,45.45,45.45,45.45,45.45,2430000,0.07,2457500.0
1955-12-14,45.07,45.07,45.07,45.07,2670000,-0.84,2463000.0
1955-12-15,45.06,45.06,45.06,45.06,2260000,-0.02,2453000.0
1955-12-16,45.13,45.13,45.13,45.13,2310000,0.16,2453000.0
1955-12-19,45.02,45.02,45.02,45.02,2380000,-0.24,2456000.0
1955-12-20,44.95,44.95,44.95,44.95,2280000,-0.16,2472000.0
1955-12-21,45.84,45.84,45.84,45.84,2540000,1.98,2485500.0
1955-12-22,45.41,45.41,45.41,45.41,2650000,-0.94,2490500.0
1955-12-23,45.5,45.5,45.5,45.5,2090000,0.2,2485500.0
1955-12-27,45.22,45.22,45.22,45.22,2010000,-0.62,2463000.0
1955-12-28,45.05,45.05,45.05,45.05,1990000,-0.38,2444000.0
1955-12-29,45.15,45.15,45.15,45.15,2190000,0.22,2408500.0
1955-12-30,45.48,45.48,45.48,45.48,2820000,0.73,2431000.0
1956-01-03,45.16,45.16,45.16,45.16,2390000,-0.7,2430500.0
1956-01-04,45.0,45.0,45.0,45.0,2290000,-0.35,2423000.0
1956-01-05,44.95,44.95,44.95,44.95,2110000,-0.11,2401500.0
1956-01-06,45.14,45.14,45.14,45.14,2570000,0.42,2406000.0
1956-01-09,44.51,44.51,44.51,44.51,2700000,-1.4,2392500.0
1956-01-10,44.16,44.16,44.16,44.16,2640000,-0.79,2391500.0
1956-01-11,44.38,44.38,44.38,44.38,2310000,0.5,2381500.0
1956-01-12,44.75,44.75,44.75,44.75,2330000,0.83,2376500.0
1956-01-13,44.67,44.67,44.67,44.67,2120000,-0.18,2349000.0
1956-01-16,44.14,44.14,44.14,44.14,2260000,-1.19,2349000.0
1956-01-17,44.47,44.47,44.47,44.47,2050000,0.75,2336000.0
1956-01-18,44.17,44.17,44.17,44.17,2110000,-0.67,2322500.0
1956-01-19,43.72,43.72,43.72,43.72,2500000,-1.02,2333500.0
1956-01-20,43.22,43.22,43.22,43.22,2430000,-1.14,2328000.0
1956-01-23,43.11,43.11,43.11,43.11,2720000,-0.25,2331500.0
1956-01-24,43.65,43.65,43.65,43.65,2160000,1.25,2335000.0
1956-01-25,43.72,43.72,43.72,43.72,1950000,0.16,2332000.0
1956-01-26,43.46,43.46,43.46,43.46,1840000,-0.59,2324500.0
1956-01-27,43.35,43.35,43.35,43.35,1950000,-0.25,2312500.0
1956-01-30,43.5,43.5,43.5,43.5,1830000,0.35,2263000.0
1956-01-31,43.82,43.82,43.82,43.82,1900000,0.74,2238500.0
1956-02-01,44.03,44.03,44.03,44.03,2010000,0.48,2224500.0
1956-02-02,44.22,44.22,44.22,44.22,1900000,0.43,2214000.0
1956-02-03,44.78,44.78,44.78,44.78,2110000,1.27,2191000.0
1956-02-06,44.81,44.81,44.81,44.81,2230000,0.07,2167500.0
1956-02-07,44.6,44.6,44.6,44.6,2060000,-0.47,2138500.0
1956-02-08,44.16,44.16,44.16,44.16,2170000,-0.99,2131500.0
1956-02-09,43.66,43.66,43.66,43.66,2080000,-1.13,2119000.0
1956-02-10,43.64,43.64,43.64,43.64,1770000,-0.05,2101500.0
1956-02-13,43.58,43.58,43.58,43.58,1420000,-0.14,2059500.0
1956-02-14,43.42,43.42,43.42,43.42,1590000,-0.37,2036500.0
1956-02-15,44.04,44.04,44.04,44.04,3000000,1.43,2081000.0
1956-02-16,43.82,43.82,43.82,43.82,1750000,-0.5,2043500.0
1956-02-17,44.52,44.52,44.52,44.52,2840000,1.6,2064000.0
1956-02-20,44.45,44.45,44.45,44.45,2530000,-0.16,2054500.0
1956-02-21,44.56,44.56,44.56,44.56,2240000,0.25,2058500.0
1956-02-23,44.95,44.95,44.95,44.95,2900000,0.88,2106000.0
1956-02-24,45.32,45.32,45.32,45.32,2890000,0.82,2158500.0
1956-02-27,45.27,45.27,45.27,45.27,2440000,-0.11,2183000.0
1956-02-28,45.43,45.43,45.43,45.43,2540000,0.35,2218500.0
1956-02-29,45.34,45.34,45.34,45.34,3900000,-0.2,2318500.0
1956-03-01,45.54,45.54,45.54,45.54,2410000,0.44,2338500.0
1956-03-02,45.81,45.81,45.81,45.81,2860000,0.59,2386500.0
1956-03-05,46.06,46.06,46.06,46.06,3090000,0.55,2435500.0
1956-03-06,46.04,46.04,46.04,46.04,2770000,-0.04,2462500.0
1956-03-07,46.01,46.01,46.01,46.01,2380000,-0.07,2478500.0
1956-03-08,46.12,46.12,46.12,46.12,2500000,0.24,2495000.0
1956-03-09,46.7,46.7,46.7,46.7,3430000,1.26,2562500.0
1956-03-12,47.13,47.13,47.13,47.13,3110000,0.92,2629500.0
1956-03-13,47.06,47.06,47.06,47.06,2790000,-0.15,2698000.0
1956-03-14,47.53,47.53,47.53,47.53,3140000,1.0,2775500.0
1956-03-15,47.99,47.99,47.99,47.99,3270000,0.97,2789000.0
1956-03-16,48.14,48.14,48.14,48.14,3120000,0.31,2857500.0
1956-03-19,48.59,48.59,48.59,48.59,2570000,0.93,2844000.0
1956-03-20,48.87,48.87,48.87,48.87,2960000,0.58,2865500.0
1956-03-21,48.23,48.23,48.23,48.23,2930000,-1.31,2900000.0
1956-03-22,48.72,48.72,48.72,48.72,2650000,1.02,2887500.0
1956-03-23,48.83,48.83,48.83,48.83,2980000,0.23,2892000.0
1956-03-26,48.62,48.62,48.62,48.62,2720000,-0.43,2906000.0
1956-03-27,48.25,48.25,48.25,48.25,2540000,-0.76,2906000.0
1956-03-28,48.51,48.51,48.51,48.51,2610000,0.54,2841500.0
1956-03-29,48.48,48.48,48.48,48.48,3480000,-0.06,2895000.0
1956-04-02,48.7,48.7,48.7,48.7,3120000,0.45,2908000.0
1956-04-03,48.53,48.53,48.53,48.53,2760000,-0.35,2891500.0
1956-04-04,48.8,48.8,48.8,48.8,2760000,0.56,2891000.0
1956-04-05,48.57,48.57,48.57,48.57,2950000,-0.47,2919500.0
1956-04-06,48.85,48.85,48.85,48.85,2600000,0.58,2924500.0
1956-04-09,48.61,48.61,48.61,48.61,2760000,-0.49,2891000.0
1956-04-10,47.93,47.93,47.93,47.93,2590000,-1.4,2865000.0
1956-04-11,48.31,48.31,48.31,48.31,2440000,0.79,2847500.0
1956-04-12,48.02,48.02,48.02,48.02,2700000,-0.6,2825500.0
1956-04-13,47.95,47.95,47.95,47.95,2450000,-0.15,2784500.0
1956-04-16,47.96,47.96,47.96,47.96,2310000,0.02,2744000.0
1956-04-17,47.93,47.93,47.93,47.93,2330000,-0.06,2732000.0
1956-04-18,47.74,47.74,47.74,47.74,2470000,-0.4,2707500.0
1956-04-19,47.57,47.57,47.57,47.57,2210000,-0.36,2671500.0
1956-04-20,47.76,47.76,47.76,47.76,2320000,0.4,2655000.0
1956-04-23,47.65,47.65,47.65,47.65,2440000,-0.23,2628000.0
1956-04-24,47.26,47.26,47.26,47.26,2500000,-0.82,2617000.0
1956-04-25,47.09,47.09,47.09,47.09,2270000,-0.36,2603500.0
1956-04-26,47.49,47.49,47.49,47.49,2630000,0.85,2604500.0
1956-04-27,47.99,47.99,47.99,47.99,2760000,1.05,2568500.0
1956-04-30,48.38,48.38,48.38,48.38,2730000,0.81,2549000.0
1956-05-01,48.16,48.16,48.16,48.16,2500000,-0.45,2536000.0
1956-05-02,48.17,48.17,48.17,48.17,2440000,0.02,2520000.0
1956-05-03,48.34,48.34,48.34,48.34,2640000,0.35,2504500.0
1956-05-04,48.51,48.51,48.51,48.51,2860000,0.35,2517500.0
1956-05-07,48.22,48.22,48.22,48.22,2550000,-0.6,2507000.0
1956-05-08,48.02,48.02,48.02,48.02,2440000,-0.41,2499500.0
1956-05-09,47.94,47.94,47.94,47.94,2550000,-0.17,2505000.0
1956-05-10,47.16,47.16,47.16,47.16,2850000,-1.63,2512500.0
1956-05-11,47.12,47.12,47.12,47.12,2450000,-0.08,2512500.0
1956-05-14,46.86,46.86,46.86,46.86,2440000,-0.55,2519000.0
1956-05-15,46.37,46.37,46.37,46.37,2650000,-1.05,2535000.0
1956-05-16,46.05,46.05,46.05,46.05,2080000,-0.69,2515500.0
1956-05-17,46.61,46.61,46.61,46.61,1970000,1.22,2503500.0
1956-05-18,46.39,46.39,46.39,46.39,2020000,-0.47,2488500.0
1956-05-21,45.99,45.99,45.99,45.99,1940000,-0.86,2463500.0
1956-05-22,45.26,45.26,45.26,45.26,2290000,-1.59,2453000.0
1956-05-23,45.02,45.02,45.02,45.02,2140000,-0.53,2446500.0
1956-05-24,44.6,44.6,44.6,44.6,2600000,-0.93,2445000.0
1956-05-25,44.62,44.62,44.62,44.62,2570000,0.04,2435500.0
1956-05-28,44.1,44.1,44.1,44.1,2780000,-1.17,2438000.0
1956-05-29,45.11,45.11,45.11,45.11,2430000,2.29,2434500.0
1956-05-31,45.2,45.2,45.2,45.2,2020000,0.2,2413500.0
1956-06-01,45.58,45.58,45.58,45.58,1440000,0.84,2353500.0
1956-06-04,45.85,45.85,45.85,45.85,1500000,0.59,2285500.0
1956-06-05,45.86,45.86,45.86,45.86,1650000,0.02,2240500.0
1956-06-06,45.63,45.63,45.63,45.63,1460000,-0.5,2191500.0
1956-06-07,45.99,45.99,45.99,45.99,1630000,0.79,2145500.0
1956-06-08,45.14,45.14,45.14,45.14,3630000,-1.85,2184500.0
1956-06-11,45.71,45.71,45.71,45.71,2000000,1.26,2162000.0
1956-06-12,46.36,46.36,46.36,46.36,1900000,1.42,2135000.0
1956-06-13,46.42,46.42,46.42,46.42,1760000,0.13,2090500.0
1956-06-14,46.31,46.31,46.31,46.31,1670000,-0.24,2070000.0
1956-06-15,46.37,46.37,46.37,46.37,1550000,0.13,2049000.0
1956-06-18,46.17,46.17,46.17,46.17,1440000,-0.43,2020000.0
1956-06-19,46.22,46.22,46.22,46.22,1430000,0.11,1994500.0
1956-06-20,46.41,46.41,46.41,46.41,1670000,0.41,1963500.0
1956-06-21,46.73,46.73,46.73,46.73,1820000,0.69,1947500.0
1956-06-22,46.59,46.59,46.59,46.59,1630000,-0.3,1899000.0
1956-06-25,46.41,46.41,46.41,46.41,1500000,-0.39,1845500.0
1956-06-26,46.72,46.72,46.72,46.72,1730000,0.67,1793000.0
1956-06-27,47.07,47.07,47.07,47.07,2090000,0.75,1776000.0
1956-06-28,47.13,47.13,47.13,47.13,1900000,0.13,1770000.0
1956-06-29,46.97,46.97,46.97,46.97,1780000,-0.34,1787000.0
1956-07-02,46.93,46.93,46.93,46.93,1610000,-0.09,1792500.0
1956-07-03,47.32,47.32,47.32,47.32,1840000,0.83,1802000.0
1956-07-05,47.8,47.8,47.8,47.8,2240000,1.01,1841000.0
1956-07-06,48.04,48.04,48.04,48.04,2180000,0.5,1868500.0
1956-07-09,48.25,48.25,48.25,48.25,2180000,0.44,1796000.0
1956-07-10,48.54,48.54,48.54,48.54,2450000,0.6,1818500.0
1956-07-11,48.69,48.69,48.69,48.69,2520000,0.31,1849500.0
1956-07-12,48.58,48.58,48.58,48.58,2180000,-0.23,1870500.0
1956-07-13,48.72,48.72,48.72,48.72,2020000,0.29,1888000.0
1956-07-16,49.14,49.14,49.14,49.14,2260000,0.86,1923500.0
1956-07-17,49.31,49.31,49.31,49.31,2520000,0.35,1977500.0
1956-07-18,49.3,49.3,49.3,49.3,2530000,-0.02,2032500.0
1956-07-19,49.32,49.32,49.32,49.32,1950000,0.04,2046500.0
1956-07-20,49.35,49.35,49.35,49.35,2020000,0.06,2056500.0
1956-07-23,49.33,49.33,49.33,49.33,1970000,-0.04,2073500.0
1956-07-24,49.33,49.33,49.33,49.33,2040000,0.0,2100500.0
1956-07-25,49.44,49.44,49.44,49.44,2220000,0.22,2125000.0
1956-07-26,49.48,49.48,49.48,49.48,2060000,0.08,2123500.0
1956-07-27,49.08,49.08,49.08,49.08,2240000,-0.81,2140500.0
1956-07-30,49.0,49.0,49.0,49.0,2100000,-0.16,2156500.0
1956-07-31,49.39,49.39,49.39,49.39,2520000,0.8,2202000.0
1956-08-01,49.62,49.62,49.62,49.62,2230000,0.47,2221500.0
1956-08-02,49.64,49.64,49.64,49.64,2530000,0.04,2236000.0
1956-08-03,49.64,49.64,49.64,49.64,2210000,0.0,2237500.0
1956-08-06,48.96,48.96,48.96,48.96,2280000,-1.37,2242500.0
1956-08-07,49.16,49.16,49.16,49.16,2180000,0.41,2229000.0
1956-08-08,49.36,49.36,49.36,49.36,2480000,0.41,2227000.0
1956-08-09,49.32,49.32,49.32,49.32,2550000,-0.08,2245500.0
1956-08-10,49.09,49.09,49.09,49.09,2040000,-0.47,2246500.0
1956-08-13,48.58,48.58,48.58,48.58,1730000,-1.04,2220000.0
1956-08-14,48.0,48.0,48.0,48.0,1790000,-1.19,2183500.0
1956-08-15,48.99,48.99,48.99,48.99,2000000,2.06,2157000.0
1956-08-16,48.88,48.88,48.88,48.88,1790000,-0.22,2149000.0
1956-08-17,48.82,48.82,48.82,48.82,1720000,-0.12,2134000.0
1956-08-20,48.25,48.25,48.25,48.25,1770000,-1.17,2124000.0
1956-08-21,47.89,47.89,47.89,47.89,2440000,-0.75,2144000.0
1956-08-22,47.42,47.42,47.42,47.42,1570000,-0.98,2111500.0
1956-08-23,48.0,48.0,48.0,48.0,1590000,1.22,2088000.0
1956-08-24,47.95,47.95,47.95,47.95,1530000,-0.1,2052500.0
1956-08-27,47.66,47.66,47.66,47.66,1420000,-0.6,2018500.0
1956-08-28,47.57,47.57,47.57,47.57,1400000,-0.19,1962500.0
1956-08-29,47.36,47.36,47.36,47.36,1530000,-0.44,1927500.0
1956-08-30,46.94,46.94,46.94,46.94,2050000,-0.89,1903500.0
1956-08-31,47.51,47.51,47.51,47.51,1620000,1.21,1874000.0
1956-09-04,47.89,47.89,47.89,47.89,1790000,0.8,1849500.0
1956-09-05,48.02,48.02,48.02,48.02,2130000,0.27,1847000.0
1956-09-06,48.1,48.1,48.1,48.1,1550000,0.17,1800500.0
1956-09-07,47.81,47.81,47.81,47.81,1690000,-0.6,1757500.0
1956-09-10,47.56,47.56,47.56,47.56,1860000,-0.52,1748500.0
1956-09-11,47.38,47.38,47.38,47.38,1920000,-0.38,1758000.0
1956-09-12,47.05,47.05,47.05,47.05,1930000,-0.7,1765000.0
1956-09-13,46.09,46.09,46.09,46.09,2000000,-2.04,1765000.0
1956-09-14,47.21,47.21,47.21,47.21,2110000,2.43,1781000.0
1956-09-17,47.1,47.1,47.1,47.1,1940000,-0.23,1792000.0
1956-09-18,46.79,46.79,46.79,46.79,2200000,-0.66,1813500.0
1956-09-19,46.24,46.24,46.24,46.24,2040000,-1.18,1793500.0
1956-09-20,46.21,46.21,46.21,46.21,2150000,-0.06,1822500.0
1956-09-21,46.58,46.58,46.58,46.58,2110000,0.8,1848500.0
1956-09-24,46.4,46.4,46.4,46.4,1840000,-0.39,1864000.0
1956-09-25,45.75,45.75,45.75,45.75,2100000,-1.4,1898000.0
1956-09-26,45.82,45.82,45.82,45.82,2370000,0.15,1946500.0
1956-09-27,45.6,45.6,45.6,45.6,1770000,-0.48,1958500.0
1956-09-28,45.35,45.35,45.35,45.35,1720000,-0.55,1942000.0
1956-10-01,44.7,44.7,44.7,44.7,2600000,-1.43,1991000.0
1956-10-02,45.52,45.52,45.52,45.52,2400000,1.83,2021500.0
1956-10-03,46.28,46.28,46.28,46.28,2180000,1.67,2024000.0
1956-10-04,46.29,46.29,46.29,46.29,1600000,0.02,2026500.0
1956-10-05,46.45,46.45,46.45,46.45,1580000,0.35,2021000.0
1956-10-08,46.43,46.43,46.43,46.43,1450000,-0.04,2000500.0
1956-10-09,46.2,46.2,46.2,46.2,1220000,-0.5,1965500.0
1956-10-10,46.84,46.84,46.84,46.84,1620000,1.39,1950000.0
1956-10-11,46.81,46.81,46.81,46.81,1760000,-0.06,1938000.0
1956-10-12,47.0,47.0,47.0,47.0,1330000,0.41,1899000.0
1956-10-15,46.86,46.86,46.86,46.86,1610000,-0.3,1882500.0
1956-10-16,46.62,46.62,46.62,46.62,1580000,-0.51,1851500.0
1956-10-17,46.26,46.26,46.26,46.26,1640000,-0.77,1831500.0
1956-10-18,46.34,46.34,46.34,46.34,1640000,0.17,1806000.0
1956-10-19,46.24,46.24,46.24,46.24,1720000,-0.22,1786500.0
1956-10-22,46.23,46.23,46.23,46.23,1430000,-0.02,1766000.0
1956-10-23,46.12,46.12,46.12,46.12,1390000,-0.24,1730500.0
1956-10-24,45.93,45.93,45.93,45.93,1640000,-0.41,1694000.0
1956-10-25,45.85,45.85,45.85,45.85,1580000,-0.17,1684500.0
1956-10-26,46.27,46.27,46.27,46.27,1800000,0.92,1688500.0
1956-10-29,46.4,46.4,46.4,46.4,2420000,0.28,1679500.0
1956-10-30,46.37,46.37,46.37,46.37,1830000,-0.06,1651000.0
1956-10-31,45.58,45.58,45.58,45.58,2280000,-1.7,1656000.0
1956-11-01,46.52,46.52,46.52,46.52,1890000,2.06,1670500.0
1956-11-02,46.98,46.98,46.98,46.98,2180000,0.99,1700500.0
1956-11-05,47.6,47.6,47.6,47.6,2830000,1.32,1769500.0
1956-11-07,47.11,47.11,47.11,47.11,2650000,-1.03,1841000.0
1956-11-08,46.73,46.73,46.73,46.73,1970000,-0.81,1858500.0
1956-11-09,46.34,46.34,46.34,46.34,1690000,-0.83,1855000.0
1956-11-12,46.49,46.49,46.49,46.49,1600000,0.32,1868500.0
1956-11-13,46.27,46.27,46.27,46.27,2140000,-0.47,1895000.0
1956-11-14,46.01,46.01,46.01,46.01,2290000,-0.56,1930500.0
1956-11-15,45.72,45.72,45.72,45.72,2210000,-0.63,1959000.0
1956-11-16,45.74,45.74,45.74,45.74,1820000,0.04,1968000.0
1956-11-19,45.29,45.29,45.29,45.29,2560000,-0.98,2010000.0
1956-11-20,44.89,44.89,44.89,44.89,2240000,-0.88,2050500.0
1956-11-21,44.67,44.67,44.67,44.67,2310000,-0.49,2096500.0
1956-11-23,45.14,45.14,45.14,45.14,1880000,1.05,2108500.0
1956-11-26,44.87,44.87,44.87,44.87,2230000,-0.6,2141000.0
1956-11-27,44.91,44.91,44.91,44.91,2130000,0.09,2157500.0
1956-11-28,44.43,44.43,44.43,44.43,2190000,-1.07,2146000.0
1956-11-29,44.38,44.38,44.38,44.38,2440000,-0.11,2176500.0
1956-11-30,45.08,45.08,45.08,45.08,2300000,1.58,2177500.0
1956-12-03,45.98,45.98,45.98,45.98,2570000,2.0,2211500.0
1956-12-04,45.84,45.84,45.84,45.84,2180000,-0.3,2211500.0
1956-12-05,46.39,46.39,46.39,46.39,2360000,1.2,2188000.0
1956-12-06,46.81,46.81,46.81,46.81,2470000,0.91,2179000.0
1956-12-07,47.04,47.04,47.04,47.04,2400000,0.49,2200500.0
1956-12-10,46.8,46.8,46.8,46.8,2600000,-0.51,2246000.0
1956-12-11,46.48,46.48,46.48,46.48,2210000,-0.68,2276500.0
1956-12-12,46.13,46.13,46.13,46.13,2180000,-0.75,2278500.0
1956-12-13,46.5,46.5,46.5,46.5,2370000,0.8,2282500.0
1956-12-14,46.54,46.54,46.54,46.54,2450000,0.09,2294500.0
1956-12-17,46.54,46.54,46.54,46.54,2500000,0.0,2328500.0
1956-12-18,46.54,46.54,46.54,46.54,2370000,0.0,2319000.0
1956-12-19,46.43,46.43,46.43,46.43,1900000,-0.24,2302000.0
1956-12-20,46.07,46.07,46.07,46.07,2060000,-0.78,2289500.0
1956-12-21,46.37,46.37,46.37,46.37,2380000,0.65,2314500.0
1956-12-26,46.39,46.39,46.39,46.39,2440000,0.04,2325000.0
1956-12-27,46.35,46.35,46.35,46.35,2420000,-0.09,2339500.0
1956-12-28,46.56,46.56,46.56,46.56,2790000,0.45,2369500.0
1956-12-31,46.67,46.67,46.67,46.67,3680000,0.24,2431500.0
1957-01-02,46.2,46.2,46.2,46.2,1960000,-1.01,2414500.0
1957-01-03,46.6,46.6,46.6,46.6,2260000,0.87,2399000.0
1957-01-04,46.66,46.66,46.66,46.66,2710000,0.13,2425500.0
1957-01-07,46.42,46.42,46.42,46.42,2500000,-0.51,2432500.0
1957-01-08,46.25,46.25,46.25,46.25,2230000,-0.37,2420500.0
1957-01-09,46.16,46.16,46.16,46.16,2330000,-0.19,2417000.0
1957-01-10,46.27,46.27,46.27,46.27,2470000,0.24,2410500.0
1957-01-11,46.18,46.18,46.18,46.18,2340000,-0.19,2417000.0
1957-01-14,45.86,45.86,45.86,45.86,2350000,-0.69,2425500.0
1957-01-15,45.18,45.18,45.18,45.18,2370000,-1.48,2425500.0
1957-01-16,45.23,45.23,45.23,45.23,2210000,0.11,2413500.0
1957-01-17,45.22,45.22,45.22,45.22,2140000,-0.02,2395500.0
1957-01-18,44.64,44.64,44.64,44.64,2400000,-1.28,2397000.0
1957-01-21,44.4,44.4,44.4,44.4,2740000,-0.54,2439000.0
1957-01-22,44.53,44.53,44.53,44.53,1920000,0.29,2432000.0
1957-01-23,44.87,44.87,44.87,44.87,1920000,0.76,2409000.0
1957-01-24,45.03,45.03,45.03,45.03,1910000,0.36,2382500.0
1957-01-25,44.82,44.82,44.82,44.82,2010000,-0.47,2362000.0
1957-01-28,44.49,44.49,44.49,44.49,1700000,-0.74,2307500.0
1957-01-29,44.71,44.71,44.71,44.71,1800000,0.49,2213500.0
1957-01-30,44.91,44.91,44.91,44.91,1950000,0.45,2213000.0
1957-01-31,44.72,44.72,44.72,44.72,1920000,-0.42,2196000.0
1957-02-01,44.62,44.62,44.62,44.62,1680000,-0.22,2144500.0
1957-02-04,44.53,44.53,44.53,44.53,1750000,-0.2,2107000.0
1957-02-05,43.89,43.89,43.89,43.89,2610000,-1.44,2126000.0
1957-02-06,43.82,43.82,43.82,43.82,2110000,-0.16,2115000.0
1957-02-07,43.62,43.62,43.62,43.62,1840000,-0.46,2083500.0
1957-02-08,43.32,43.32,43.32,43.32,2120000,-0.69,2072500.0
1957-02-11,42.57,42.57,42.57,42.57,2740000,-1.73,2092000.0
1957-02-12,42.39,42.39,42.39,42.39,2550000,-0.42,2101000.0
1957-02-13,43.04,43.04,43.04,43.04,2380000,1.53,2109500.0
1957-02-14,42.99,42.99,42.99,42.99,2220000,-0.12,2113500.0
1957-02-15,43.51,43.51,43.51,43.51,2060000,1.21,2096500.0
1957-02-18,43.46,43.46,43.46,43.46,1800000,-0.11,2049500.0
1957-02-19,43.49,43.49,43.49,43.49,1670000,0.07,2037000.0
1957-02-20,43.63,43.63,43.63,43.63,1790000,0.32,2030500.0
1957-02-21,43.48,43.48,43.48,43.48,1680000,-0.34,2019000.0
1957-02-25,43.38,43.38,43.38,43.38,1710000,-0.23,2004000.0
1957-02-26,43.45,43.45,43.45,43.45,1580000,0.16,1998000.0
1957-02-27,43.41,43.41,43.41,43.41,1620000,-0.09,1989000.0
1957-02-28,43.26,43.26,43.26,43.26,1620000,-0.35,1972500.0
1957-03-01,43.74,43.74,43.74,43.74,1700000,1.11,1961500.0
1957-03-04,44.06,44.06,44.06,44.06,1890000,0.73,1972000.0
1957-03-05,44.22,44.22,44.22,44.22,1860000,0.36,1977500.0
1957-03-06,44.23,44.23,44.23,44.23,1840000,0.02,1939000.0
1957-03-07,44.21,44.21,44.21,44.21,1830000,-0.05,1925000.0
1957-03-08,44.07,44.07,44.07,44.07,1630000,-0.32,1914500.0
1957-03-11,43.78,43.78,43.78,43.78,1650000,-0.66,1891000.0
1957-03-12,43.75,43.75,43.75,43.75,1600000,-0.07,1834000.0
1957-03-13,44.04,44.04,44.04,44.04,1840000,0.66,1798500.0
1957-03-14,44.07,44.07,44.07,44.07,1580000,0.07,1758500.0
1957-03-15,44.05,44.05,44.05,44.05,1600000,-0.05,1727500.0
1957-03-18,43.85,43.85,43.85,43.85,1450000,-0.45,1697000.0
1957-03-19,44.04,44.04,44.04,44.04,1540000,0.43,1684000.0
1957-03-20,44.1,44.1,44.1,44.1,1830000,0.14,1692000.0
1957-03-21,44.11,44.11,44.11,44.11,1630000,0.02,1684000.0
1957-03-22,44.06,44.06,44.06,44.06,1610000,-0.11,1680500.0
1957-03-25,43.88,43.88,43.88,43.88,1590000,-0.41,1674500.0
1957-03-26,43.91,43.91,43.91,43.91,1660000,0.07,1678500.0
1957-03-27,44.09,44.09,44.09,44.09,1710000,0.41,1683000.0
1957-03-28,44.18,44.18,44.18,44.18,1930000,0.2,1698500.0
1957-03-29,44.11,44.11,44.11,44.11,1650000,-0.16,1696000.0
1957-04-01,44.14,44.14,44.14,44.14,1620000,0.07,1682500.0
1957-04-02,44.42,44.42,44.42,44.42,2300000,0.63,1704500.0
1957-04-03,44.54,44.54,44.54,44.54,2160000,0.27,1720500.0
1957-04-04,44.44,44.44,44.44,44.44,1820000,-0.22,1720000.0
1957-04-05,44.49,44.49,44.49,44.49,1830000,0.11,1730000.0
1957-04-08,44.39,44.39,44.39,44.39,1950000,-0.22,1745000.0
1957-04-09,44.79,44.79,44.79,44.79,2400000,0.9,1785000.0
1957-04-10,44.98,44.98,44.98,44.98,2920000,0.42,1839000.0
1957-04-11,44.98,44.98,44.98,44.98,2350000,0.0,1877500.0
1957-04-12,44.98,44.98,44.98,44.98,2370000,0.0,1916000.0
1957-04-15,44.95,44.95,44.95,44.95,2010000,-0.07,1944000.0
1957-04-16,45.02,45.02,45.02,45.02,1890000,0.16,1961500.0
1957-04-17,45.08,45.08,45.08,45.08,2290000,0.13,1984500.0
1957-04-18,45.41,45.41,45.41,45.41,2480000,0.73,2027000.0
1957-04-22,45.48,45.48,45.48,45.48,2560000,0.15,2074500.0
1957-04-23,45.65,45.65,45.65,45.65,2840000,0.37,2137000.0
1957-04-24,45.72,45.72,45.72,45.72,2990000,0.15,2203500.0
1957-04-25,45.56,45.56,45.56,45.56,2640000,-0.35,2250000.0
1957-04-26,45.5,45.5,45.5,45.5,2380000,-0.13,2272500.0
1957-04-29,45.73,45.73,45.73,45.73,2290000,0.51,2304500.0
1957-04-30,45.74,45.74,45.74,45.74,2200000,0.02,2333500.0
1957-05-01,46.02,46.02,46.02,46.02,2310000,0.61,2334000.0
1957-05-02,46.39,46.39,46.39,46.39,2860000,0.8,2369000.0
1957-05-03,46.34,46.34,46.34,46.34,2390000,-0.11,2397500.0
1957-05-06,46.27,46.27,46.27,46.27,2210000,-0.15,2416500.0
1957-05-07,46.13,46.13,46.13,46.13,2300000,-0.3,2434000.0
1957-05-08,46.31,46.31,46.31,46.31,2590000,0.39,2443500.0
1957-05-09,46.36,46.36,46.36,46.36,2520000,0.11,2423500.0
1957-05-10,46.59,46.59,46.59,46.59,2430000,0.5,2427500.0
1957-05-13,46.88,46.88,46.88,46.88,2720000,0.62,2445000.0
1957-05-14,46.67,46.67,46.67,46.67,2580000,-0.45,2473500.0
1957-05-15,46.83,46.83,46.83,46.83,2590000,0.34,2508500.0
1957-05-16,47.02,47.02,47.02,47.02,2690000,0.41,2528500.0
1957-05-17,47.15,47.15,47.15,47.15,2510000,0.28,2530000.0
1957-05-20,47.35,47.35,47.35,47.35,2300000,0.42,2517000.0
1957-05-21,47.33,47.33,47.33,47.33,2370000,-0.04,2493500.0
1957-05-22,47.14,47.14,47.14,47.14,2060000,-0.4,2447000.0
1957-05-23,47.15,47.15,47.15,47.15,2110000,0.02,2420500.0
1957-05-24,47.21,47.21,47.21,47.21,2340000,0.13,2418500.0
1957-05-27,46.78,46.78,46.78,46.78,2290000,-0.91,2418500.0
1957-05-28,46.69,46.69,46.69,46.69,2070000,-0.19,2412000.0
1957-05-29,47.11,47.11,47.11,47.11,2270000,0.9,2410000.0
1957-05-31,47.43,47.43,47.43,47.43,2050000,0.68,2369500.0
1957-06-03,47.37,47.37,47.37,47.37,2050000,-0.13,2352500.0
1957-06-04,47.28,47.28,47.28,47.28,2200000,-0.19,2352000.0
1957-06-05,47.27,47.27,47.27,47.27,1940000,-0.02,2334000.0
1957-06-06,47.8,47.8,47.8,47.8,2300000,1.12,2319500.0
1957-06-07,47.85,47.85,47.85,47.85,2380000,0.1,2312500.0
1957-06-10,47.9,47.9,47.9,47.9,2050000,0.1,2293500.0
1957-06-11,47.94,47.94,47.94,47.94,2850000,0.08,2300000.0
1957-06-12,48.05,48.05,48.05,48.05,2600000,0.23,2301000.0
1957-06-13,48.14,48.14,48.14,48.14,2630000,0.19,2303000.0
1957-06-14,48.15,48.15,48.15,48.15,2090000,0.02,2273000.0
1957-06-17,48.24,48.24,48.24,48.24,2220000,0.19,2258500.0
1957-06-18,48.04,48.04,48.04,48.04,2440000,-0.41,2265500.0
1957-06-19,47.72,47.72,47.72,47.72,2220000,-0.67,2258000.0
1957-06-20,47.43,47.43,47.43,47.43,2050000,-0.61,2257500.0
1957-06-21,47.15,47.15,47.15,47.15,1970000,-0.59,2250500.0
1957-06-24,46.78,46.78,46.78,46.78,2040000,-0.78,2235500.0
1957-06-25,47.15,47.15,47.15,47.15,2000000,0.79,2221000.0
1957-06-26,47.09,47.09,47.09,47.09,1870000,-0.13,2211000.0
1957-06-27,47.26,47.26,47.26,47.26,1800000,0.36,2187500.0
1957-06-28,47.37,47.37,47.37,47.37,1770000,0.23,2173500.0
1957-07-01,47.43,47.43,47.43,47.43,1840000,0.13,2163000.0
1957-07-02,47.9,47.9,47.9,47.9,2450000,0.99,2175500.0
1957-07-03,48.46,48.46,48.46,48.46,2720000,1.17,2214500.0
1957-07-05,48.69,48.69,48.69,48.69,2240000,0.47,2211500.0
1957-07-08,48.9,48.9,48.9,48.9,2840000,0.43,2234500.0
1957-07-09,48.9,48.9,48.9,48.9,2450000,0.0,2254500.0
1957-07-10,49.0,49.0,49.0,49.0,2880000,0.2,2256000.0
1957-07-11,48.86,48.86,48.86,48.86,2830000,-0.29,2267500.0
1957-07-12,49.08,49.08,49.08,49.08,2240000,0.45,2248000.0
1957-07-15,49.13,49.13,49.13,49.13,2480000,0.1,2267500.0
1957-07-16,48.88,48.88,48.88,48.88,2510000,-0.51,2282000.0
1957-07-17,48.58,48.58,48.58,48.58,2060000,-0.61,2263000.0
1957-07-18,48.53,48.53,48.53,48.53,2130000,-0.1,2258500.0
1957-07-19,48.58,48.58,48.58,48.58,1930000,0.1,2252500.0
1957-07-22,48.47,48.47,48.47,48.47,1950000,-0.23,2251500.0
1957-07-23,48.56,48.56,48.56,48.56,1840000,0.19,2241500.0
1957-07-24,48.61,48.61,48.61,48.61,1730000,0.1,2228000.0
1957-07-25,48.61,48.61,48.61,48.61,1800000,0.0,2224500.0
1957-07-26,48.45,48.45,48.45,48.45,1710000,-0.33,2220000.0
1957-07-29,47.92,47.92,47.92,47.92,1990000,-1.09,2231000.0
1957-07-30,47.92,47.92,47.92,47.92,1780000,0.0,2228000.0
1957-07-31,47.91,47.91,47.91,47.91,1830000,-0.02,2197000.0
1957-08-01,47.79,47.79,47.79,47.79,1660000,-0.25,2144000.0
1957-08-02,47.68,47.68,47.68,47.68,1610000,-0.23,2112500.0
1957-08-05,47.26,47.26,47.26,47.26,1790000,-0.88,2060000.0
1957-08-06,46.67,46.67,46.67,46.67,1910000,-1.25,2033000.0
1957-08-07,47.03,47.03,47.03,47.03,2460000,0.77,2012000.0
1957-08-08,46.9,46.9,46.9,46.9,1690000,-0.28,1955000.0
1957-08-09,46.92,46.92,46.92,46.92,1570000,0.04,1921500.0
1957-08-12,46.33,46.33,46.33,46.33,1650000,-1.26,1880000.0
1957-08-13,46.3,46.3,46.3,46.3,1580000,-0.06,1833500.0
1957-08-14,45.73,45.73,45.73,45.73,2040000,-1.23,1832500.0
1957-08-15,45.75,45.75,45.75,45.75,2040000,0.04,1828000.0
1957-08-16,45.83,45.83,45.83,45.83,1470000,0.17,1805000.0
1957-08-19,44.91,44.91,44.91,44.91,2040000,-2.01,1809500.0
1957-08-20,45.29,45.29,45.29,45.29,2700000,0.85,1852500.0
1957-08-21,45.49,45.49,45.49,45.49,1720000,0.44,1852000.0
1957-08-22,45.16,45.16,45.16,45.16,1500000,-0.73,1837000.0
1957-08-23,44.51,44.51,44.51,44.51,1960000,-1.44,1849500.0
1957-08-26,43.89,43.89,43.89,43.89,2680000,-1.39,1884000.0
1957-08-27,44.61,44.61,44.61,44.61,2250000,1.64,1907500.0
1957-08-28,44.64,44.64,44.64,44.64,1840000,0.07,1908000.0
1957-08-29,44.46,44.46,44.46,44.46,1630000,-0.4,1906500.0
1957-08-30,45.22,45.22,45.22,45.22,1600000,1.71,1906000.0
1957-09-03,45.44,45.44,45.44,45.44,1490000,0.49,1891000.0
1957-09-04,45.05,45.05,45.05,45.05,1260000,-0.86,1858500.0
1957-09-05,44.82,44.82,44.82,44.82,1420000,-0.51,1806500.0
1957-09-06,44.68,44.68,44.68,44.68,1320000,-0.31,1788000.0
1957-09-09,44.28,44.28,44.28,44.28,1420000,-0.9,1780500.0
1957-09-10,43.87,43.87,43.87,43.87,1870000,-0.93,1791500.0
1957-09-11,44.26,44.26,44.26,44.26,2130000,0.89,1819000.0
1957-09-12,44.82,44.82,44.82,44.82,2010000,1.27,1817500.0
1957-09-13,44.8,44.8,44.8,44.8,1620000,-0.04,1796500.0
1957-09-16,44.58,44.58,44.58,44.58,1290000,-0.49,1787500.0
1957-09-17,44.64,44.64,44.64,44.64,1490000,0.13,1760000.0
1957-09-18,44.69,44.69,44.69,44.69,1540000,0.11,1702000.0
1957-09-19,44.4,44.4,44.4,44.4,1520000,-0.65,1692000.0
1957-09-20,43.69,43.69,43.69,43.69,2340000,-1.6,1734000.0
1957-09-23,42.69,42.69,42.69,42.69,3160000,-2.29,1794000.0
1957-09-24,42.98,42.98,42.98,42.98,2840000,0.68,1802000.0
1957-09-25,42.98,42.98,42.98,42.98,2770000,0.0,1828000.0
1957-09-26,42.57,42.57,42.57,42.57,2130000,-0.95,1842500.0
1957-09-27,42.55,42.55,42.55,42.55,1750000,-0.05,1848500.0
1957-09-30,42.42,42.42,42.42,42.42,1520000,-0.31,1844500.0
1957-10-01,42.76,42.76,42.76,42.76,1680000,0.8,1854000.0
1957-10-02,43.1,43.1,43.1,43.1,1760000,0.8,1879000.0
1957-10-03,43.14,43.14,43.14,43.14,1590000,0.09,1887500.0
1957-10-04,42.79,42.79,42.79,42.79,1520000,-0.81,1897500.0
1957-10-07,42.22,42.22,42.22,42.22,2490000,-1.33,1951000.0
1957-10-08,41.95,41.95,41.95,41.95,3190000,-0.64,2017000.0
1957-10-09,41.99,41.99,41.99,41.99,2120000,0.1,2016500.0
1957-10-10,40.96,40.96,40.96,40.96,3300000,-2.45,2081000.0
1957-10-11,40.94,40.94,40.94,40.94,4460000,-0.05,2223000.0
1957-10-14,41.24,41.24,41.24,41.24,2770000,0.73,2297000.0
1957-10-15,41.67,41.67,41.67,41.67,2620000,1.04,2353500.0
1957-10-16,41.33,41.33,41.33,41.33,2050000,-0.82,2379000.0
1957-10-17,40.65,40.65,40.65,40.65,3060000,-1.65,2456000.0
1957-10-18,40.33,40.33,40.33,40.33,2670000,-0.79,2472500.0
1957-10-21,39.15,39.15,39.15,39.15,4670000,-2.93,2548000.0
1957-10-22,38.98,38.98,38.98,38.98,5090000,-0.43,2660500.0
1957-10-23,40.73,40.73,40.73,40.73,4600000,4.49,2752000.0
1957-10-24,40.71,40.71,40.71,40.71,4030000,-0.05,2847000.0
1957-10-25,40.59,40.59,40.59,40.59,2400000,-0.29,2879500.0
1957-10-28,40.42,40.42,40.42,40.42,1800000,-0.42,2893500.0
1957-10-29,40.69,40.69,40.69,40.69,1860000,0.67,2902500.0
1957-10-30,41.02,41.02,41.02,41.02,2060000,0.81,2917500.0
1957-10-31,41.06,41.06,41.06,41.06,2170000,0.1,2946500.0
1957-11-01,40.44,40.44,40.44,40.44,2060000,-1.51,2973500.0
1957-11-04,40.37,40.37,40.37,40.37,2380000,-0.17,2968000.0
1957-11-06,40.43,40.43,40.43,40.43,2550000,0.15,2936000.0
1957-11-07,40.67,40.67,40.67,40.67,2580000,0.59,2959000.0
1957-11-08,40.19,40.19,40.19,40.19,2140000,-1.18,2901000.0
1957-11-11,40.18,40.18,40.18,40.18,1540000,-0.02,2755000.0
1957-11-12,39.6,39.6,39.6,39.6,2050000,-1.44,2719000.0
1957-11-13,39.55,39.55,39.55,39.55,2120000,-0.13,2694000.0
1957-11-14,39.44,39.44,39.44,39.44,2450000,-0.28,2714000.0
1957-11-15,40.37,40.37,40.37,40.37,3510000,2.36,2736500.0
1957-11-18,40.04,40.04,40.04,40.04,2110000,-0.82,2708500.0
1957-11-19,39.81,39.81,39.81,39.81,2240000,-0.57,2587000.0
1957-11-20,39.92,39.92,39.92,39.92,2400000,0.28,2452500.0
1957-11-21,40.48,40.48,40.48,40.48,2900000,1.4,2367500.0
1957-11-22,40.87,40.87,40.87,40.87,2850000,0.96,2308500.0
1957-11-25,41.18,41.18,41.18,41.18,2600000,0.76,2318500.0
1957-11-26,40.09,40.09,40.09,40.09,3650000,-2.65,2411000.0
1957-11-27,41.25,41.25,41.25,41.25,3330000,2.89,2484500.0
1957-11-29,41.72,41.72,41.72,41.72,2740000,1.14,2518500.0
1957-12-02,41.36,41.36,41.36,41.36,2430000,-0.86,2531500.0
1957-12-03,41.37,41.37,41.37,41.37,2060000,0.02,2531500.0
1957-12-04,41.54,41.54,41.54,41.54,2220000,0.41,2523500.0
1957-12-05,41.52,41.52,41.52,41.52,2020000,-0.05,2497000.0
1957-12-06,41.31,41.31,41.31,41.31,2350000,-0.51,2485500.0
1957-12-09,40.92,40.92,40.92,40.92,2230000,-0.94,2490000.0
1957-12-10,40.56,40.56,40.56,40.56,2360000,-0.88,2531000.0
1957-12-11,40.51,40.51,40.51,40.51,2240000,-0.12,2540500.0
1957-12-12,40.55,40.55,40.55,40.55,2330000,0.1,2551000.0
1957-12-13,40.73,40.73,40.73,40.73,2310000,0.44,2544000.0
1957-12-16,40.12,40.12,40.12,40.12,2350000,-1.5,2486000.0
1957-12-17,39.42,39.42,39.42,39.42,2820000,-1.74,2521500.0
1957-12-18,39.38,39.38,39.38,39.38,2750000,-0.1,2547000.0
1957-12-19,39.8,39.8,39.8,39.8,2740000,1.07,2564000.0
1957-12-20,39.48,39.48,39.48,39.48,2500000,-0.8,2544000.0
1957-12-23,39.48,39.48,39.48,39.48,2790000,0.0,2541000.0
1957-12-24,39.52,39.52,39.52,39.52,2220000,0.1,2522000.0
1957-12-26,39.92,39.92,39.92,39.92,2280000,1.01,2453500.0
1957-12-27,39.78,39.78,39.78,39.78,2620000,-0.35,2418000.0
1957-12-30,39.58,39.58,39.58,39.58,3750000,-0.5,2468500.0
1957-12-31,39.99,39.99,39.99,39.99,5070000,1.04,2600500.0
1958-01-02,40.33,40.33,40.33,40.33,1800000,0.85,2587500.0
1958-01-03,40.87,40.87,40.87,40.87,2440000,1.34,2598500.0
1958-01-06,40.68,40.68,40.68,40.68,2500000,-0.46,2622500.0
1958-01-07,41.0,41.0,41.0,41.0,2220000,0.79,2616000.0
1958-01-08,40.99,40.99,40.99,40.99,2230000,-0.02,2616000.0
1958-01-09,40.75,40.75,40.75,40.75,2180000,-0.59,2607000.0
1958-01-10,40.37,40.37,40.37,40.37,2010000,-0.93,2595500.0
1958-01-13,40.49,40.49,40.49,40.49,1860000,0.3,2572000.0
1958-01-14,40.67,40.67,40.67,40.67,2010000,0.44,2557000.0
1958-01-15,40.99,40.99,40.99,40.99,2080000,0.79,2543500.0
1958-01-16,41.06,41.06,41.06,41.06,3950000,0.17,2600000.0
1958-01-17,41.1,41.1,41.1,41.1,2200000,0.1,2572500.0
1958-01-20,41.35,41.35,41.35,41.35,2310000,0.61,2551000.0
1958-01-21,41.3,41.3,41.3,41.3,2160000,-0.12,2534000.0
1958-01-22,41.2,41.2,41.2,41.2,2390000,-0.24,2514000.0
1958-01-23,41.36,41.36,41.36,41.36,1910000,0.39,2498500.0
1958-01-24,41.71,41.71,41.71,41.71,2830000,0.85,2526000.0
1958-01-27,41.59,41.59,41.59,41.59,2320000,-0.29,2511000.0
1958-01-28,41.63,41.63,41.63,41.63,2030000,0.1,2425000.0
1958-01-29,41.88,41.88,41.88,41.88,2220000,0.6,2282500.0
1958-01-30,41.68,41.68,41.68,41.68,2150000,-0.48,2300000.0
1958-01-31,41.7,41.7,41.7,41.7,2030000,0.05,2279500.0
1958-02-03,42.04,42.04,42.04,42.04,2490000,0.82,2279000.0
1958-02-04,42.46,42.46,42.46,42.46,2970000,1.0,2316500.0
1958-02-05,42.19,42.19,42.19,42.19,2480000,-0.64,2329000.0
1958-02-06,42.1,42.1,42.1,42.1,2210000,-0.21,2330500.0
1958-02-07,41.73,41.73,41.73,41.73,2220000,-0.88,2341000.0
1958-02-10,41.48,41.48,41.48,41.48,1900000,-0.6,2343000.0
1958-02-11,41.11,41.11,41.11,41.11,2110000,-0.89,2348000.0
1958-02-12,40.93,40.93,40.93,40.93,2030000,-0.44,2345500.0
1958-02-13,40.94,40.94,40.94,40.94,1880000,0.02,2242000.0
1958-02-14,41.33,41.33,41.33,41.33,2070000,0.95,2235500.0
1958-02-17,41.11,41.11,41.11,41.11,1700000,-0.53,2205000.0
1958-02-18,41.17,41.17,41.17,41.17,1680000,0.15,2181000.0
1958-02-19,41.15,41.15,41.15,41.15,2070000,-0.05,2165000.0
1958-02-20,40.91,40.91,40.91,40.91,2060000,-0.58,2172500.0
1958-02-21,40.88,40.88,40.88,40.88,1700000,-0.07,2116000.0
1958-02-24,40.65,40.65,40.65,40.65,1570000,-0.56,2078500.0
1958-02-25,40.61,40.61,40.61,40.61,1920000,-0.1,2073000.0
1958-02-26,40.92,40.92,40.92,40.92,1880000,0.76,2056000.0
1958-02-27,40.68,40.68,40.68,40.68,1670000,-0.59,2032000.0
1958-02-28,40.84,40.84,40.84,40.84,1580000,0.39,2009500.0
1958-03-03,41.13,41.13,41.13,41.13,1810000,0.71,1975500.0
1958-03-04,41.35,41.35,41.35,41.35,2010000,0.53,1927500.0
1958-03-05,41.47,41.47,41.47,41.47,2020000,0.29,1904500.0
1958-03-06,42.0,42.0,42.0,42.0,2470000,1.28,1917500.0
1958-03-07,42.07,42.07,42.07,42.07,2130000,0.17,1913000.0
1958-03-10,42.21,42.21,42.21,42.21,1980000,0.33,1917000.0
1958-03-11,42.51,42.51,42.51,42.51,2640000,0.71,1943500.0
1958-03-12,42.41,42.41,42.41,42.41,2420000,-0.24,1963000.0
1958-03-13,42.46,42.46,42.46,42.46,2830000,0.12,2010500.0
1958-03-14,42.33,42.33,42.33,42.33,2150000,-0.31,2014500.0
1958-03-17,42.04,42.04,42.04,42.04,2130000,-0.69,2036000.0
1958-03-18,41.89,41.89,41.89,41.89,2070000,-0.36,2055500.0
1958-03-19,42.09,42.09,42.09,42.09,2410000,0.48,2072500.0
1958-03-20,42.11,42.11,42.11,42.11,2280000,0.05,2083500.0
1958-03-21,42.42,42.42,42.42,42.42,2430000,0.74,2120000.0
1958-03-24,42.58,42.58,42.58,42.58,2580000,0.38,2170500.0
1958-03-25,42.44,42.44,42.44,42.44,2210000,-0.33,2185000.0
1958-03-26,42.3,42.3,42.3,42.3,1990000,-0.33,2190500.0
1958-03-27,42.17,42.17,42.17,42.17,2140000,-0.31,2214000.0
1958-03-28,42.2,42.2,42.2,42.2,1930000,0.07,2231500.0
1958-03-31,42.1,42.1,42.1,42.1,2050000,-0.24,2243500.0
1958-04-01,41.93,41.93,41.93,41.93,2070000,-0.4,2246500.0
1958-04-02,41.6,41.6,41.6,41.6,2390000,-0.79,2265000.0
1958-04-03,41.48,41.48,41.48,41.48,2130000,-0.29,2248000.0
1958-04-07,41.33,41.33,41.33,41.33,2090000,-0.36,2246000.0
1958-04-08,41.43,41.43,41.43,41.43,2190000,0.24,2256500.0
1958-04-09,41.65,41.65,41.65,41.65,2040000,0.53,2226500.0
1958-04-10,41.7,41.7,41.7,41.7,2000000,0.12,2205500.0
1958-04-11,41.74,41.74,41.74,41.74,2060000,0.1,2167000.0
1958-04-14,42.0,42.0,42.0,42.0,2180000,0.62,2168500.0
1958-04-15,42.43,42.43,42.43,42.43,2590000,1.02,2191500.0
1958-04-16,42.1,42.1,42.1,42.1,2240000,-0.78,2200000.0
1958-04-17,42.25,42.25,42.25,42.25,2500000,0.36,2204500.0
1958-04-18,42.71,42.71,42.71,42.71,2700000,1.09,2225500.0
1958-04-21,42.93,42.93,42.93,42.93,2550000,0.52,2231500.0
1958-04-22,42.8,42.8,42.8,42.8,2440000,-0.3,2224500.0
1958-04-23,42.8,42.8,42.8,42.8,2720000,0.0,2250000.0
1958-04-24,43.14,43.14,43.14,43.14,2870000,0.79,2294000.0
1958-04-25,43.36,43.36,43.36,43.36,3020000,0.51,2338000.0
1958-04-28,43.22,43.22,43.22,43.22,2400000,-0.32,2361500.0
1958-04-29,43.0,43.0,43.0,43.0,2190000,-0.51,2368500.0
1958-04-30,43.44,43.44,43.44,43.44,2900000,1.02,2410000.0
1958-05-01,43.54,43.54,43.54,43.54,2630000,0.23,2422000.0
1958-05-02,43.69,43.69,43.69,43.69,2290000,0.34,2430000.0
1958-05-05,43.79,43.79,43.79,43.79,2670000,0.23,2459000.0
1958-05-06,44.01,44.01,44.01,44.01,3110000,0.5,2505000.0
1958-05-07,43.93,43.93,43.93,43.93,2770000,-0.18,2541500.0
1958-05-08,43.99,43.99,43.99,43.99,2790000,0.14,2581000.0
1958-05-09,44.09,44.09,44.09,44.09,2760000,0.23,2616000.0
1958-05-12,43.75,43.75,43.75,43.75,2780000,-0.77,2646000.0
1958-05-13,43.62,43.62,43.62,43.62,2940000,-0.3,2663500.0
1958-05-14,43.12,43.12,43.12,43.12,3060000,-1.15,2704500.0
1958-05-15,43.34,43.34,43.34,43.34,2470000,0.51,2703000.0
1958-05-16,43.36,43.36,43.36,43.36,2030000,0.05,2669500.0
1958-05-19,43.24,43.24,43.24,43.24,1910000,-0.28,2637500.0
1958-05-20,43.61,43.61,43.61,43.61,2500000,0.86,2640500.0
1958-05-21,43.55,43.55,43.55,43.55,2580000,-0.14,2633500.0
1958-05-22,43.78,43.78,43.78,43.78,2950000,0.53,2637500.0
1958-05-23,43.87,43.87,43.87,43.87,2570000,0.21,2615000.0
1958-05-26,43.85,43.85,43.85,43.85,2500000,-0.05,2620000.0
1958-05-27,43.79,43.79,43.79,43.79,2180000,-0.14,2619500.0
1958-05-28,43.85,43.85,43.85,43.85,2260000,0.14,2587500.0
1958-05-29,44.09,44.09,44.09,44.09,2350000,0.55,2573500.0
1958-06-02,44.31,44.31,44.31,44.31,2770000,0.5,2597500.0
1958-06-03,44.46,44.46,44.46,44.46,2780000,0.34,2603000.0
1958-06-04,44.5,44.5,44.5,44.5,2690000,0.09,2582000.0
1958-06-05,44.55,44.55,44.55,44.55,2600000,0.11,2573500.0
1958-06-06,44.64,44.64,44.64,44.64,2680000,0.2,2568000.0
1958-06-09,44.57,44.57,44.57,44.57,2380000,-0.16,2549000.0
1958-06-10,44.48,44.48,44.48,44.48,2390000,-0.2,2529500.0
1958-06-11,44.49,44.49,44.49,44.49,2570000,0.02,2511000.0
1958-06-12,44.75,44.75,44.75,44.75,2760000,0.58,2496000.0
1958-06-13,45.02,45.02,45.02,45.02,3100000,0.6,2527500.0
1958-06-16,45.18,45.18,45.18,45.18,2870000,0.36,2569500.0
1958-06-17,44.94,44.94,44.94,44.94,2950000,-0.53,2621500.0
1958-06-18,45.34,45.34,45.34,45.34,2640000,0.89,2628500.0
1958-06-19,44.61,44.61,44.61,44.61,2690000,-1.61,2634000.0
1958-06-20,44.85,44.85,44.85,44.85,2590000,0.54,2616000.0
1958-06-23,44.69,44.69,44.69,44.69,2340000,-0.36,2604500.0
1958-06-24,44.52,44.52,44.52,44.52,2560000,-0.38,2607500.0
1958-06-25,44.63,44.63,44.63,44.63,2720000,0.25,2634500.0
1958-06-26,44.84,44.84,44.84,44.84,2910000,0.47,2667000.0
1958-06-27,44.9,44.9,44.9,44.9,2800000,0.13,2689500.0
1958-06-30,45.24,45.24,45.24,45.24,2820000,0.76,2692000.0
1958-07-01,45.28,45.28,45.28,45.28,2600000,0.09,2683000.0
1958-07-02,45.32,45.32,45.32,45.32,2370000,0.09,2667000.0
1958-07-03,45.47,45.47,45.47,45.47,2630000,0.33,2668500.0
1958-07-07,45.62,45.62,45.62,45.62,2510000,0.33,2660000.0
1958-07-08,45.4,45.4,45.4,45.4,2430000,-0.48,2662500.0
1958-07-09,45.25,45.25,45.25,45.25,2630000,-0.33,2674500.0
1958-07-10,45.42,45.42,45.42,45.42,2510000,0.38,2671500.0
1958-07-11,45.72,45.72,45.72,45.72,2400000,0.66,2653500.0
1958-07-14,45.14,45.14,45.14,45.14,2540000,-1.27,2625500.0
1958-07-15,45.11,45.11,45.11,45.11,3090000,-0.07,2636500.0
1958-07-16,45.25,45.25,45.25,45.25,3240000,0.31,2651000.0
1958-07-17,45.55,45.55,45.55,45.55,3180000,0.66,2678000.0
1958-07-18,45.77,45.77,45.77,45.77,3350000,0.48,2711000.0
1958-07-21,46.33,46.33,46.33,46.33,3440000,1.22,2753500.0
1958-07-22,46.41,46.41,46.41,46.41,3420000,0.17,2807500.0
1958-07-23,46.4,46.4,46.4,46.4,3550000,-0.02,2857000.0
1958-07-24,46.65,46.65,46.65,46.65,3740000,0.54,2908000.0
1958-07-25,46.97,46.97,46.97,46.97,4430000,0.69,2984000.0
1958-07-28,47.15,47.15,47.15,47.15,3940000,0.38,3041000.0
1958-07-29,46.96,46.96,46.96,46.96,3310000,-0.4,3065500.0
1958-07-30,47.09,47.09,47.09,47.09,3680000,0.28,3119500.0
1958-07-31,47.19,47.19,47.19,47.19,4440000,0.21,3223000.0
1958-08-01,47.49,47.49,47.49,47.49,3380000,0.64,3260500.0
1958-08-04,47.94,47.94,47.94,47.94,4000000,0.95,3335000.0
1958-08-05,47.75,47.75,47.75,47.75,4210000,-0.4,3424000.0
1958-08-06,47.46,47.46,47.46,47.46,3440000,-0.61,3464500.0
1958-08-07,47.77,47.77,47.77,47.77,3200000,0.65,3499000.0
1958-08-08,48.05,48.05,48.05,48.05,3650000,0.59,3561500.0
1958-08-11,48.16,48.16,48.16,48.16,2870000,0.23,3578000.0
1958-08-12,47.73,47.73,47.73,47.73,2600000,-0.89,3553500.0
1958-08-13,47.81,47.81,47.81,47.81,2790000,0.17,3531000.0
1958-08-14,47.91,47.91,47.91,47.91,3370000,0.21,3540500.0
1958-08-15,47.5,47.5,47.5,47.5,2960000,-0.86,3521000.0
1958-08-18,47.22,47.22,47.22,47.22,2390000,-0.59,3468500.0
1958-08-19,47.3,47.3,47.3,47.3,2250000,0.17,3410000.0
1958-08-20,47.32,47.32,47.32,47.32,2460000,0.04,3355500.0
1958-08-21,47.63,47.63,47.63,47.63,2500000,0.66,3293500.0
1958-08-22,47.73,47.73,47.73,47.73,2660000,0.21,3205000.0
1958-08-25,47.74,47.74,47.74,47.74,2610000,0.02,3138500.0
1958-08-26,47.9,47.9,47.9,47.9,2910000,0.34,3118500.0
1958-08-27,47.91,47.91,47.91,47.91,3250000,0.02,3097000.0
1958-08-28,47.66,47.66,47.66,47.66,2540000,-0.52,3002000.0
1958-08-29,47.75,47.75,47.75,47.75,2260000,0.19,2946000.0
1958-09-02,48.0,48.0,48.0,48.0,2930000,0.52,2892500.0
1958-09-03,48.18,48.18,48.18,48.18,3240000,0.37,2844000.0
1958-09-04,48.1,48.1,48.1,48.1,3100000,-0.17,2827000.0
1958-09-05,47.97,47.97,47.97,47.97,2520000,-0.27,2793000.0
1958-09-08,48.13,48.13,48.13,48.13,3030000,0.33,2762000.0
1958-09-09,48.46,48.46,48.46,48.46,3480000,0.69,2792500.0
1958-09-10,48.31,48.31,48.31,48.31,2820000,-0.31,2803500.0
1958-09-11,48.64,48.64,48.64,48.64,3300000,0.68,2829000.0
1958-09-12,48.53,48.53,48.53,48.53,3100000,-0.23,2815500.0
1958-09-15,48.96,48.96,48.96,48.96,3040000,0.89,2819500.0
1958-09-16,49.35,49.35,49.35,49.35,3940000,0.8,2897000.0
1958-09-17,49.35,49.35,49.35,49.35,3790000,0.0,2974000.0
1958-09-18,49.38,49.38,49.38,49.38,3460000,0.06,3024000.0
1958-09-19,49.4,49.4,49.4,49.4,3880000,0.04,3093000.0
1958-09-22,49.2,49.2,49.2,49.2,3490000,-0.4,3134500.0
1958-09-23,49.56,49.56,49.56,49.56,3950000,0.73,3201500.0
1958-09-24,49.78,49.78,49.78,49.78,3120000,0.44,3212000.0
1958-09-25,49.57,49.57,49.57,49.57,4490000,-0.42,3274000.0
1958-09-26,49.66,49.66,49.66,49.66,3420000,0.18,3318000.0
1958-09-29,49.87,49.87,49.87,49.87,3680000,0.42,3389000.0
1958-09-30,50.06,50.06,50.06,50.06,4160000,0.38,3450500.0
1958-10-01,49.98,49.98,49.98,49.98,3780000,-0.16,3477500.0
1958-10-02,50.17,50.17,50.17,50.17,3750000,0.38,3510000.0
1958-10-03,50.37,50.37,50.37,50.37,3830000,0.4,3575500.0
1958-10-06,51.07,51.07,51.07,51.07,3570000,1.39,3602500.0
1958-10-07,51.07,51.07,51.07,51.07,3570000,0.0,3607000.0
1958-10-08,51.06,51.06,51.06,51.06,3680000,-0.02,3650000.0
1958-10-09,51.05,51.05,51.05,51.05,3670000,-0.02,3668500.0
1958-10-10,51.39,51.39,51.39,51.39,4610000,0.67,3744000.0
1958-10-13,51.62,51.62,51.62,51.62,4550000,0.45,3819500.0
1958-10-14,51.26,51.26,51.26,51.26,5110000,-0.7,3878000.0
1958-10-15,50.58,50.58,50.58,50.58,4810000,-1.33,3929000.0
1958-10-16,50.94,50.94,50.94,50.94,4560000,0.71,3984000.0
1958-10-17,51.46,51.46,51.46,51.46,5360000,1.02,4058000.0
1958-10-20,51.27,51.27,51.27,51.27,4560000,-0.37,4111500.0
1958-10-21,51.27,51.27,51.27,51.27,4010000,0.0,4114500.0
1958-10-22,51.07,51.07,51.07,51.07,3500000,-0.39,4133500.0
1958-10-23,50.97,50.97,50.97,50.97,3610000,-0.2,4089500.0
1958-10-24,50.81,50.81,50.81,50.81,3770000,-0.31,4107000.0
1958-10-27,50.42,50.42,50.42,50.42,3980000,-0.77,4122000.0
1958-10-28,50.58,50.58,50.58,50.58,3670000,0.32,4097500.0
1958-10-29,51.07,51.07,51.07,51.07,4790000,0.97,4148000.0
1958-10-30,51.27,51.27,51.27,51.27,4360000,0.39,4178500.0
1958-10-31,51.33,51.33,51.33,51.33,3920000,0.12,4183000.0
1958-11-03,51.56,51.56,51.56,51.56,3240000,0.45,4166500.0
1958-11-05,52.03,52.03,52.03,52.03,4080000,0.91,4192000.0
1958-11-06,52.45,52.45,52.45,52.45,4890000,0.81,4252500.0
1958-11-07,52.26,52.26,52.26,52.26,3700000,-0.36,4254000.0
1958-11-10,52.57,52.57,52.57,52.57,3730000,0.59,4210000.0
1958-11-11,52.98,52.98,52.98,52.98,4040000,0.78,4184500.0
1958-11-12,53.05,53.05,53.05,53.05,4440000,0.13,4151000.0
1958-11-13,52.83,52.83,52.83,52.83,4200000,-0.41,4120500.0
1958-11-14,53.09,53.09,53.09,53.09,4390000,0.49,4112000.0
1958-11-17,53.24,53.24,53.24,53.24,4540000,0.28,4071000.0
1958-11-18,53.13,53.13,53.13,53.13,3820000,-0.21,4034000.0
1958-11-19,53.2,53.2,53.2,53.2,4090000,0.13,4038000.0
1958-11-20,53.21,53.21,53.21,53.21,4320000,0.02,4079000.0
1958-11-21,52.7,52.7,52.7,52.7,3950000,-0.96,4096000.0
1958-11-24,52.03,52.03,52.03,52.03,4770000,-1.27,4146000.0
1958-11-25,51.02,51.02,51.02,51.02,3940000,-1.94,4144000.0
1958-11-26,51.9,51.9,51.9,51.9,4090000,1.72,4165000.0
1958-11-28,52.48,52.48,52.48,52.48,4120000,1.12,4131500.0
1958-12-01,52.69,52.69,52.69,52.69,3800000,0.4,4103500.0
1958-12-02,52.46,52.46,52.46,52.46,3320000,-0.44,4073500.0
1958-12-03,52.53,52.53,52.53,52.53,3460000,0.13,4084500.0
1958-12-04,52.55,52.55,52.55,52.55,3630000,0.04,4062000.0
1958-12-05,52.46,52.46,52.46,52.46,3360000,-0.17,3985500.0
1958-12-08,52.46,52.46,52.46,52.46,3590000,0.0,3980000.0
1958-12-09,52.82,52.82,52.82,52.82,3790000,0.69,3983000.0
1958-12-10,53.46,53.46,53.46,53.46,4340000,1.21,3998000.0
1958-12-11,53.35,53.35,53.35,53.35,4250000,-0.21,3988500.0
1958-12-12,53.22,53.22,53.22,53.22,3140000,-0.24,3935500.0
1958-12-15,53.37,53.37,53.37,53.37,3340000,0.28,3883000.0
1958-12-16,53.57,53.57,53.57,53.57,3970000,0.37,3854500.0
1958-12-17,53.92,53.92,53.92,53.92,3900000,0.65,3858500.0
1958-12-18,54.15,54.15,54.15,54.15,3900000,0.43,3849000.0
1958-12-19,54.07,54.07,54.07,54.07,3540000,-0.15,3810000.0
1958-12-22,53.71,53.71,53.71,53.71,3030000,-0.67,3764000.0
1958-12-23,53.42,53.42,53.42,53.42,2870000,-0.54,3669000.0
1958-12-24,54.11,54.11,54.11,54.11,3050000,1.29,3624500.0
1958-12-29,54.74,54.74,54.74,54.74,3790000,1.16,3609500.0
1958-12-30,54.93,54.93,54.93,54.93,3900000,0.35,3598500.0
1958-12-31,55.21,55.21,55.21,55.21,3970000,0.51,3607000.0
1959-01-02,55.44,55.44,55.44,55.44,3380000,0.42,3610000.0
1959-01-05,55.66,55.66,55.66,55.66,4210000,0.4,3647500.0
1959-01-06,55.59,55.59,55.59,55.59,3690000,-0.13,3650500.0
1959-01-07,54.89,54.89,54.89,54.89,4140000,-1.26,3689500.0
1959-01-08,55.4,55.4,55.4,55.4,4030000,0.93,3711500.0
1959-01-09,55.77,55.77,55.77,55.77,4760000,0.67,3760000.0
1959-01-12,55.78,55.78,55.78,55.78,4320000,0.02,3759000.0
1959-01-13,55.47,55.47,55.47,55.47,3790000,-0.56,3736000.0
1959-01-14,55.62,55.62,55.62,55.62,4090000,0.27,3783500.0
1959-01-15,55.83,55.83,55.83,55.83,4500000,0.38,3841500.0
1959-01-16,55.81,55.81,55.81,55.81,4300000,-0.04,3858000.0
1959-01-19,55.68,55.68,55.68,55.68,3840000,-0.23,3855000.0
1959-01-20,55.72,55.72,55.72,55.72,3680000,0.07,3844000.0
1959-01-21,56.04,56.04,56.04,56.04,3940000,0.57,3864000.0
1959-01-22,55.97,55.97,55.97,55.97,4250000,-0.12,3925000.0
1959-01-23,56.0,56.0,56.0,56.0,3600000,0.05,3961500.0
1959-01-26,55.77,55.77,55.77,55.77,3980000,-0.41,4008000.0
1959-01-27,55.78,55.78,55.78,55.78,3480000,0.02,3992500.0
1959-01-28,55.16,55.16,55.16,55.16,4190000,-1.11,4007000.0
1959-01-29,55.2,55.2,55.2,55.2,3470000,0.07,3982000.0
1959-01-30,55.45,55.45,55.45,55.45,3600000,0.45,3993000.0
1959-02-02,55.21,55.21,55.21,55.21,3610000,-0.43,3963000.0
1959-02-03,55.28,55.28,55.28,55.28,3220000,0.13,3939500.0
1959-02-04,55.06,55.06,55.06,55.06,3170000,-0.4,3891000.0
1959-02-05,54.81,54.81,54.81,54.81,3140000,-0.45,3846500.0
1959-02-06,54.37,54.37,54.37,54.37,3010000,-0.8,3759000.0
1959-02-09,53.58,53.58,53.58,53.58,3130000,-1.45,3699500.0
1959-02-10,54.32,54.32,54.32,54.32,2960000,1.38,3658000.0
1959-02-11,54.35,54.35,54.35,54.35,3000000,0.06,3603500.0
1959-02-12,54.0,54.0,54.0,54.0,2630000,-0.64,3510000.0
1959-02-13,54.42,54.42,54.42,54.42,3070000,0.78,3448500.0
1959-02-16,54.5,54.5,54.5,54.5,3480000,0.15,3430500.0
1959-02-17,54.29,54.29,54.29,54.29,3190000,-0.39,3406000.0
1959-02-18,54.3,54.3,54.3,54.3,3480000,0.02,3383000.0
1959-02-19,55.5,55.5,55.5,55.5,4160000,2.21,3378500.0
1959-02-20,55.52,55.52,55.52,55.52,4190000,0.04,3408000.0
1959-02-24,55.48,55.48,55.48,55.48,4340000,-0.07,3426000.0
1959-02-25,55.24,55.24,55.24,55.24,3780000,-0.43,3441000.0
1959-02-26,55.34,55.34,55.34,55.34,3930000,0.18,3428000.0
1959-02-27,55.41,55.41,55.41,55.41,4300000,0.13,3469500.0
1959-03-02,55.73,55.73,55.73,55.73,4210000,0.58,3500000.0
1959-03-03,56.25,56.25,56.25,56.25,4790000,0.93,3559000.0
1959-03-04,56.35,56.35,56.35,56.35,4150000,0.18,3605500.0
1959-03-05,56.43,56.43,56.43,56.43,3930000,0.14,3643500.0
1959-03-06,56.21,56.21,56.21,56.21,3930000,-0.39,3683000.0
1959-03-09,56.15,56.15,56.15,56.15,3530000,-0.11,3709000.0
1959-03-10,56.31,56.31,56.31,56.31,3920000,0.28,3748500.0
1959-03-11,56.35,56.35,56.35,56.35,4160000,0.07,3808500.0
1959-03-12,56.6,56.6,56.6,56.6,4690000,0.44,3893000.0
1959-03-13,56.67,56.67,56.67,56.67,4880000,0.12,4005500.0
1959-03-16,56.06,56.06,56.06,56.06,4420000,-1.08,4073000.0
1959-03-17,56.52,56.52,56.52,56.52,4730000,0.82,4135500.0
1959-03-18,56.39,56.39,56.39,56.39,4530000,-0.23,4202500.0
1959-03-19,56.34,56.34,56.34,56.34,4150000,-0.09,4236000.0
1959-03-20,56.39,56.39,56.39,56.39,3770000,0.09,4216500.0
1959-03-23,55.87,55.87,55.87,55.87,3700000,-0.92,4192000.0
1959-03-24,55.96,55.96,55.96,55.96,3000000,0.16,4125000.0
1959-03-25,55.88,55.88,55.88,55.88,3280000,-0.14,4100000.0
1959-03-26,55.76,55.76,55.76,55.76,2900000,-0.21,4048500.0
1959-03-30,55.45,55.45,55.45,55.45,2940000,-0.56,3980500.0
1959-03-31,55.44,55.44,55.44,55.44,2820000,-0.02,3911000.0
1959-04-01,55.69,55.69,55.69,55.69,2980000,0.45,3820500.0
1959-04-02,56.0,56.0,56.0,56.0,3220000,0.56,3774000.0
1959-04-03,56.44,56.44,56.44,56.44,3680000,0.79,3761500.0
1959-04-06,56.6,56.6,56.6,56.6,3510000,0.28,3740500.0
1959-04-07,56.48,56.48,56.48,56.48,3020000,-0.21,3715000.0
1959-04-08,56.21,56.21,56.21,56.21,3260000,-0.48,3682000.0
1959-04-09,56.17,56.17,56.17,56.17,2830000,-0.07,3615500.0
1959-04-10,56.22,56.22,56.22,56.22,3000000,0.09,3531000.0
1959-04-13,56.43,56.43,56.43,56.43,3140000,0.37,3444000.0
1959-04-14,56.71,56.71,56.71,56.71,3320000,0.5,3389000.0
1959-04-15,56.96,56.96,56.96,56.96,3680000,0.44,3336500.0
1959-04-16,57.43,57.43,57.43,57.43,3790000,0.83,3299500.0
1959-04-17,57.92,57.92,57.92,57.92,3870000,0.85,3285500.0
1959-04-20,58.17,58.17,58.17,58.17,3610000,0.43,3277500.0
1959-04-21,58.11,58.11,58.11,58.11,3650000,-0.1,3275000.0
1959-04-22,57.73,57.73,57.73,57.73,3430000,-0.65,3296500.0
1959-04-23,57.6,57.6,57.6,57.6,3310000,-0.23,3298000.0
1959-04-24,57.96,57.96,57.96,57.96,3790000,0.62,3342500.0
1959-04-27,58.14,58.14,58.14,58.14,3850000,0.31,3388000.0
1959-04-28,57.92,57.92,57.92,57.92,3920000,-0.38,3443000.0
1959-04-29,57.69,57.69,57.69,57.69,3470000,-0.4,3467500.0
1959-04-30,57.59,57.59,57.59,57.59,3510000,-0.17,3482000.0
1959-05-01,57.65,57.65,57.65,57.65,3020000,0.1,3449000.0
1959-05-04,57.65,57.65,57.65,57.65,3060000,0.0,3426500.0
1959-05-05,57.75,57.75,57.75,57.75,3360000,0.17,3443500.0
1959-05-06,57.61,57.61,57.61,57.61,4110000,-0.24,3486000.0
1959-05-07,56.88,56.88,56.88,56.88,4530000,-1.27,3571000.0
1959-05-08,57.32,57.32,57.32,57.32,3930000,0.77,3617500.0
1959-05-11,57.96,57.96,57.96,57.96,3860000,1.12,3653500.0
1959-05-12,57.96,57.96,57.96,57.96,3550000,0.0,3665000.0
1959-05-13,57.97,57.97,57.97,57.97,3540000,0.02,3658000.0
1959-05-14,58.37,58.37,58.37,58.37,3660000,0.69,3651500.0
1959-05-15,58.16,58.16,58.16,58.16,3510000,-0.36,3633500.0
1959-05-18,58.15,58.15,58.15,58.15,2970000,-0.02,3601500.0
1959-05-19,58.32,58.32,58.32,58.32,3170000,0.29,3577500.0
1959-05-20,58.09,58.09,58.09,58.09,3550000,-0.39,3583500.0
1959-05-21,58.14,58.14,58.14,58.14,3230000,0.09,3579500.0
1959-05-22,58.33,58.33,58.33,58.33,3030000,0.33,3541500.0
1959-05-25,58.18,58.18,58.18,58.18,3260000,-0.26,3512000.0
1959-05-26,58.09,58.09,58.09,58.09,2910000,-0.15,3461500.0
1959-05-27,58.19,58.19,58.19,58.19,2940000,0.17,3435000.0
1959-05-28,58.39,58.39,58.39,58.39,2970000,0.34,3408000.0
1959-05-29,58.68,58.68,58.68,58.68,2790000,0.5,3396500.0
1959-06-01,58.63,58.63,58.63,58.63,2730000,-0.09,3380000.0
1959-06-02,58.23,58.23,58.23,58.23,3120000,-0.68,3368000.0
1959-06-03,58.25,58.25,58.25,58.25,2910000,0.03,3308000.0
1959-06-04,57.63,57.63,57.63,57.63,3210000,-1.06,3242000.0
1959-06-05,57.51,57.51,57.51,57.51,2800000,-0.21,3185500.0
1959-06-08,56.76,56.76,56.76,56.76,2970000,-1.3,3141000.0
1959-06-09,56.36,56.36,56.36,56.36,3490000,-0.7,3138000.0
1959-06-10,57.19,57.19,57.19,57.19,3310000,1.47,3126500.0
1959-06-11,57.25,57.25,57.25,57.25,3120000,0.1,3099500.0
1959-06-12,57.29,57.29,57.29,57.29,2580000,0.07,3053000.0
1959-06-15,56.99,56.99,56.99,56.99,2410000,-0.52,3025000.0
1959-06-16,56.56,56.56,56.56,56.56,2440000,-0.75,2988500.0
1959-06-17,57.09,57.09,57.09,57.09,2850000,0.94,2953500.0
1959-06-18,57.05,57.05,57.05,57.05,3150000,-0.07,2949500.0
1959-06-19,57.13,57.13,57.13,57.13,2260000,0.14,2911000.0
1959-06-22,57.13,57.13,57.13,57.13,2630000,0.0,2879500.0
1959-06-23,57.12,57.12,57.12,57.12,2600000,-0.02,2864000.0
1959-06-24,57.41,57.41,57.41,57.41,3180000,0.51,2876000.0
1959-06-25,57.73,57.73,57.73,57.73,3250000,0.56,2890000.0
1959-06-26,57.98,57.98,57.98,57.98,3100000,0.43,2905500.0
1959-06-29,58.37,58.37,58.37,58.37,3000000,0.67,2919000.0
1959-06-30,58.47,58.47,58.47,58.47,3200000,0.17,2923000.0
1959-07-01,58.97,58.97,58.97,58.97,3150000,0.86,2935000.0
1959-07-02,59.28,59.28,59.28,59.28,3610000,0.53,2955000.0
1959-07-06,59.65,59.65,59.65,59.65,3720000,0.62,3001000.0
1959-07-07,60.01,60.01,60.01,60.01,3840000,0.6,3044500.0
1959-07-08,60.03,60.03,60.03,60.03,4010000,0.03,3070500.0
1959-07-09,59.97,59.97,59.97,59.97,3560000,-0.1,3083000.0
1959-07-10,59.91,59.91,59.91,59.91,3600000,-0.1,3107000.0
1959-07-13,59.41,59.41,59.41,59.41,3360000,-0.83,3146000.0
1959-07-14,59.55,59.55,59.55,59.55,3230000,0.24,3187000.0
1959-07-15,59.59,59.59,59.59,59.59,3280000,0.07,3229000.0
1959-07-16,59.41,59.41,59.41,59.41,3170000,-0.3,3245000.0
1959-07-17,59.19,59.19,59.19,59.19,2510000,-0.37,3213000.0
1959-07-20,58.91,58.91,58.91,58.91,2500000,-0.47,3225000.0
1959-07-21,59.41,59.41,59.41,59.41,2950000,0.85,3241000.0
1959-07-22,59.61,59.61,59.61,59.61,3310000,0.34,3276500.0
1959-07-23,59.67,59.67,59.67,59.67,3310000,0.1,3283000.0
1959-07-24,59.65,59.65,59.65,59.65,2720000,-0.03,3256500.0
1959-07-27,60.02,60.02,60.02,60.02,2910000,0.62,3247000.0
1959-07-28,60.32,60.32,60.32,60.32,3190000,0.5,3256500.0
1959-07-29,60.62,60.62,60.62,60.62,3460000,0.5,3269500.0
1959-07-30,60.5,60.5,60.5,60.5,3240000,-0.2,3274000.0
1959-07-31,60.51,60.51,60.51,60.51,2270000,0.02,3207000.0
1959-08-03,60.71,60.71,60.71,60.71,2410000,0.33,3141500.0
1959-08-04,60.61,60.61,60.61,60.61,2530000,-0.16,3076000.0
1959-08-05,60.3,60.3,60.3,60.3,2630000,-0.51,3007000.0
1959-08-06,60.24,60.24,60.24,60.24,2610000,-0.1,2959500.0
1959-08-07,59.87,59.87,59.87,59.87,2580000,-0.61,2908500.0
1959-08-10,58.62,58.62,58.62,58.62,4190000,-2.09,2950000.0
1959-08-11,59.39,59.39,59.39,59.39,2980000,1.31,2937500.0
1959-08-12,59.25,59.25,59.25,59.25,2700000,-0.24,2908500.0
1959-08-13,59.15,59.15,59.15,59.15,2020000,-0.17,2851000.0
1959-08-14,59.29,59.29,59.29,59.29,1990000,0.24,2825000.0
1959-08-17,59.17,59.17,59.17,59.17,1980000,-0.2,2799000.0
1959-08-18,58.62,58.62,58.62,58.62,2280000,-0.93,2765500.0
1959-08-19,58.27,58.27,58.27,58.27,3050000,-0.6,2752500.0
1959-08-20,59.14,59.14,59.14,59.14,2450000,1.49,2709500.0
1959-08-21,59.08,59.08,59.08,59.08,2000000,-0.1,2673500.0
1959-08-24,58.87,58.87,58.87,58.87,1860000,-0.36,2621000.0
1959-08-25,58.99,58.99,58.99,58.99,1960000,0.2,2559500.0
1959-08-26,59.07,59.07,59.07,59.07,2210000,0.14,2497000.0
1959-08-27,59.58,59.58,59.58,59.58,2550000,0.86,2462500.0
1959-08-28,59.6,59.6,59.6,59.6,1930000,0.03,2445500.0
1959-08-31,59.6,59.6,59.6,59.6,2140000,0.0,2432000.0
1959-09-01,58.87,58.87,58.87,58.87,2430000,-1.22,2427000.0
1959-09-02,58.92,58.92,58.92,58.92,2370000,0.08,2414000.0
1959-09-03,58.26,58.26,58.26,58.26,2330000,-1.12,2400000.0
1959-09-04,58.54,58.54,58.54,58.54,2300000,0.48,2386000.0
1959-09-08,57.7,57.7,57.7,57.7,2940000,-1.43,2323500.0
1959-09-09,57.29,57.29,57.29,57.29,3030000,-0.71,2326000.0
1959-09-10,56.99,56.99,56.99,56.99,2520000,-0.52,2317000.0
1959-09-11,57.41,57.41,57.41,57.41,2640000,0.74,2348000.0
1959-09-14,56.99,56.99,56.99,56.99,2590000,-0.73,2378000.0
1959-09-15,56.68,56.68,56.68,56.68,2830000,-0.54,2420500.0
1959-09-16,56.72,56.72,56.72,56.72,2180000,0.07,2415500.0
1959-09-17,56.41,56.41,56.41,56.41,2090000,-0.55,2367500.0
1959-09-18,56.19,56.19,56.19,56.19,2530000,-0.39,2371500.0
1959-09-21,55.27,55.27,55.27,55.27,3240000,-1.64,2433500.0
1959-09-22,55.14,55.14,55.14,55.14,3000000,-0.24,2490500.0
1959-09-23,55.82,55.82,55.82,55.82,3010000,1.23,2543000.0
1959-09-24,56.78,56.78,56.78,56.78,3480000,1.72,2606500.0
1959-09-25,56.73,56.73,56.73,56.73,3280000,-0.09,2643000.0
1959-09-28,57.15,57.15,57.15,57.15,2640000,0.74,2678500.0
1959-09-29,57.51,57.51,57.51,57.51,3220000,0.63,2732500.0
1959-09-30,56.88,56.88,56.88,56.88,2850000,-1.1,2753500.0
1959-10-01,56.94,56.94,56.94,56.94,2660000,0.11,2768000.0
1959-10-02,57.2,57.2,57.2,57.2,2270000,0.46,2765000.0
1959-10-05,57.14,57.14,57.14,57.14,2100000,-0.1,2755000.0
1959-10-06,57.09,57.09,57.09,57.09,2330000,-0.09,2724500.0
1959-10-07,56.94,56.94,56.94,56.94,2380000,-0.26,2692000.0
1959-10-08,56.81,56.81,56.81,56.81,2510000,-0.23,2691500.0
1959-10-09,57.0,57.0,57.0,57.0,2540000,0.33,2686500.0
1959-10-12,57.32,57.32,57.32,57.32,1750000,0.56,2644500.0
1959-10-13,57.16,57.16,57.16,57.16,2530000,-0.28,2629500.0
1959-10-14,56.71,56.71,56.71,56.71,2320000,-0.79,2636500.0
1959-10-15,56.87,56.87,56.87,56.87,2190000,0.28,2641500.0
1959-10-16,57.33,57.33,57.33,57.33,2760000,0.81,2653000.0
1959-10-19,57.01,57.01,57.01,57.01,2470000,-0.56,2614500.0
1959-10-20,56.66,56.66,56.66,56.66,2740000,-0.61,2601500.0
1959-10-21,56.55,56.55,56.55,56.55,2730000,-0.19,2587500.0
1959-10-22,56.0,56.0,56.0,56.0,3060000,-0.97,2566500.0
1959-10-23,56.56,56.56,56.56,56.56,2880000,1.0,2546500.0
1959-10-26,56.94,56.94,56.94,56.94,3580000,0.67,2593500.0
1959-10-27,57.42,57.42,57.42,57.42,4160000,0.84,2640500.0
1959-10-28,57.46,57.46,57.46,57.46,3920000,0.07,2694000.0
1959-10-29,57.41,57.41,57.41,57.41,3890000,-0.09,2755500.0
1959-10-30,57.52,57.52,57.52,57.52,3560000,0.19,2820000.0
1959-11-02,57.41,57.41,57.41,57.41,3320000,-0.19,2881000.0
1959-11-04,57.26,57.26,57.26,57.26,3940000,-0.26,2961500.0
1959-11-05,57.32,57.32,57.32,57.32,3170000,0.1,3001000.0
1959-11-06,57.6,57.6,57.6,57.6,3450000,0.49,3048000.0
1959-11-09,57.5,57.5,57.5,57.5,3700000,-0.17,3106000.0
1959-11-10,57.48,57.48,57.48,57.48,3020000,-0.03,3169500.0
1959-11-11,57.49,57.49,57.49,57.49,2820000,0.02,3184000.0
1959-11-12,57.17,57.17,57.17,57.17,3600000,-0.56,3248000.0
1959-11-13,56.85,56.85,56.85,56.85,3050000,-0.56,3291000.0
1959-11-16,56.22,56.22,56.22,56.22,3710000,-1.11,3338500.0
1959-11-17,56.38,56.38,56.38,56.38,3570000,0.28,3393500.0
1959-11-18,56.99,56.99,56.99,56.99,3660000,1.08,3439500.0
1959-11-19,56.94,56.94,56.94,56.94,3230000,-0.09,3464500.0
1959-11-20,56.97,56.97,56.97,56.97,2960000,0.05,3459500.0
1959-11-23,57.08,57.08,57.08,57.08,3400000,0.19,3485500.0
1959-11-24,57.35,57.35,57.35,57.35,3650000,0.47,3489000.0
1959-11-25,57.44,57.44,57.44,57.44,3550000,0.16,3458500.0
1959-11-27,57.7,57.7,57.7,57.7,3030000,0.45,3414000.0
1959-11-30,58.28,58.28,58.28,58.28,3670000,1.01,3403000.0
1959-12-01,58.7,58.7,58.7,58.7,3990000,0.72,3424500.0
1959-12-02,58.6,58.6,58.6,58.6,3490000,-0.17,3433000.0
1959-12-03,58.73,58.73,58.73,58.73,3280000,0.22,3400000.0
1959-12-04,58.85,58.85,58.85,58.85,3590000,0.2,3421000.0
1959-12-07,58.96,58.96,58.96,58.96,3620000,0.19,3429500.0
1959-12-08,59.34,59.34,59.34,59.34,3870000,0.64,3438000.0
1959-12-09,58.97,58.97,58.97,58.97,3430000,-0.62,3458500.0
1959-12-10,59.02,59.02,59.02,59.02,3170000,0.08,3476000.0
1959-12-11,58.88,58.88,58.88,58.88,2910000,-0.24,3441500.0
1959-12-14,59.04,59.04,59.04,59.04,3100000,0.27,3444000.0
1959-12-15,58.9,58.9,58.9,58.9,3450000,-0.24,3431000.0
1959-12-16,58.97,58.97,58.97,58.97,3270000,0.12,3416000.0
1959-12-17,58.86,58.86,58.86,58.86,3040000,-0.19,3385000.0
1959-12-18,59.14,59.14,59.14,59.14,3230000,0.48,3385000.0
1959-12-21,59.21,59.21,59.21,59.21,3290000,0.12,3401500.0
1959-12-22,59.14,59.14,59.14,59.14,2930000,-0.12,3378000.0
1959-12-23,58.96,58.96,58.96,58.96,2890000,-0.3,3340000.0
1959-12-24,59.0,59.0,59.0,59.0,2320000,0.07,3278500.0
1959-12-28,58.98,58.98,58.98,58.98,2830000,-0.03,3268500.0
1959-12-29,59.3,59.3,59.3,59.3,3020000,0.54,3236000.0
1959-12-30,59.77,59.77,59.77,59.77,3680000,0.79,3220500.0
1959-12-31,59.89,59.89,59.89,59.89,3810000,0.2,3236500.0
1960-01-04,59.91,59.91,59.91,59.91,3990000,0.03,3272000.0
1960-01-05,60.39,60.39,60.39,60.39,3710000,0.8,3278000.0
1960-01-06,60.13,60.13,60.13,60.13,3730000,-0.43,3283500.0
1960-01-07,59.69,59.69,59.69,59.69,3310000,-0.73,3255500.0
1960-01-08,59.5,59.5,59.5,59.5,3290000,-0.32,3248500.0
1960-01-11,58.77,58.77,58.77,58.77,3470000,-1.23,3263500.0
1960-01-12,58.41,58.41,58.41,58.41,3760000,-0.61,3306000.0
1960-01-13,58.08,58.08,58.08,58.08,3470000,-0.56,3324500.0
1960-01-14,58.4,58.4,58.4,58.4,3560000,0.55,3330000.0
1960-01-15,58.38,58.38,58.38,58.38,3400000,-0.03,3336500.0
1960-01-18,57.89,57.89,57.89,57.89,3020000,-0.84,3335500.0
1960-01-19,57.27,57.27,57.27,57.27,3100000,-1.07,3329000.0
1960-01-20,57.07,57.07,57.07,57.07,2720000,-0.35,3300500.0
1960-01-21,57.21,57.21,57.21,57.21,2700000,0.25,3289000.0
1960-01-22,57.38,57.38,57.38,57.38,2690000,0.3,3279000.0
1960-01-25,56.78,56.78,56.78,56.78,2790000,-1.05,3302500.0
1960-01-26,56.86,56.86,56.86,56.86,3060000,0.14,3314000.0
1960-01-27,56.72,56.72,56.72,56.72,2460000,-0.25,3286000.0
1960-01-28,56.13,56.13,56.13,56.13,2630000,-1.04,3233500.0
1960-01-29,55.61,55.61,55.61,55.61,3060000,-0.93,3196000.0
1960-02-01,55.96,55.96,55.96,55.96,2820000,0.63,3137500.0
1960-02-02,56.82,56.82,56.82,56.82,3080000,1.54,3106000.0
1960-02-03,56.32,56.32,56.32,56.32,3020000,-0.88,3070500.0
1960-02-04,56.27,56.27,56.27,56.27,2600000,-0.09,3035000.0
1960-02-05,55.98,55.98,55.98,55.98,2530000,-0.52,2997000.0
1960-02-08,55.32,55.32,55.32,55.32,3350000,-1.18,2991000.0
1960-02-09,55.84,55.84,55.84,55.84,2860000,0.94,2946000.0
1960-02-10,55.49,55.49,55.49,55.49,2440000,-0.63,2894500.0
1960-02-11,55.18,55.18,55.18,55.18,2610000,-0.56,2847000.0
1960-02-12,55.46,55.46,55.46,55.46,2230000,0.51,2788500.0
1960-02-15,55.17,55.17,55.17,55.17,2780000,-0.52,2776500.0
1960-02-16,54.73,54.73,54.73,54.73,3270000,-0.8,2785000.0
1960-02-17,55.03,55.03,55.03,55.03,4210000,0.55,2859500.0
1960-02-18,55.8,55.8,55.8,55.8,3800000,1.4,2914500.0
1960-02-19,56.24,56.24,56.24,56.24,3230000,0.79,2941500.0
1960-02-23,55.94,55.94,55.94,55.94,2960000,-0.53,2950000.0
1960-02-24,55.74,55.74,55.74,55.74,2740000,-0.36,2934000.0
1960-02-25,55.93,55.93,55.93,55.93,3600000,0.34,2991000.0
1960-02-26,56.16,56.16,56.16,56.16,3380000,0.41,3028500.0
1960-02-29,56.12,56.12,56.12,56.12,2990000,-0.07,3025000.0
1960-03-01,56.01,56.01,56.01,56.01,2920000,-0.2,3030000.0
1960-03-02,55.62,55.62,55.62,55.62,3110000,-0.7,3031500.0
1960-03-03,54.78,54.78,54.78,54.78,3160000,-1.51,3038500.0
1960-03-04,54.57,54.57,54.57,54.57,4060000,-0.38,3111500.0
1960-03-07,54.02,54.02,54.02,54.02,2900000,-1.01,3130000.0
1960-03-08,53.47,53.47,53.47,53.47,3370000,-1.02,3131000.0
1960-03-09,54.04,54.04,54.04,54.04,3580000,1.07,3167000.0
1960-03-10,53.83,53.83,53.83,53.83,3350000,-0.39,3212500.0
1960-03-11,54.24,54.24,54.24,54.24,2770000,0.76,3220500.0
1960-03-14,54.32,54.32,54.32,54.32,2530000,0.15,3235500.0
1960-03-15,54.74,54.74,54.74,54.74,2690000,0.77,3231000.0
1960-03-16,55.04,55.04,55.04,55.04,2960000,0.55,3215500.0
1960-03-17,54.96,54.96,54.96,54.96,2140000,-0.15,3112000.0
1960-03-18,55.01,55.01,55.01,55.01,2620000,0.09,3053000.0
1960-03-21,55.07,55.07,55.07,55.07,2500000,0.11,3016500.0
1960-03-22,55.29,55.29,55.29,55.29,2490000,0.4,2993000.0
1960-03-23,55.74,55.74,55.74,55.74,3020000,0.81,3007000.0
1960-03-24,55.98,55.98,55.98,55.98,2940000,0.43,2974000.0
1960-03-25,55.98,55.98,55.98,55.98,2640000,0.0,2937000.0
1960-03-28,55.86,55.86,55.86,55.86,2500000,-0.21,2912500.0
1960-03-29,55.78,55.78,55.78,55.78,2320000,-0.14,2882500.0
1960-03-30,55.66,55.66,55.66,55.66,2450000,-0.22,2849500.0
1960-03-31,55.34,55.34,55.34,55.34,2690000,-0.57,2826000.0
1960-04-01,55.43,55.43,55.43,55.43,2260000,0.16,2736000.0
1960-04-04,55.54,55.54,55.54,55.54,2450000,0.2,2713500.0
1960-04-05,55.37,55.37,55.37,55.37,2840000,-0.31,2687000.0
1960-04-06,56.51,56.51,56.51,56.51,3450000,2.06,2680500.0
1960-04-07,56.52,56.52,56.52,56.52,3070000,0.02,2666500.0
1960-04-08,56.39,56.39,56.39,56.39,2820000,-0.23,2669000.0
1960-04-11,56.17,56.17,56.17,56.17,2520000,-0.39,2668500.0
1960-04-12,56.3,56.3,56.3,56.3,2470000,0.23,2657500.0
1960-04-13,56.3,56.3,56.3,56.3,2730000,0.0,2646000.0
1960-04-14,56.43,56.43,56.43,56.43,2730000,0.23,2675500.0
1960-04-18,56.59,56.59,56.59,56.59,3200000,0.28,2704500.0
1960-04-19,56.13,56.13,56.13,56.13,3080000,-0.81,2733500.0
1960-04-20,55.44,55.44,55.44,55.44,3150000,-1.23,2766500.0
1960-04-21,55.59,55.59,55.59,55.59,2700000,0.27,2750500.0
1960-04-22,55.42,55.42,55.42,55.42,2850000,-0.31,2746000.0
1960-04-25,54.86,54.86,54.86,54.86,2980000,-1.01,2763000.0
1960-04-26,55.04,55.04,55.04,55.04,2940000,0.33,2785000.0
1960-04-27,55.04,55.04,55.04,55.04,3020000,0.0,2820000.0
1960-04-28,54.56,54.56,54.56,54.56,3190000,-0.87,2857000.0
1960-04-29,54.37,54.37,54.37,54.37,2850000,-0.35,2865000.0
1960-05-02,54.13,54.13,54.13,54.13,2930000,-0.44,2898500.0
1960-05-03,54.83,54.83,54.83,54.83,2910000,1.29,2921500.0
1960-05-04,55.04,55.04,55.04,55.04,2870000,0.38,2923000.0
1960-05-05,54.86,54.86,54.86,54.86,2670000,-0.33,2884000.0
1960-05-06,54.75,54.75,54.75,54.75,2560000,-0.2,2858500.0
1960-05-09,54.8,54.8,54.8,54.8,2670000,0.09,2851000.0
1960-05-10,54.42,54.42,54.42,54.42,2870000,-0.69,2868500.0
1960-05-11,54.57,54.57,54.57,54.57,2900000,0.28,2890000.0
1960-05-12,54.85,54.85,54.85,54.85,3220000,0.51,2914500.0
1960-05-13,55.3,55.3,55.3,55.3,3750000,0.82,2965500.0
1960-05-16,55.25,55.25,55.25,55.25,3530000,-0.09,2982000.0
1960-05-17,55.46,55.46,55.46,55.46,4080000,0.38,3032000.0
1960-05-18,55.44,55.44,55.44,55.44,5240000,-0.04,3136500.0
1960-05-19,55.68,55.68,55.68,55.68,3700000,0.43,3186500.0
1960-05-20,55.73,55.73,55.73,55.73,3170000,0.09,3202500.0
1960-05-23,55.76,55.76,55.76,55.76,2530000,0.05,3180000.0
1960-05-24,55.7,55.7,55.7,55.7,3240000,-0.11,3195000.0
1960-05-25,55.67,55.67,55.67,55.67,3440000,-0.05,3216000.0
1960-05-26,55.71,55.71,55.71,55.71,3720000,0.07,3242500.0
1960-05-27,55.74,55.74,55.74,55.74,3040000,0.05,3252000.0
1960-05-31,55.83,55.83,55.83,55.83,3750000,0.16,3293000.0
1960-06-01,55.89,55.89,55.89,55.89,3770000,0.11,3336000.0
1960-06-02,56.13,56.13,56.13,56.13,3730000,0.43,3379000.0
1960-06-03,56.23,56.23,56.23,56.23,3340000,0.18,3412500.0
1960-06-06,56.89,56.89,56.89,56.89,3220000,1.17,3445500.0
1960-06-07,57.43,57.43,57.43,57.43,3710000,0.95,3497500.0
1960-06-08,57.89,57.89,57.89,57.89,3800000,0.8,3544000.0
1960-06-09,58.0,58.0,58.0,58.0,3820000,0.19,3590000.0
1960-06-10,57.97,57.97,57.97,57.97,2940000,-0.05,3576000.0
1960-06-13,57.99,57.99,57.99,57.99,3180000,0.03,3547500.0
1960-06-14,57.91,57.91,57.91,57.91,3430000,-0.14,3542500.0
1960-06-15,57.57,57.57,57.57,57.57,3630000,-0.59,3520000.0
1960-06-16,57.5,57.5,57.5,57.5,3540000,-0.12,3435000.0
1960-06-17,57.44,57.44,57.44,57.44,3920000,-0.1,3446000.0
1960-06-20,57.16,57.16,57.16,57.16,3970000,-0.49,3486000.0
1960-06-21,57.11,57.11,57.11,57.11,3860000,-0.09,3552500.0
1960-06-22,57.28,57.28,57.28,57.28,3600000,0.3,3570500.0
1960-06-23,57.59,57.59,57.59,57.59,3620000,0.54,3579500.0
1960-06-24,57.68,57.68,57.68,57.68,3220000,0.16,3554500.0
1960-06-27,57.33,57.33,57.33,57.33,2960000,-0.61,3550500.0
1960-06-28,56.94,56.94,56.94,56.94,3120000,-0.68,3519000.0
1960-06-29,56.94,56.94,56.94,56.94,3160000,0.0,3488500.0
1960-06-30,56.92,56.92,56.92,56.92,2940000,-0.04,3449000.0
1960-07-01,57.06,57.06,57.06,57.06,2620000,0.25,3413000.0
1960-07-05,57.02,57.02,57.02,57.02,2780000,-0.07,3391000.0
1960-07-06,56.94,56.94,56.94,56.94,2970000,-0.14,3354000.0
1960-07-07,57.24,57.24,57.24,57.24,3050000,0.53,3316500.0
1960-07-08,57.38,57.38,57.38,57.38,3010000,0.24,3276000.0
1960-07-11,56.87,56.87,56.87,56.87,2920000,-0.89,3275000.0
1960-07-12,56.25,56.25,56.25,56.25,2860000,-1.09,3259000.0
1960-07-13,56.1,56.1,56.1,56.1,2590000,-0.27,3217000.0
1960-07-14,56.12,56.12,56.12,56.12,2480000,0.04,3159500.0
1960-07-15,56.05,56.05,56.05,56.05,2140000,-0.12,3089500.0
1960-07-18,55.7,55.7,55.7,55.7,2350000,-0.62,3011000.0
1960-07-19,55.7,55.7,55.7,55.7,2490000,0.0,2937000.0
1960-07-20,55.61,55.61,55.61,55.61,2370000,-0.16,2862500.0
1960-07-21,55.1,55.1,55.1,55.1,2510000,-0.92,2808000.0
1960-07-22,54.72,54.72,54.72,54.72,2850000,-0.69,2769500.0
1960-07-25,54.18,54.18,54.18,54.18,2840000,-0.99,2750500.0
1960-07-26,54.51,54.51,54.51,54.51,2720000,0.61,2738500.0
1960-07-27,54.17,54.17,54.17,54.17,2560000,-0.62,2710500.0
1960-07-28,54.57,54.57,54.57,54.57,3020000,0.74,2703500.0
1960-07-29,55.51,55.51,55.51,55.51,2730000,1.72,2693000.0
1960-08-01,55.53,55.53,55.53,55.53,2440000,0.04,2684000.0
1960-08-02,55.04,55.04,55.04,55.04,2090000,-0.88,2649500.0
1960-08-03,54.72,54.72,54.72,54.72,2470000,-0.58,2624500.0
1960-08-04,54.89,54.89,54.89,54.89,2840000,0.31,2614000.0
1960-08-05,55.44,55.44,55.44,55.44,3000000,1.0,2613500.0
1960-08-08,55.52,55.52,55.52,55.52,2960000,0.14,2615500.0
1960-08-09,55.84,55.84,55.84,55.84,2700000,0.58,2607500.0
1960-08-10,56.07,56.07,56.07,56.07,2810000,0.41,2618500.0
1960-08-11,56.28,56.28,56.28,56.28,3070000,0.37,2648000.0
1960-08-12,56.66,56.66,56.66,56.66,3160000,0.68,2699000.0
1960-08-15,56.61,56.61,56.61,56.61,2450000,-0.09,2704000.0
1960-08-16,56.72,56.72,56.72,56.72,2710000,0.19,2715000.0
1960-08-17,56.84,56.84,56.84,56.84,3090000,0.21,2751000.0
1960-08-18,56.81,56.81,56.81,56.81,2890000,-0.05,2770000.0
1960-08-19,57.01,57.01,57.01,57.01,2570000,0.35,2756000.0
1960-08-22,57.19,57.19,57.19,57.19,2760000,0.32,2752000.0
1960-08-23,57.75,57.75,57.75,57.75,3560000,0.98,2794000.0
1960-08-24,58.07,58.07,58.07,58.07,3500000,0.55,2841000.0
1960-08-25,57.79,57.79,57.79,57.79,2680000,-0.48,2824000.0
1960-08-26,57.6,57.6,57.6,57.6,2780000,-0.33,2826500.0
1960-08-29,57.44,57.44,57.44,57.44,2780000,-0.28,2843500.0
1960-08-30,56.84,56.84,56.84,56.84,2890000,-1.04,2883500.0
1960-08-31,56.96,56.96,56.96,56.96,3130000,0.21,2916500.0
1960-09-01,57.09,57.09,57.09,57.09,3460000,0.23,2947500.0
1960-09-02,57.0,57.0,57.0,57.0,2680000,-0.16,2931500.0
1960-09-06,56.49,56.49,56.49,56.49,2580000,-0.89,2912500.0
1960-09-07,55.79,55.79,55.79,55.79,2850000,-1.24,2920000.0
1960-09-08,55.74,55.74,55.74,55.74,2670000,-0.09,2913000.0
1960-09-09,56.11,56.11,56.11,56.11,2750000,0.66,2897000.0
1960-09-12,55.72,55.72,55.72,55.72,2160000,-0.7,2847000.0
1960-09-13,55.83,55.83,55.83,55.83,2180000,0.2,2833500.0
1960-09-14,55.44,55.44,55.44,55.44,2530000,-0.7,2824500.0
1960-09-15,55.22,55.22,55.22,55.22,2870000,-0.4,2813500.0
1960-09-16,55.11,55.11,55.11,55.11,2340000,-0.2,2786000.0
1960-09-19,53.86,53.86,53.86,53.86,3790000,-2.27,2847000.0
1960-09-20,54.01,54.01,54.01,54.01,3660000,0.28,2892000.0
1960-09-21,54.57,54.57,54.57,54.57,2930000,1.04,2860500.0
1960-09-22,54.36,54.36,54.36,54.36,1970000,-0.38,2784000.0
1960-09-23,53.9,53.9,53.9,53.9,2580000,-0.85,2779000.0
1960-09-26,53.06,53.06,53.06,53.06,3930000,-1.56,2836500.0
1960-09-27,52.94,52.94,52.94,52.94,3170000,-0.23,2856000.0
1960-09-28,52.48,52.48,52.48,52.48,3520000,-0.87,2887500.0
1960-09-29,52.62,52.62,52.62,52.62,2850000,0.27,2873500.0
1960-09-30,53.52,53.52,53.52,53.52,3370000,1.71,2869000.0
1960-10-03,53.36,53.36,53.36,53.36,2220000,-0.3,2846000.0
1960-10-04,52.99,52.99,52.99,52.99,2270000,-0.69,2830500.0
1960-10-05,53.39,53.39,53.39,53.39,2650000,0.75,2820500.0
1960-10-06,53.72,53.72,53.72,53.72,2510000,0.62,2812500.0
1960-10-07,54.03,54.03,54.03,54.03,2530000,0.58,2801500.0
1960-10-10,54.14,54.14,54.14,54.14,2030000,0.2,2795000.0
1960-10-11,54.22,54.22,54.22,54.22,2350000,0.15,2803500.0
1960-10-12,54.15,54.15,54.15,54.15,1890000,-0.13,2771500.0
1960-10-13,54.57,54.57,54.57,54.57,2220000,0.78,2739000.0
1960-10-14,54.86,54.86,54.86,54.86,2470000,0.53,2745500.0
1960-10-17,54.63,54.63,54.63,54.63,2280000,-0.42,2670000.0
1960-10-18,54.35,54.35,54.35,54.35,2220000,-0.51,2598000.0
1960-10-19,54.25,54.25,54.25,54.25,2410000,-0.18,2572000.0
1960-10-20,53.86,53.86,53.86,53.86,2910000,-0.72,2619000.0
1960-10-21,53.72,53.72,53.72,53.72,3090000,-0.26,2644500.0
1960-10-24,52.7,52.7,52.7,52.7,4420000,-1.9,2669000.0
1960-10-25,52.2,52.2,52.2,52.2,3030000,-0.95,2662000.0
1960-10-26,53.05,53.05,53.05,53.05,3020000,1.63,2637000.0
1960-10-27,53.62,53.62,53.62,53.62,2900000,1.07,2639500.0
1960-10-28,53.41,53.41,53.41,53.41,2490000,-0.39,2595500.0
1960-10-31,53.39,53.39,53.39,53.39,2460000,-0.04,2607500.0
1960-11-01,53.94,53.94,53.94,53.94,2600000,1.03,2624000.0
1960-11-02,54.22,54.22,54.22,54.22,2780000,0.52,2630500.0
1960-11-03,54.43,54.43,54.43,54.43,2580000,0.39,2634000.0
1960-11-04,54.9,54.9,54.9,54.9,3050000,0.86,2660000.0
1960-11-07,55.11,55.11,55.11,55.11,3540000,0.38,2735500.0
1960-11-09,55.35,55.35,55.35,55.35,3450000,0.44,2790500.0
1960-11-10,56.43,56.43,56.43,56.43,4030000,1.95,2897500.0
1960-11-11,55.87,55.87,55.87,55.87,2730000,-0.99,2923000.0
1960-11-14,55.59,55.59,55.59,55.59,2660000,-0.5,2932500.0
1960-11-15,55.81,55.81,55.81,55.81,2990000,0.4,2968000.0
1960-11-16,55.7,55.7,55.7,55.7,3110000,-0.2,3012500.0
1960-11-17,55.55,55.55,55.55,55.55,2450000,-0.27,3014500.0
1960-11-18,55.82,55.82,55.82,55.82,2760000,0.49,3007000.0
1960-11-21,55.93,55.93,55.93,55.93,3090000,0.2,3007000.0
1960-11-22,55.72,55.72,55.72,55.72,3430000,-0.38,2957500.0
1960-11-23,55.8,55.8,55.8,55.8,3000000,0.14,2956000.0
1960-11-25,56.13,56.13,56.13,56.13,3190000,0.59,2964500.0
1960-11-28,56.03,56.03,56.03,56.03,3860000,-0.18,3012500.0
1960-11-29,55.83,55.83,55.83,55.83,3630000,-0.36,3069500.0
1960-11-30,55.54,55.54,55.54,55.54,3080000,-0.52,3100500.0
1960-12-01,55.3,55.3,55.3,55.3,3090000,-0.43,3125000.0
1960-12-02,55.39,55.39,55.39,55.39,3140000,0.16,3143000.0
1960-12-05,55.31,55.31,55.31,55.31,3290000,-0.14,3178500.0
1960-12-06,55.47,55.47,55.47,55.47,3360000,0.29,3194000.0
1960-12-07,56.02,56.02,56.02,56.02,3660000,0.99,3200000.0
1960-12-08,56.15,56.15,56.15,56.15,3540000,0.23,3204500.0
1960-12-09,56.65,56.65,56.65,56.65,4460000,0.89,3226000.0
1960-12-12,56.85,56.85,56.85,56.85,3020000,0.35,3240500.0
1960-12-13,56.88,56.88,56.88,56.88,3500000,0.05,3282500.0
1960-12-14,56.84,56.84,56.84,56.84,3880000,-0.07,3327000.0
1960-12-15,56.68,56.68,56.68,56.68,3660000,-0.28,3354500.0
1960-12-16,57.2,57.2,57.2,57.2,3770000,0.92,3420500.0
1960-12-19,57.13,57.13,57.13,57.13,3630000,-0.12,3464000.0
1960-12-20,57.09,57.09,57.09,57.09,3340000,-0.07,3476500.0
1960-12-21,57.55,57.55,57.55,57.55,4060000,0.81,3508000.0
1960-12-22,57.39,57.39,57.39,57.39,3820000,-0.28,3549000.0
1960-12-23,57.44,57.44,57.44,57.44,3580000,0.09,3568500.0
1960-12-27,57.52,57.52,57.52,57.52,3270000,0.14,3539000.0
1960-12-28,57.78,57.78,57.78,57.78,3620000,0.45,3538500.0
1960-12-29,58.05,58.05,58.05,58.05,4340000,0.47,3601500.0
1960-12-30,58.11,58.11,58.11,58.11,5300000,0.1,3712000.0
1961-01-03,57.57,57.57,57.57,57.57,2770000,-0.93,3693500.0
1961-01-04,58.36,58.36,58.36,58.36,3840000,1.37,3721000.0
1961-01-05,58.57,58.57,58.57,58.57,4130000,0.36,3759500.0
1961-01-06,58.4,58.4,58.4,58.4,3620000,-0.29,3757500.0
1961-01-09,58.81,58.81,58.81,58.81,4210000,0.7,3791000.0
1961-01-10,58.97,58.97,58.97,58.97,4840000,0.27,3810000.0
1961-01-11,59.14,59.14,59.14,59.14,4370000,0.29,3877500.0
1961-01-12,59.32,59.32,59.32,59.32,4270000,0.3,3916000.0
1961-01-13,59.6,59.6,59.6,59.6,4520000,0.47,3948000.0
1961-01-16,59.58,59.58,59.58,59.58,4510000,-0.03,3990500.0
1961-01-17,59.64,59.64,59.64,59.64,3830000,0.1,3993500.0
1961-01-18,59.68,59.68,59.68,59.68,4390000,0.07,4031500.0
1961-01-19,59.77,59.77,59.77,59.77,4740000,0.15,4101500.0
1961-01-20,59.96,59.96,59.96,59.96,3270000,0.32,4062000.0
1961-01-23,60.29,60.29,60.29,60.29,4450000,0.55,4093500.0
1961-01-24,60.45,60.45,60.45,60.45,4280000,0.27,4128500.0
1961-01-25,60.53,60.53,60.53,60.53,4470000,0.13,4188500.0
1961-01-26,60.62,60.62,60.62,60.62,4110000,0.15,4213000.0
1961-01-27,61.24,61.24,61.24,61.24,4510000,1.02,4221500.0
1961-01-30,61.97,61.97,61.97,61.97,5190000,1.19,4216000.0
1961-01-31,61.78,61.78,61.78,61.78,4690000,-0.31,4312000.0
1961-02-01,61.9,61.9,61.9,61.9,4380000,0.19,4339000.0
1961-02-02,62.3,62.3,62.3,62.3,4900000,0.65,4377500.0
1961-02-03,62.22,62.22,62.22,62.22,5210000,-0.13,4457000.0
1961-02-06,61.76,61.76,61.76,61.76,3890000,-0.74,4441000.0
1961-02-07,61.65,61.65,61.65,61.65,4020000,-0.18,4400000.0
1961-02-08,62.21,62.21,62.21,62.21,4940000,0.91,4428500.0
1961-02-09,62.02,62.02,62.02,62.02,5590000,-0.31,4494500.0
1961-02-10,61.5,61.5,61.5,61.5,4840000,-0.84,4510500.0
1961-02-13,61.14,61.14,61.14,61.14,3560000,-0.59,4463000.0
1961-02-14,61.41,61.41,61.41,61.41,4490000,0.44,4496000.0
1961-02-15,61.92,61.92,61.92,61.92,5200000,0.83,4536500.0
1961-02-16,62.3,62.3,62.3,62.3,5070000,0.61,4553000.0
1961-02-17,62.1,62.1,62.1,62.1,4640000,-0.32,4621500.0
1961-02-20,62.32,62.32,62.32,62.32,4680000,0.35,4633000.0
1961-02-21,62.36,62.36,62.36,62.36,5070000,0.06,4672500.0
1961-02-23,62.59,62.59,62.59,62.59,5620000,0.37,4730000.0
1961-02-24,62.84,62.84,62.84,62.84,5330000,0.4,4791000.0
1961-02-27,63.3,63.3,63.3,63.3,5470000,0.73,4839000.0
1961-02-28,63.44,63.44,63.44,63.44,5830000,0.22,4871000.0
1961-03-01,63.43,63.43,63.43,63.43,4970000,-0.02,4885000.0
1961-03-02,63.85,63.85,63.85,63.85,5300000,0.66,4931000.0
1961-03-03,63.95,63.95,63.95,63.95,5530000,0.16,4962500.0
1961-03-06,64.05,64.05,64.05,64.05,5650000,0.16,4984500.0
1961-03-07,63.47,63.47,63.47,63.47,5540000,-0.91,5067000.0
1961-03-08,63.44,63.44,63.44,63.44,5910000,-0.05,5161500.0
1961-03-09,63.5,63.5,63.5,63.5,6010000,0.09,5215000.0
1961-03-10,63.48,63.48,63.48,63.48,5950000,-0.03,5233000.0
1961-03-13,63.66,63.66,63.66,63.66,5080000,0.28,5245000.0
1961-03-14,63.38,63.38,63.38,63.38,4900000,-0.44,5312000.0
1961-03-15,63.57,63.57,63.57,63.57,4900000,0.3,5332500.0
1961-03-16,64.21,64.21,64.21,64.21,5610000,1.01,5353000.0
1961-03-17,64.0,64.0,64.0,64.0,5960000,-0.33,5397500.0
1961-03-20,64.86,64.86,64.86,64.86,5780000,1.34,5454500.0
1961-03-21,64.74,64.74,64.74,64.74,5800000,-0.19,5510500.0
1961-03-22,64.7,64.7,64.7,64.7,5840000,-0.06,5549000.0
1961-03-23,64.53,64.53,64.53,64.53,2170000,-0.26,5376500.0
1961-03-24,64.42,64.42,64.42,64.42,4390000,-0.17,5329500.0
1961-03-27,64.35,64.35,64.35,64.35,4190000,-0.11,5265500.0
1961-03-28,64.38,64.38,64.38,64.38,4630000,0.05,5205500.0
1961-03-29,64.93,64.93,64.93,64.93,5330000,0.85,5223500.0
1961-03-30,65.06,65.06,65.06,65.06,5610000,0.2,5239000.0
1961-04-03,65.6,65.6,65.6,65.6,6470000,0.83,5286000.0
1961-04-04,65.66,65.66,65.66,65.66,7080000,0.09,5357500.0
1961-04-05,65.46,65.46,65.46,65.46,5430000,-0.3,5352000.0
1961-04-06,65.61,65.61,65.61,65.61,4910000,0.23,5302000.0
1961-04-07,65.96,65.96,65.96,65.96,5100000,0.53,5256500.0
1961-04-10,66.53,66.53,66.53,66.53,5550000,0.86,5236500.0
1961-04-11,66.62,66.62,66.62,66.62,5230000,0.14,5244000.0
1961-04-12,66.31,66.31,66.31,66.31,4870000,-0.47,5242500.0
1961-04-13,66.26,66.26,66.26,66.26,4770000,-0.08,5236000.0
1961-04-14,66.37,66.37,66.37,66.37,5240000,0.17,5217500.0
1961-04-17,68.68,68.68,68.68,68.68,5860000,3.48,5212500.0
1961-04-18,66.2,66.2,66.2,66.2,4830000,-3.61,5165000.0
1961-04-19,65.81,65.81,65.81,65.81,4870000,-0.59,5118500.0
1961-04-20,65.82,65.82,65.82,65.82,4810000,0.02,5067000.0
1961-04-21,65.77,65.77,65.77,65.77,4340000,-0.08,5175500.0
1961-04-24,64.4,64.4,64.4,64.4,4590000,-2.08,5185500.0
1961-04-25,65.3,65.3,65.3,65.3,4670000,1.4,5209500.0
1961-04-26,65.55,65.55,65.55,65.55,4980000,0.38,5227000.0
1961-04-27,65.46,65.46,65.46,65.46,4450000,-0.14,5183000.0
1961-04-28,65.31,65.31,65.31,65.31,3710000,-0.23,5088000.0
1961-05-01,65.17,65.17,65.17,65.17,3710000,-0.21,4950000.0
1961-05-02,65.64,65.64,65.64,65.64,4110000,0.72,4801500.0
1961-05-03,66.18,66.18,66.18,66.18,4940000,0.82,4777000.0
1961-05-04,66.44,66.44,66.44,66.44,5350000,0.39,4799000.0
1961-05-05,66.52,66.52,66.52,66.52,4980000,0.12,4793000.0
1961-05-08,66.41,66.41,66.41,66.41,5170000,-0.17,4774000.0
1961-05-09,66.47,66.47,66.47,66.47,5380000,0.09,4781500.0
1961-05-10,66.41,66.41,66.41,66.41,5450000,-0.09,4810500.0
1961-05-11,66.39,66.39,66.39,66.39,5170000,-0.03,4830500.0
1961-05-12,66.5,66.5,66.5,66.5,4840000,0.17,4810500.0
1961-05-15,66.83,66.83,66.83,66.83,4840000,0.5,4759500.0
1961-05-16,67.08,67.08,67.08,67.08,5110000,0.37,4773500.0
1961-05-17,67.39,67.39,67.39,67.39,5520000,0.46,4806000.0
1961-05-18,66.99,66.99,66.99,66.99,4610000,-0.59,4796000.0
1961-05-19,67.27,67.27,67.27,67.27,4200000,0.42,4789000.0
1961-05-22,66.85,66.85,66.85,66.85,4070000,-0.62,4763000.0
1961-05-23,66.68,66.68,66.68,66.68,3660000,-0.25,4712500.0
1961-05-24,66.26,66.26,66.26,66.26,3970000,-0.63,4662000.0
1961-05-25,66.01,66.01,66.01,66.01,3760000,-0.38,4627500.0
1961-05-26,66.43,66.43,66.43,66.43,3780000,0.64,4631000.0
1961-05-31,66.56,66.56,66.56,66.56,4320000,0.2,4661500.0
1961-06-01,66.56,66.56,66.56,66.56,3770000,0.0,4644500.0
1961-06-02,66.73,66.73,66.73,66.73,3670000,0.26,4581000.0
1961-06-05,67.08,67.08,67.08,67.08,4150000,0.52,4521000.0
1961-06-06,66.89,66.89,66.89,66.89,4250000,-0.28,4484500.0
1961-06-07,65.64,65.64,65.64,65.64,3980000,-1.87,4425000.0
1961-06-08,66.67,66.67,66.67,66.67,3810000,1.57,4346500.0
1961-06-09,66.66,66.66,66.66,66.66,3520000,-0.01,4250000.0
1961-06-12,66.15,66.15,66.15,66.15,3260000,-0.77,4154500.0
1961-06-13,65.8,65.8,65.8,65.8,3030000,-0.53,4064000.0
1961-06-14,65.98,65.98,65.98,65.98,3430000,0.27,3993500.0
1961-06-15,65.69,65.69,65.69,65.69,3220000,-0.44,3899000.0
1961-06-16,65.18,65.18,65.18,65.18,3380000,-0.78,3792000.0
1961-06-19,64.58,64.58,64.58,64.58,3980000,-0.92,3760500.0
1961-06-20,65.15,65.15,65.15,65.15,3280000,0.88,3714500.0
1961-06-21,65.14,65.14,65.14,65.14,3210000,-0.02,3671500.0
1961-06-22,64.9,64.9,64.9,64.9,2880000,-0.37,3632500.0
1961-06-23,65.16,65.16,65.16,65.16,2720000,0.4,3570000.0
1961-06-26,64.47,64.47,64.47,64.47,2690000,-1.06,3516500.0
1961-06-27,64.47,64.47,64.47,64.47,3090000,0.0,3482000.0
1961-06-28,64.59,64.59,64.59,64.59,2830000,0.19,3407500.0
1961-06-29,64.52,64.52,64.52,64.52,2560000,-0.11,3347000.0
1961-06-30,64.64,64.64,64.64,64.64,2380000,0.19,3282500.0
1961-07-03,65.21,65.21,65.21,65.21,2180000,0.88,3184000.0
1961-07-05,65.63,65.63,65.63,65.63,3270000,0.64,3135000.0
1961-07-06,65.81,65.81,65.81,65.81,3470000,0.27,3109500.0
1961-07-07,65.77,65.77,65.77,65.77,3030000,-0.06,3070500.0
1961-07-10,65.71,65.71,65.71,65.71,3180000,-0.09,3053500.0
1961-07-11,65.69,65.69,65.69,65.69,3160000,-0.03,3048500.0
1961-07-12,65.32,65.32,65.32,65.32,3070000,-0.56,3050500.0
1961-07-13,64.86,64.86,64.86,64.86,2670000,-0.7,3012500.0
1961-07-14,65.28,65.28,65.28,65.28,2760000,0.65,2989500.0
1961-07-17,64.79,64.79,64.79,64.79,2690000,-0.75,2955000.0
1961-07-18,64.41,64.41,64.41,64.41,3010000,-0.59,2906500.0
1961-07-19,64.7,64.7,64.7,64.7,2940000,0.45,2889500.0
1961-07-20,64.71,64.71,64.71,64.71,2530000,0.02,2855500.0
1961-07-21,64.86,64.86,64.86,64.86,2360000,0.23,2829500.0
1961-07-24,64.87,64.87,64.87,64.87,2490000,0.02,2818000.0
1961-07-25,65.23,65.23,65.23,65.23,3010000,0.55,2834000.0
1961-07-26,65.84,65.84,65.84,65.84,4070000,0.94,2883000.0
1961-07-27,66.61,66.61,66.61,66.61,4170000,1.17,2950000.0
1961-07-28,66.71,66.71,66.71,66.71,3610000,0.15,3002500.0
1961-07-31,66.76,66.76,66.76,66.76,3170000,0.07,3042000.0
1961-08-01,67.37,67.37,67.37,67.37,3990000,0.91,3132500.0
1961-08-02,66.94,66.94,66.94,66.94,4300000,-0.64,3184000.0
1961-08-03,67.29,67.29,67.29,67.29,3650000,0.52,3193000.0
1961-08-04,67.68,67.68,67.68,67.68,3710000,0.58,3227000.0
1961-08-07,67.67,67.67,67.67,67.67,3560000,-0.01,3246000.0
1961-08-08,67.82,67.82,67.82,67.82,4050000,0.22,3290500.0
1961-08-09,67.74,67.74,67.74,67.74,3710000,-0.12,3322500.0
1961-08-10,67.95,67.95,67.95,67.95,3570000,0.31,3367500.0
1961-08-11,68.06,68.06,68.06,68.06,3260000,0.16,3392500.0
1961-08-14,67.72,67.72,67.72,67.72,3120000,-0.5,3414000.0
1961-08-15,67.55,67.55,67.55,67.55,3320000,-0.25,3429500.0
1961-08-16,67.73,67.73,67.73,67.73,3430000,0.27,3454000.0
1961-08-17,68.11,68.11,68.11,68.11,4130000,0.56,3534000.0
1961-08-18,68.29,68.29,68.29,68.29,4030000,0.26,3617500.0
1961-08-21,68.43,68.43,68.43,68.43,3880000,0.21,3687000.0
1961-08-22,68.44,68.44,68.44,68.44,3640000,0.01,3718500.0
1961-08-23,67.98,67.98,67.98,67.98,3550000,-0.67,3692500.0
1961-08-24,67.59,67.59,67.59,67.59,3090000,-0.57,3638500.0
1961-08-25,67.67,67.67,67.67,67.67,3050000,0.12,3610500.0
1961-08-28,67.7,67.7,67.7,67.7,3150000,0.04,3609500.0
1961-08-29,67.55,67.55,67.55,67.55,3160000,-0.22,3568000.0
1961-08-30,67.81,67.81,67.81,67.81,3220000,0.38,3514000.0
1961-08-31,68.07,68.07,68.07,68.07,2920000,0.38,3477500.0
1961-09-01,68.19,68.19,68.19,68.19,2710000,0.18,3427500.0
1961-09-05,67.96,67.96,67.96,67.96,3000000,-0.34,3399500.0
1961-09-06,68.46,68.46,68.46,68.46,3440000,0.74,3369000.0
1961-09-07,68.35,68.35,68.35,68.35,3900000,-0.16,3378500.0
1961-09-08,67.88,67.88,67.88,67.88,3430000,-0.69,3371500.0
1961-09-11,67.28,67.28,67.28,67.28,2790000,-0.88,3348000.0
1961-09-12,67.96,67.96,67.96,67.96,2950000,1.01,3339500.0
1961-09-13,68.01,68.01,68.01,68.01,3110000,0.07,3329000.0
1961-09-14,67.53,67.53,67.53,67.53,2920000,-0.71,3303500.0
1961-09-15,67.65,67.65,67.65,67.65,3130000,0.18,3253500.0
1961-09-18,67.21,67.21,67.21,67.21,3550000,-0.65,3229500.0
1961-09-19,66.08,66.08,66.08,66.08,3260000,-1.68,3198500.0
1961-09-20,66.96,66.96,66.96,66.96,2700000,1.33,3151500.0
1961-09-21,66.99,66.99,66.99,66.99,3340000,0.04,3141000.0
1961-09-22,66.72,66.72,66.72,66.72,3070000,-0.4,3140000.0
1961-09-25,65.77,65.77,65.77,65.77,3700000,-1.42,3172500.0
1961-09-26,65.78,65.78,65.78,65.78,3320000,0.02,3181000.0
1961-09-27,66.47,66.47,66.47,66.47,3440000,1.05,3195000.0
1961-09-28,66.58,66.58,66.58,66.58,3000000,0.17,3184000.0
1961-09-29,66.73,66.73,66.73,66.73,3060000,0.23,3191000.0
1961-10-02,66.77,66.77,66.77,66.77,2800000,0.06,3195500.0
1961-10-03,66.73,66.73,66.73,66.73,2680000,-0.06,3179500.0
1961-10-04,67.18,67.18,67.18,67.18,3380000,0.67,3176500.0
1961-10-05,67.77,67.77,67.77,67.77,3920000,0.88,3177500.0
1961-10-06,66.97,66.97,66.97,66.97,3470000,-1.18,3179500.0
1961-10-09,67.94,67.94,67.94,67.94,2920000,1.45,3186000.0
1961-10-10,68.11,68.11,68.11,68.11,3430000,0.25,3210000.0
1961-10-11,68.17,68.17,68.17,68.17,3670000,0.09,3238000.0
1961-10-12,68.16,68.16,68.16,68.16,3060000,-0.01,3245000.0
1961-10-13,68.04,68.04,68.04,68.04,3090000,-0.18,3243000.0
1961-10-16,67.85,67.85,67.85,67.85,2840000,-0.28,3207500.0
1961-10-17,67.87,67.87,67.87,67.87,3110000,0.03,3200000.0
1961-10-18,68.21,68.21,68.21,68.21,3520000,0.5,3241000.0
1961-10-19,68.45,68.45,68.45,68.45,3850000,0.35,3266500.0
1961-10-20,68.0,68.0,68.0,68.0,3470000,-0.66,3286500.0
1961-10-23,68.06,68.06,68.06,68.06,3440000,0.09,3273500.0
1961-10-24,67.98,67.98,67.98,67.98,3430000,-0.12,3279000.0
1961-10-25,68.34,68.34,68.34,68.34,3590000,0.53,3286500.0
1961-10-26,68.46,68.46,68.46,68.46,3330000,0.18,3303000.0
1961-10-27,68.34,68.34,68.34,68.34,3200000,-0.18,3310000.0
1961-10-30,68.42,68.42,68.42,68.42,3430000,0.12,3341500.0
1961-10-31,68.62,68.62,68.62,68.62,3350000,0.29,3375000.0
1961-11-01,68.73,68.73,68.73,68.73,3210000,0.16,3366500.0
1961-11-02,69.11,69.11,69.11,69.11,3890000,0.55,3365000.0
1961-11-03,69.47,69.47,69.47,69.47,4070000,0.52,3395000.0
1961-11-06,70.01,70.01,70.01,70.01,4340000,0.78,3466000.0
1961-11-08,70.87,70.87,70.87,70.87,6090000,1.23,3599000.0
1961-11-09,70.77,70.77,70.77,70.77,4680000,-0.14,3649500.0
1961-11-10,71.07,71.07,71.07,71.07,4180000,0.42,3705500.0
1961-11-13,71.27,71.27,71.27,71.27,4540000,0.28,3778000.0
1961-11-14,71.66,71.66,71.66,71.66,4750000,0.55,3873500.0
1961-11-15,71.67,71.67,71.67,71.67,4660000,0.01,3951000.0
1961-11-16,71.62,71.62,71.62,71.62,3980000,-0.07,3974000.0
1961-11-17,71.62,71.62,71.62,71.62,3960000,0.0,3979500.0
1961-11-20,71.72,71.72,71.72,71.72,4190000,0.14,4015500.0
1961-11-21,71.78,71.78,71.78,71.78,4890000,0.08,4088000.0
1961-11-22,71.7,71.7,71.7,71.7,4500000,-0.11,4141500.0
1961-11-24,71.84,71.84,71.84,71.84,4020000,0.2,4163000.0
1961-11-27,71.85,71.85,71.85,71.85,4700000,0.01,4231500.0
1961-11-28,71.75,71.75,71.75,71.75,4360000,-0.14,4289500.0
1961-11-29,71.7,71.7,71.7,71.7,4550000,-0.07,4345500.0
1961-11-30,71.32,71.32,71.32,71.32,4210000,-0.53,4388500.0
1961-12-01,71.78,71.78,71.78,71.78,4420000,0.64,4449000.0
1961-12-04,72.01,72.01,72.01,72.01,4560000,0.32,4482500.0
1961-12-05,71.93,71.93,71.93,71.93,4330000,-0.11,4495500.0
1961-12-06,71.99,71.99,71.99,71.99,4200000,0.08,4488500.0
1961-12-07,71.7,71.7,71.7,71.7,3900000,-0.4,4379000.0
1961-12-08,72.04,72.04,72.04,72.04,4010000,0.47,4345500.0
1961-12-11,72.39,72.39,72.39,72.39,4360000,0.49,4354500.0
1961-12-12,72.64,72.64,72.64,72.64,4680000,0.35,4361500.0
1961-12-13,72.53,72.53,72.53,72.53,4890000,-0.15,4368500.0
1961-12-14,71.98,71.98,71.98,71.98,4350000,-0.76,4353000.0
1961-12-15,72.01,72.01,72.01,72.01,3710000,0.04,4339500.0
1961-12-18,71.76,71.76,71.76,71.76,3810000,-0.35,4332000.0
1961-12-19,71.26,71.26,71.26,71.26,3440000,-0.7,4294500.0
1961-12-20,71.12,71.12,71.12,71.12,3640000,-0.2,4232000.0
1961-12-21,70.86,70.86,70.86,70.86,3440000,-0.37,4179000.0
1961-12-22,70.91,70.91,70.91,70.91,3390000,0.07,4147500.0
1961-12-26,71.02,71.02,71.02,71.02,3180000,0.16,4071500.0
1961-12-27,71.65,71.65,71.65,71.65,4170000,0.89,4062000.0
1961-12-28,71.69,71.69,71.69,71.69,4530000,0.06,4061000.0
1961-12-29,71.55,71.55,71.55,71.55,5370000,-0.2,4119000.0
1962-01-02,70.96,71.96,70.71,70.96,3120000,-0.82,4054000.0
1962-01-03,71.13,71.48,70.38,71.13,3590000,0.24,4005500.0
1962-01-04,70.64,71.62,70.45,70.64,4450000,-0.69,4011500.0
1962-01-05,69.66,70.84,69.35,69.66,4630000,-1.39,4033000.0
1962-01-08,69.12,69.84,68.17,69.12,4620000,-0.78,4069000.0
1962-01-09,69.15,69.93,68.83,69.15,3600000,0.04,4048500.0
1962-01-10,68.96,69.58,68.62,68.96,3300000,-0.27,3995500.0
1962-01-11,69.37,69.54,68.57,69.37,3390000,0.59,3931000.0
1962-01-12,69.61,70.17,69.23,69.61,3730000,0.35,3873000.0
1962-01-15,69.47,69.96,69.06,69.47,3450000,-0.2,3828000.0
1962-01-16,69.07,69.61,68.68,69.07,3650000,-0.58,3825000.0
1962-01-17,68.32,69.31,68.13,68.32,3780000,-1.09,3823500.0
1962-01-18,68.39,68.73,67.75,68.39,3460000,0.1,3824500.0
1962-01-19,68.75,70.08,68.14,68.75,3800000,0.53,3832500.0
1962-01-22,68.81,69.37,68.45,68.81,3810000,0.09,3851000.0
1962-01-23,68.29,68.96,68.0,68.29,3350000,-0.76,3849000.0
1962-01-24,68.4,68.68,67.55,68.4,3760000,0.16,3878000.0
1962-01-25,68.35,69.05,68.1,68.35,3560000,-0.07,3847500.0
1962-01-26,68.13,68.67,67.83,68.13,3330000,-0.32,3787500.0
1962-01-29,67.9,68.5,67.55,67.9,3050000,-0.34,3671500.0
1962-01-30,68.17,68.65,67.62,68.17,3520000,0.4,3691500.0
1962-01-31,68.84,69.09,68.12,68.84,3840000,0.98,3704000.0
1962-02-01,69.26,69.65,68.56,69.26,4260000,0.61,3694500.0
1962-02-02,69.81,70.02,69.02,69.81,3950000,0.79,3660500.0
1962-02-05,69.88,70.3,69.42,69.88,3890000,0.1,3624000.0
1962-02-06,69.96,70.32,69.41,69.96,3650000,0.11,3626500.0
1962-02-07,70.42,70.67,69.78,70.42,4140000,0.66,3668500.0
1962-02-08,70.58,70.95,70.16,70.58,3810000,0.23,3689500.0
1962-02-09,70.48,70.83,69.93,70.48,3370000,-0.14,3671500.0
1962-02-12,70.46,70.81,70.14,70.46,2620000,-0.03,3630000.0
1962-02-13,70.45,70.89,70.07,70.45,3400000,-0.01,3617500.0
1962-02-14,70.42,70.79,70.03,70.42,3630000,-0.04,3610000.0
1962-02-15,70.74,71.06,70.23,70.74,3470000,0.45,3610500.0
1962-02-16,70.59,71.13,70.27,70.59,3700000,-0.21,3605500.0
1962-02-19,70.41,70.96,70.12,70.41,3350000,-0.25,3582500.0
1962-02-20,70.66,70.91,70.13,70.66,3300000,0.36,3580000.0
1962-02-21,70.32,70.97,70.12,70.32,3310000,-0.48,3557500.0
1962-02-23,70.16,70.57,69.73,70.16,3230000,-0.23,3541000.0
1962-02-26,69.76,70.33,69.44,69.76,2910000,-0.57,3520000.0
1962-02-27,69.89,70.32,69.48,69.89,3110000,0.19,3523000.0
1962-02-28,69.96,70.42,69.57,69.96,3030000,0.1,3498500.0
1962-03-01,70.2,70.6,69.76,70.2,2960000,0.34,3454500.0
1962-03-02,70.16,70.16,69.75,70.16,2980000,-0.06,3390500.0
1962-03-05,70.01,70.48,69.65,70.01,3020000,-0.21,3344000.0
1962-03-06,69.78,70.24,69.46,69.78,2870000,-0.33,3293000.0
1962-03-07,69.69,70.07,69.37,69.69,2890000,-0.13,3255000.0
1962-03-08,70.19,70.37,69.4,70.19,3210000,0.72,3208500.0
1962-03-09,70.42,70.71,70.0,70.42,3340000,0.33,3185000.0
1962-03-12,70.4,70.76,70.02,70.4,3280000,-0.03,3180500.0
1962-03-13,70.6,70.86,70.06,70.6,3200000,0.28,3209500.0
1962-03-14,70.91,71.25,70.48,70.91,3670000,0.44,3223000.0
1962-03-15,71.06,71.44,70.59,71.06,3250000,0.21,3204000.0
1962-03-16,70.94,71.34,70.67,70.94,3060000,-0.17,3183500.0
1962-03-19,70.85,71.31,70.53,70.85,3220000,-0.13,3159500.0
1962-03-20,70.66,71.08,70.4,70.66,3060000,-0.27,3145000.0
1962-03-21,70.51,70.93,70.16,70.51,3360000,-0.21,3148000.0
1962-03-22,70.4,70.84,70.14,70.4,3130000,-0.16,3139000.0
1962-03-23,70.45,70.78,70.12,70.45,3050000,0.07,3130000.0
1962-03-26,69.89,70.63,69.73,69.89,3040000,-0.79,3136500.0
1962-03-27,69.7,70.2,69.41,69.7,3090000,-0.27,3135500.0
1962-03-28,70.04,70.33,69.54,70.04,2940000,0.49,3131000.0
1962-03-29,70.01,70.5,69.81,70.01,2870000,-0.04,3126500.0
1962-03-30,69.55,70.09,69.16,69.55,2950000,-0.66,3125000.0
1962-04-02,69.37,69.82,69.13,69.37,2790000,-0.26,3113500.0
1962-04-03,68.81,69.53,68.53,68.81,3350000,-0.81,3137500.0
1962-04-04,68.49,69.22,68.33,68.49,3290000,-0.47,3157500.0
1962-04-05,68.91,69.09,68.12,68.91,3130000,0.61,3153500.0
1962-04-06,68.84,69.42,68.58,68.84,2730000,-0.1,3123000.0
1962-04-09,68.31,69.02,68.09,68.31,3020000,-0.77,3110000.0
1962-04-10,68.56,68.8,67.94,68.56,2880000,0.37,3094000.0
1962-04-11,68.41,69.26,68.24,68.41,3240000,-0.22,3072500.0
1962-04-12,67.9,68.43,67.47,67.9,3320000,-0.75,3076000.0
1962-04-13,67.9,68.11,67.03,67.9,3470000,0.0,3096500.0
1962-04-16,67.6,68.19,67.21,67.6,3070000,-0.44,3089000.0
1962-04-17,67.9,68.2,67.24,67.9,2940000,0.44,3083000.0
1962-04-18,68.27,68.72,67.83,68.27,3350000,0.54,3082500.0
1962-04-19,68.59,68.9,68.07,68.59,3100000,0.47,3081000.0
1962-04-23,68.53,69.01,68.17,68.53,3240000,-0.09,3090500.0
1962-04-24,68.46,68.91,68.16,68.46,3040000,-0.1,3090500.0
1962-04-25,67.71,68.58,67.53,67.71,3340000,-1.1,3103000.0
1962-04-26,67.05,67.97,66.92,67.05,3650000,-0.97,3138500.0
1962-04-27,66.3,67.61,65.99,66.3,4140000,-1.12,3202000.0
1962-04-30,65.24,66.9,64.95,65.24,4150000,-1.6,3262000.0
1962-05-01,65.7,65.94,63.76,65.7,5100000,0.71,3377500.0
1962-05-02,65.99,66.67,65.56,65.99,3780000,0.44,3399000.0
1962-05-03,66.53,66.93,65.81,66.53,3320000,0.82,3400500.0
1962-05-04,66.24,66.8,65.8,66.24,3010000,-0.44,3394500.0
1962-05-07,66.02,66.56,65.66,66.02,2530000,-0.33,3384500.0
1962-05-08,65.17,66.13,64.88,65.17,3020000,-1.29,3384500.0
1962-05-09,64.26,65.17,64.02,64.26,3670000,-1.4,3424000.0
1962-05-10,63.57,64.39,62.99,63.57,4730000,-1.07,3498500.0
1962-05-11,62.65,64.1,62.44,62.65,4510000,-1.45,3558000.0
1962-05-14,63.1,63.31,61.11,63.1,5990000,0.72,3684000.0
1962-05-15,64.29,64.87,63.41,64.29,4780000,1.89,3769500.0
1962-05-16,64.27,64.88,63.82,64.27,3360000,-0.03,3790500.0
1962-05-17,63.93,64.41,63.38,63.93,2950000,-0.53,3770500.0
1962-05-18,63.82,64.14,63.29,63.82,2490000,-0.17,3740000.0
1962-05-21,63.59,64.0,63.21,63.59,2260000,-0.36,3691000.0
1962-05-22,62.34,63.69,62.26,62.34,3640000,-1.97,3721000.0
1962-05-23,61.11,62.42,60.9,61.11,5450000,-1.97,3826500.0
1962-05-24,60.62,61.79,60.36,60.62,5250000,-0.8,3906500.0
1962-05-25,59.47,60.98,59.0,59.47,6380000,-1.9,4018500.0
1962-05-28,55.5,59.15,55.42,55.5,9350000,-6.68,4278500.0
1962-05-29,58.08,58.29,53.13,58.08,14750000,4.65,4761000.0
1962-05-31,59.63,60.82,58.8,59.63,10710000,2.67,5107500.0
1962-06-01,59.38,59.96,58.52,59.38,5760000,-0.42,5229500.0
1962-06-04,57.27,59.12,57.14,57.27,5380000,-3.55,5348000.0
1962-06-05,57.57,58.42,56.33,57.57,6140000,0.52,5528500.0
1962-06-06,58.39,59.17,57.64,58.39,4190000,1.42,5587000.0
1962-06-07,58.4,58.9,58.0,58.4,2760000,0.02,5541500.0
1962-06-08,58.45,58.97,58.14,58.45,2560000,0.09,5433000.0
1962-06-11,57.82,58.58,57.51,57.82,2870000,-1.08,5351000.0
1962-06-12,56.34,57.66,56.23,56.34,4690000,-2.56,5286000.0
1962-06-13,55.5,56.8,55.24,55.5,5850000,-1.49,5339500.0
1962-06-14,54.33,56.0,54.12,54.33,6240000,-2.11,5483500.0
1962-06-15,55.89,55.96,53.66,55.89,7130000,2.87,5692500.0
1962-06-18,55.74,56.53,54.97,55.74,4580000,-0.27,5797000.0
1962-06-19,55.54,55.88,54.98,55.54,2680000,-0.36,5818000.0
1962-06-20,54.78,55.92,54.66,54.78,3360000,-1.37,5804000.0
1962-06-21,53.59,54.78,53.5,53.59,4560000,-2.17,5759500.0
1962-06-22,52.68,53.78,52.48,52.68,5640000,-1.7,5779000.0
1962-06-25,52.45,52.96,51.35,52.45,7090000,-0.44,5814500.0
1962-06-26,52.32,53.58,52.1,52.32,4630000,-0.25,5578500.0
1962-06-27,52.6,52.83,51.77,52.6,3890000,0.54,5035500.0
1962-06-28,54.41,54.64,52.98,54.41,5440000,3.44,4772000.0
1962-06-29,54.75,55.47,54.2,54.75,4720000,0.62,4720000.0
1962-07-02,55.86,56.02,54.47,55.86,3450000,2.03,4623500.0
1962-07-03,56.49,56.74,55.57,56.49,3920000,1.13,4512500.0
1962-07-05,56.81,57.1,56.15,56.81,3350000,0.57,4470500.0
1962-07-06,56.17,56.73,55.64,56.17,3110000,-1.13,4488000.0
1962-07-09,56.55,56.73,55.54,56.55,2950000,0.68,4507500.0
1962-07-10,57.2,58.36,56.99,57.2,7120000,1.15,4720000.0
1962-07-11,57.73,57.95,56.77,57.73,4250000,0.93,4698000.0
1962-07-12,58.03,58.67,57.59,58.03,5370000,0.52,4674000.0
1962-07-13,57.83,58.18,57.23,57.83,3380000,-0.34,4531000.0
1962-07-16,57.83,58.1,57.18,57.83,3130000,0.0,4331000.0
1962-07-17,56.78,57.96,56.68,56.78,3500000,-1.82,4277000.0
1962-07-18,56.2,56.81,55.86,56.2,3620000,-1.02,4324000.0
1962-07-19,56.42,56.95,55.96,56.42,3090000,0.39,4310500.0
1962-07-20,56.81,57.09,56.27,56.81,2610000,0.69,4213000.0
1962-07-23,56.8,57.32,56.53,56.8,2770000,-0.02,4069500.0
1962-07-24,56.36,56.93,56.14,56.36,2560000,-0.77,3843000.0
1962-07-25,56.46,56.67,55.78,56.46,2910000,0.18,3757000.0
1962-07-26,56.77,57.18,56.16,56.77,2790000,0.55,3702000.0
1962-07-27,57.2,57.36,56.56,57.2,2890000,0.76,3574500.0
1962-07-30,57.83,57.98,57.08,57.83,3200000,1.1,3498500.0
1962-07-31,58.23,58.58,57.74,58.23,4190000,0.69,3535500.0
1962-08-01,57.75,58.3,57.51,57.75,3100000,-0.82,3494500.0
1962-08-02,57.98,58.2,57.38,57.98,3410000,0.4,3497500.0
1962-08-03,58.12,58.32,57.63,58.12,5990000,0.24,3641500.0
1962-08-06,57.75,58.35,57.54,57.75,3110000,-0.64,3649500.0
1962-08-07,57.36,57.81,57.07,57.36,2970000,-0.68,3442000.0
1962-08-08,57.51,57.64,56.76,57.51,3080000,0.26,3383500.0
1962-08-09,57.57,57.88,57.19,57.57,2670000,0.1,3248500.0
1962-08-10,57.55,57.85,57.16,57.55,2470000,-0.03,3203000.0
1962-08-13,57.63,57.9,57.22,57.63,2670000,0.14,3180000.0
1962-08-14,58.25,58.43,57.41,58.25,3640000,1.08,3187000.0
1962-08-15,58.66,59.11,58.22,58.66,4880000,0.7,3250000.0
1962-08-16,58.64,59.11,58.24,58.64,4180000,-0.03,3304500.0
1962-08-17,59.01,59.24,58.43,59.01,3430000,0.63,3345500.0
1962-08-20,59.37,59.72,58.9,59.37,4580000,0.61,3436000.0
1962-08-21,59.12,59.66,58.9,59.12,3730000,-0.42,3494500.0
1962-08-22,59.78,59.93,58.91,59.78,4520000,1.12,3575000.0
1962-08-23,59.7,60.33,59.47,59.7,4770000,-0.13,3674000.0
1962-08-24,59.58,59.92,59.18,59.58,2890000,-0.2,3674000.0
1962-08-27,59.55,59.94,59.24,59.55,3140000,-0.05,3671000.0
1962-08-28,58.79,59.61,58.66,58.79,3180000,-1.28,3620500.0
1962-08-29,58.66,58.96,58.17,58.66,2900000,-0.22,3610500.0
1962-08-30,58.68,59.06,58.39,58.68,2260000,0.03,3553000.0
1962-08-31,59.12,59.25,58.45,59.12,2830000,0.75,3395000.0
1962-09-04,58.56,59.49,58.44,58.56,2970000,-0.95,3388000.0
1962-09-05,58.12,58.77,57.95,58.12,3050000,-0.75,3392000.0
1962-09-06,58.36,58.6,57.72,58.36,3180000,0.41,3397000.0
1962-09-07,58.38,58.9,58.09,58.38,2890000,0.03,3408000.0
1962-09-10,58.45,58.64,57.88,58.45,2520000,0.12,3410500.0
1962-09-11,58.59,58.93,58.17,58.59,3040000,0.24,3429000.0
1962-09-12,58.84,59.06,58.4,58.84,3100000,0.43,3402000.0
1962-09-13,58.7,59.18,58.46,58.7,3100000,-0.24,3313000.0
1962-09-14,58.89,59.14,58.4,58.89,2880000,0.32,3248000.0
1962-09-17,59.08,59.42,58.65,59.08,3330000,0.32,3243000.0
1962-09-18,59.03,59.54,58.77,59.03,3690000,-0.08,3198500.0
1962-09-19,58.95,59.26,58.59,58.95,2950000,-0.14,3159500.0
1962-09-20,58.54,59.29,58.33,58.54,3350000,-0.7,3101000.0
1962-09-21,57.69,58.64,57.43,57.69,4280000,-1.45,3076500.0
1962-09-24,56.63,57.45,56.3,56.63,5000000,-1.84,3182000.0
1962-09-25,56.96,57.22,56.12,56.96,3620000,0.58,3206000.0
1962-09-26,56.15,57.29,55.92,56.15,3550000,-1.42,3224500.0
1962-09-27,55.77,56.55,55.53,55.77,3540000,-0.68,3256500.0
1962-09-28,56.27,56.58,55.59,56.27,2850000,0.9,3286000.0
1962-10-01,55.49,56.31,55.26,55.49,3090000,-1.39,3299000.0
1962-10-02,56.1,56.46,55.31,56.1,3000000,1.1,3300500.0
1962-10-03,56.16,56.71,55.84,56.16,2610000,0.11,3278500.0
1962-10-04,56.7,56.84,55.9,56.7,2530000,0.96,3246000.0
1962-10-05,57.07,57.3,56.55,57.07,2730000,0.65,3238000.0
1962-10-08,57.07,57.41,56.68,57.07,1950000,0.0,3209500.0
1962-10-09,57.2,57.4,56.71,57.2,2340000,0.23,3174500.0
1962-10-10,57.24,57.83,56.96,57.24,3040000,0.07,3171500.0
1962-10-11,57.05,57.46,56.78,57.05,2460000,-0.33,3139500.0
1962-10-12,56.95,57.21,56.66,56.95,2020000,-0.18,3096500.0
1962-10-15,57.27,57.5,56.66,57.27,2640000,0.56,3062000.0
1962-10-16,57.08,57.63,56.87,57.08,2860000,-0.33,3020500.0
1962-10-17,56.89,57.23,56.37,56.89,3240000,-0.33,3035000.0
1962-10-18,56.34,57.02,56.18,56.34,3280000,-0.97,3031500.0
1962-10-19,55.59,56.54,55.34,55.59,4650000,-1.33,3050000.0
1962-10-22,54.96,55.48,54.38,54.96,5690000,-1.13,3084500.0
1962-10-23,53.49,55.19,53.24,53.49,6110000,-2.67,3209000.0
1962-10-24,55.21,55.44,52.55,55.21,6720000,3.22,3367500.0
1962-10-25,54.69,55.17,53.82,54.69,3950000,-0.94,3388000.0
1962-10-26,54.54,54.96,54.08,54.54,2580000,-0.27,3374500.0
1962-10-29,55.72,56.38,55.34,55.72,4280000,2.16,3434000.0
1962-10-30,56.54,56.84,55.52,56.54,3830000,1.47,3475500.0
1962-10-31,56.52,57.0,56.19,56.52,3090000,-0.04,3499500.0
1962-11-01,57.12,57.31,55.9,57.12,3400000,1.06,3543000.0
1962-11-02,57.75,58.19,56.78,57.75,5470000,1.1,3680000.0
1962-11-05,58.35,58.7,57.69,58.35,4320000,1.04,3798500.0
1962-11-07,58.71,59.11,57.76,58.71,4580000,0.62,3910500.0
1962-11-08,58.32,59.12,58.09,58.32,4160000,-0.66,3966500.0
1962-11-09,58.78,58.99,57.9,58.78,4340000,0.79,4060500.0
1962-11-12,59.59,60.0,58.59,59.59,5090000,1.38,4214000.0
1962-11-13,59.46,60.06,59.06,59.46,4550000,-0.22,4309500.0
1962-11-14,60.16,60.41,59.18,60.16,5090000,1.18,4421000.0
1962-11-15,59.97,60.67,59.74,59.97,5050000,-0.32,4511500.0
1962-11-16,60.16,60.46,59.46,60.16,4000000,0.32,4547500.0
1962-11-19,59.82,60.42,59.46,59.82,3410000,-0.57,4485500.0
1962-11-20,60.45,60.63,59.57,60.45,4290000,1.05,4415500.0
1962-11-21,60.81,61.18,60.19,60.81,5100000,0.6,4365000.0
1962-11-23,61.54,62.03,60.66,61.54,5660000,1.2,4312000.0
1962-11-26,61.36,62.13,60.95,61.36,5650000,-0.29,4397000.0
1962-11-27,61.73,62.04,60.98,61.73,5500000,0.6,4543000.0
1962-11-28,62.12,62.48,61.51,62.12,5980000,0.63,4628000.0
1962-11-29,62.41,62.72,61.69,62.41,5810000,0.47,4727000.0
1962-11-30,62.26,62.78,61.78,62.26,4570000,-0.24,4801000.0
1962-12-03,61.94,62.45,61.28,61.94,3810000,-0.51,4821500.0
1962-12-04,62.64,62.93,61.77,62.64,5210000,1.13,4808500.0
1962-12-05,62.39,63.5,62.37,62.39,6280000,-0.4,4906500.0
1962-12-06,62.93,63.36,62.28,62.93,4600000,0.87,4907500.0
1962-12-07,63.06,63.43,62.45,63.06,3900000,0.21,4894500.0
1962-12-10,62.27,63.35,61.96,62.27,4270000,-1.25,4891000.0
1962-12-11,62.32,62.58,61.72,62.32,3700000,0.08,4821500.0
1962-12-12,62.63,63.16,62.13,62.63,3760000,0.5,4782000.0
1962-12-13,62.42,63.07,62.09,62.42,3380000,-0.34,4696500.0
1962-12-14,62.57,62.83,61.96,62.57,3280000,0.24,4608000.0
1962-12-17,62.37,62.95,62.14,62.37,3590000,-0.32,4587500.0
1962-12-18,62.07,62.66,61.78,62.07,3620000,-0.48,4598000.0
1962-12-19,62.58,62.81,61.72,62.58,4000000,0.82,4583500.0
1962-12-20,62.82,63.28,62.44,62.82,4220000,0.38,4539500.0
1962-12-21,62.64,63.13,62.26,62.64,3470000,-0.29,4430000.0
1962-12-24,62.63,63.03,62.19,62.63,3180000,-0.02,4306500.0
1962-12-26,63.02,63.32,62.56,63.02,3370000,0.62,4200000.0
1962-12-27,62.93,63.41,62.67,62.93,3670000,-0.14,4084500.0
1962-12-28,62.96,63.25,62.53,62.96,4140000,0.05,4001000.0
1962-12-31,63.1,63.43,62.68,63.1,5420000,0.22,4043500.0
1963-01-02,62.69,63.39,62.32,62.69,2540000,-0.65,3980000.0
1963-01-03,63.72,63.89,62.67,63.72,4570000,1.64,3948000.0
1963-01-04,64.13,64.45,63.57,64.13,5400000,0.64,3904000.0
1963-01-07,64.12,64.59,63.67,64.12,4440000,-0.02,3896000.0
1963-01-08,64.74,64.98,64.0,64.74,5410000,0.97,3971500.0
1963-01-09,64.59,65.22,64.32,64.59,5110000,-0.23,4013500.0
1963-01-10,64.71,65.16,64.33,64.71,4520000,0.19,4054500.0
1963-01-11,64.85,65.1,64.31,64.85,4410000,0.22,4087000.0
1963-01-14,65.2,65.5,64.61,65.2,5000000,0.54,4168000.0
1963-01-15,65.11,65.62,64.82,65.11,5930000,-0.14,4300500.0
1963-01-16,64.67,65.25,64.42,64.67,4260000,-0.68,4334000.0
1963-01-17,65.13,65.4,64.35,65.13,5230000,0.71,4414500.0
1963-01-18,65.18,65.7,64.86,65.18,4760000,0.08,4452500.0
1963-01-21,65.28,65.52,64.64,65.28,4090000,0.15,4446000.0
1963-01-22,65.44,65.8,65.03,65.44,4810000,0.25,4513000.0
1963-01-23,65.62,65.91,65.23,65.62,4820000,0.28,4595000.0
1963-01-24,65.75,66.09,65.33,65.75,4810000,0.2,4667000.0
1963-01-25,65.92,66.23,65.38,65.92,4770000,0.26,4722000.0
1963-01-28,66.24,66.59,65.77,66.24,4720000,0.49,4751000.0
1963-01-29,66.23,66.58,65.83,66.23,4360000,-0.02,4698000.0
1963-01-30,65.85,66.33,65.55,65.85,3740000,-0.57,4758000.0
1963-01-31,66.2,66.45,65.51,66.2,4270000,0.53,4743000.0
1963-02-01,66.31,66.31,66.31,66.31,4280000,0.17,4687000.0
1963-02-04,66.17,66.66,65.89,66.17,3670000,-0.21,4648500.0
1963-02-05,66.11,66.35,65.38,66.11,4050000,-0.09,4580500.0
1963-02-06,66.4,66.76,65.88,66.4,4340000,0.44,4542000.0
1963-02-07,66.17,66.81,65.91,66.17,4240000,-0.35,4528000.0
1963-02-08,66.17,66.45,65.65,66.17,3890000,0.0,4502000.0
1963-02-11,65.76,66.41,65.5,65.76,3880000,-0.62,4446000.0
1963-02-12,65.83,66.01,65.16,65.83,3710000,0.11,4335000.0
1963-02-13,66.15,66.53,65.56,66.15,4960000,0.49,4370000.0
1963-02-14,66.35,66.75,65.93,66.35,5640000,0.3,4390500.0
1963-02-15,66.41,66.74,65.96,66.41,4410000,0.09,4373000.0
1963-02-18,66.52,66.96,66.1,66.52,4700000,0.17,4403500.0
1963-02-19,66.2,66.67,65.92,66.2,4130000,-0.48,4369500.0
1963-02-20,65.83,66.28,65.44,65.83,4120000,-0.56,4334500.0
1963-02-21,65.92,66.23,65.36,65.92,3980000,0.14,4293000.0
1963-02-25,65.46,66.09,65.24,65.46,3680000,-0.7,4238500.0
1963-02-26,65.47,65.86,65.06,65.47,3670000,0.02,4186000.0
1963-02-27,65.01,65.74,64.86,65.01,3680000,-0.7,4152000.0
1963-02-28,64.29,65.14,64.08,64.29,4090000,-1.11,4169500.0
1963-03-01,64.1,64.75,63.8,64.1,3920000,-0.3,4152000.0
1963-03-04,64.72,65.08,63.88,64.72,3650000,0.97,4120500.0
1963-03-05,64.74,65.27,64.41,64.74,3280000,0.03,4101000.0
1963-03-06,64.85,65.06,64.31,64.85,3100000,0.17,4053500.0
1963-03-07,65.26,65.6,64.81,65.26,3350000,0.63,4004000.0
1963-03-08,65.33,65.74,65.03,65.33,3360000,0.11,3960000.0
1963-03-11,65.51,65.86,65.11,65.51,3180000,0.28,3924500.0
1963-03-12,65.67,65.97,65.26,65.67,3350000,0.24,3898000.0
1963-03-13,65.91,66.27,65.54,65.91,4120000,0.37,3918500.0
1963-03-14,65.6,66.21,65.39,65.6,3540000,-0.47,3847500.0
1963-03-15,65.93,66.22,65.39,65.93,3400000,0.5,3735500.0
1963-03-18,65.61,66.17,65.36,65.61,3250000,-0.49,3677500.0
1963-03-19,65.47,65.85,65.19,65.47,3180000,-0.21,3601500.0
1963-03-20,65.95,66.15,65.3,65.95,3690000,0.73,3579500.0
1963-03-21,65.85,66.25,65.6,65.85,3220000,-0.15,3534500.0
1963-03-22,66.19,66.44,65.68,66.19,3820000,0.52,3526500.0
1963-03-25,66.21,66.6,65.92,66.21,3700000,0.03,3527500.0
1963-03-26,66.4,66.73,66.01,66.4,4100000,0.29,3549000.0
1963-03-27,66.68,66.93,66.21,66.68,4270000,0.42,3578500.0
1963-03-28,66.58,67.01,66.32,66.58,3890000,-0.15,3568500.0
1963-03-29,66.57,66.9,66.23,66.57,3390000,-0.02,3542000.0
1963-04-01,66.85,67.18,66.23,66.85,3890000,0.42,3554000.0
1963-04-02,66.84,67.36,66.51,66.84,4360000,-0.01,3608000.0
1963-04-03,67.36,67.55,66.63,67.36,4660000,0.78,3686000.0
1963-04-04,67.85,68.12,67.28,67.85,5300000,0.73,3783500.0
1963-04-05,68.28,68.46,67.46,68.28,5240000,0.63,3877500.0
1963-04-08,68.52,68.91,68.05,68.52,5940000,0.35,4015500.0
1963-04-09,68.45,68.84,68.03,68.45,5090000,-0.1,4102500.0
1963-04-10,68.29,68.89,67.66,68.29,5880000,-0.23,4190500.0
1963-04-11,68.77,69.07,67.97,68.77,5250000,0.7,4276000.0
1963-04-15,69.09,69.56,68.58,69.09,5930000,0.47,4402500.0
1963-04-16,69.14,69.61,68.66,69.14,5570000,0.07,4518500.0
1963-04-17,68.92,69.37,68.47,68.92,5220000,-0.32,4620500.0
1963-04-18,68.89,69.34,68.56,68.89,4770000,-0.04,4674500.0
1963-04-19,69.23,69.46,68.6,69.23,4660000,0.49,4746500.0
1963-04-22,69.3,69.82,69.01,69.3,5180000,0.1,4814500.0
1963-04-23,69.53,69.83,68.95,69.53,5220000,0.33,4890500.0
1963-04-24,69.72,70.12,69.34,69.72,5910000,0.27,4981000.0
1963-04-25,69.76,70.08,69.25,69.76,5070000,0.06,5021000.0
1963-04-26,69.7,70.11,69.23,69.7,4490000,-0.09,5051000.0
1963-04-29,69.65,70.04,69.26,69.65,3980000,-0.07,5080500.0
1963-04-30,69.8,70.18,69.26,69.8,4680000,0.22,5120000.0
1963-05-01,69.97,70.43,69.61,69.97,5060000,0.24,5155000.0
1963-05-02,70.17,70.5,69.75,70.17,4480000,0.29,5146000.0
1963-05-03,70.03,70.51,69.78,70.03,4760000,-0.2,5119000.0
1963-05-06,69.53,70.31,69.32,69.53,4090000,-0.71,5061500.0
1963-05-07,69.44,69.92,69.03,69.44,4140000,-0.13,4971500.0
1963-05-08,70.01,70.24,69.23,70.01,5140000,0.82,4974000.0
1963-05-09,70.35,70.74,69.86,70.35,5600000,0.49,4960000.0
1963-05-10,70.52,70.81,69.99,70.52,5260000,0.24,4960500.0
1963-05-13,70.48,70.89,70.11,70.48,4920000,-0.06,4910000.0
1963-05-14,70.21,70.73,69.92,70.21,4740000,-0.38,4868500.0
1963-05-15,70.43,70.77,69.87,70.43,5650000,0.31,4890000.0
1963-05-16,70.25,70.81,69.91,70.25,5640000,-0.26,4933500.0
1963-05-17,70.29,70.63,69.83,70.29,4410000,0.06,4921000.0
1963-05-20,69.96,70.48,69.59,69.96,4710000,-0.47,4897500.0
1963-05-21,70.14,70.51,69.62,70.14,5570000,0.26,4915000.0
1963-05-22,70.14,70.68,69.82,70.14,5560000,0.0,4897500.0
1963-05-23,70.1,70.53,69.79,70.1,4400000,-0.06,4864000.0
1963-05-24,70.02,70.44,69.66,70.02,4320000,-0.11,4855500.0
1963-05-27,69.87,70.27,69.48,69.87,3760000,-0.21,4844500.0
1963-05-28,70.01,70.41,69.55,70.01,3860000,0.2,4803500.0
1963-05-29,70.33,70.65,69.86,70.33,4320000,0.46,4766500.0
1963-05-31,70.8,71.14,70.27,70.8,4680000,0.67,4776500.0
1963-06-03,70.69,71.24,70.39,70.69,5400000,-0.16,4808500.0
1963-06-04,70.7,71.08,70.2,70.7,5970000,0.01,4902500.0
1963-06-05,70.53,71.17,70.17,70.53,5860000,-0.24,4988500.0
1963-06-06,70.58,70.95,70.11,70.58,4990000,0.07,4981000.0
1963-06-07,70.41,70.98,70.1,70.41,5110000,-0.24,4956500.0
1963-06-10,69.94,70.51,69.57,69.94,4690000,-0.67,4928000.0
1963-06-11,70.03,70.41,69.58,70.03,4390000,0.13,4901500.0
1963-06-12,70.41,70.81,69.91,70.41,5210000,0.54,4925000.0
1963-06-13,70.23,70.85,69.98,70.23,4690000,-0.26,4877000.0
1963-06-14,70.25,70.6,69.87,70.25,3840000,0.03,4787000.0
1963-06-17,69.95,69.95,69.95,69.95,3510000,-0.43,4742000.0
1963-06-18,70.02,70.43,69.63,70.02,3910000,0.1,4702000.0
1963-06-19,70.09,70.47,69.75,70.09,3970000,0.1,4622000.0
1963-06-20,70.01,70.36,69.31,70.01,4970000,-0.11,4592500.0
1963-06-21,70.25,70.57,69.79,70.25,4190000,0.34,4582000.0
1963-06-24,70.2,70.67,69.84,70.2,3700000,-0.07,4551000.0
1963-06-25,70.04,70.51,69.75,70.04,4120000,-0.23,4569000.0
1963-06-26,69.41,70.1,69.17,69.41,4500000,-0.9,4601000.0
1963-06-27,69.07,69.81,68.78,69.07,4540000,-0.49,4612000.0
1963-06-28,69.37,69.68,68.93,69.37,3020000,0.43,4529000.0
1963-07-01,68.86,69.53,68.58,68.86,3360000,-0.74,4427000.0
1963-07-02,69.46,69.72,68.74,69.46,3540000,0.87,4305500.0
1963-07-03,69.94,70.28,69.42,69.94,4030000,0.69,4214000.0
1963-07-05,70.22,70.48,69.78,70.22,2910000,0.4,4110000.0
1963-07-08,69.74,70.35,69.47,69.74,3290000,-0.68,4019000.0
1963-07-09,70.04,70.39,69.55,70.04,3830000,0.43,3976000.0
1963-07-10,69.89,70.31,69.56,69.89,3730000,-0.21,3943000.0
1963-07-11,69.76,70.3,69.52,69.76,4100000,-0.19,3887500.0
1963-07-12,69.64,70.13,69.36,69.64,3660000,-0.17,3836000.0
1963-07-15,69.2,69.73,68.97,69.2,3290000,-0.63,3808500.0
1963-07-16,69.14,69.51,68.85,69.14,3000000,-0.09,3783000.0
1963-07-17,68.93,69.53,68.68,68.93,3940000,-0.3,3784500.0
1963-07-18,68.49,69.27,68.34,68.49,3710000,-0.64,3771500.0
1963-07-19,68.35,68.7,67.9,68.35,3340000,-0.2,3690000.0
1963-07-22,67.9,68.6,67.54,67.9,3700000,-0.66,3665500.0
1963-07-23,67.91,68.57,67.65,67.91,3500000,0.01,3655500.0
1963-07-24,68.28,68.54,67.76,68.28,2810000,0.54,3590000.0
1963-07-25,68.26,68.92,68.02,68.26,3710000,-0.03,3550500.0
1963-07-26,68.54,68.76,68.03,68.54,2510000,0.41,3449000.0
1963-07-29,68.67,68.96,68.32,68.67,2840000,0.19,3440000.0
1963-07-30,69.24,69.45,68.58,69.24,3550000,0.83,3449500.0
1963-07-31,69.13,69.83,68.91,69.13,3960000,-0.16,3470500.0
1963-08-01,69.07,69.47,68.64,69.07,3410000,-0.09,3439500.0
1963-08-02,69.3,69.56,68.86,69.3,2940000,0.33,3441000.0
1963-08-05,69.71,69.97,69.2,69.71,3370000,0.59,3445000.0
1963-08-06,70.17,70.4,69.57,70.17,3760000,0.66,3441500.0
1963-08-07,69.96,70.53,69.69,69.96,3790000,-0.3,3444500.0
1963-08-08,70.02,70.31,69.58,70.02,3460000,0.09,3412500.0
1963-08-09,70.48,70.65,69.83,70.48,4050000,0.66,3432000.0
1963-08-12,70.59,71.0,70.19,70.59,4770000,0.16,3506000.0
1963-08-13,70.79,71.09,70.32,70.79,4450000,0.28,3578500.0
1963-08-14,71.07,71.32,70.39,71.07,4420000,0.4,3602500.0
1963-08-15,71.38,71.71,70.81,71.38,4980000,0.44,3666000.0
1963-08-16,71.49,71.95,71.05,71.49,4130000,0.15,3705500.0
1963-08-19,71.44,71.92,71.15,71.44,3650000,-0.07,3703000.0
1963-08-20,71.38,71.91,71.03,71.38,3660000,-0.08,3711000.0
1963-08-21,71.29,71.73,71.0,71.29,3820000,-0.13,3761500.0
1963-08-22,71.54,71.81,70.95,71.54,4540000,0.35,3803000.0
1963-08-23,71.76,72.14,71.33,71.76,4880000,0.31,3921500.0
1963-08-26,71.91,72.3,71.57,71.91,4700000,0.21,4014500.0
1963-08-27,71.52,72.04,71.27,71.52,4080000,-0.54,4041000.0
1963-08-28,72.04,72.39,71.49,72.04,5120000,0.73,4099000.0
1963-08-29,72.16,72.56,71.83,72.16,5110000,0.17,4184000.0
1963-08-30,72.5,72.71,71.88,72.5,4560000,0.47,4265000.0
1963-09-03,72.66,73.09,72.3,72.66,5570000,0.22,4375000.0
1963-09-04,72.64,73.18,72.32,72.64,6070000,-0.03,4490500.0
1963-09-05,73.0,73.19,72.15,73.0,5700000,0.5,4586000.0
1963-09-06,72.84,73.51,72.51,72.84,7160000,-0.22,4771000.0
1963-09-09,72.58,73.23,72.26,72.58,5020000,-0.36,4819500.0
1963-09-10,72.99,73.27,72.25,72.99,5310000,0.56,4846500.0
1963-09-11,73.2,73.79,72.83,73.2,6670000,0.29,4957500.0
1963-09-12,73.15,73.6,72.72,73.15,5560000,-0.07,5014500.0
1963-09-13,73.17,73.59,72.82,73.17,5230000,0.03,5027000.0
1963-09-16,73.07,73.63,72.8,73.07,4740000,-0.14,5057500.0
1963-09-17,73.12,73.64,72.79,73.12,4950000,0.07,5122500.0
1963-09-18,72.8,73.44,72.51,72.8,5070000,-0.44,5193000.0
1963-09-19,73.22,73.47,72.61,73.22,4080000,0.58,5206000.0
1963-09-20,73.3,73.71,72.92,73.3,5310000,0.11,5244500.0
1963-09-23,72.96,73.53,72.62,72.96,5140000,-0.46,5257500.0
1963-09-24,73.3,73.67,72.59,73.3,5520000,0.47,5298500.0
1963-09-25,72.89,73.87,72.58,72.89,6340000,-0.56,5411500.0
1963-09-26,72.27,73.07,72.01,72.27,5100000,-0.85,5410500.0
1963-09-27,72.13,72.6,71.6,72.13,4350000,-0.19,5372500.0
1963-09-30,71.7,72.37,71.28,71.7,3730000,-0.6,5331000.0
1963-10-01,72.22,72.65,71.57,72.22,4420000,0.73,5273500.0
1963-10-02,72.3,72.67,71.92,72.3,3780000,0.11,5159000.0
1963-10-03,72.83,73.1,72.1,72.83,4510000,0.73,5099500.0
1963-10-04,72.85,73.19,72.46,72.85,5120000,0.03,4997500.0
1963-10-07,72.7,73.27,72.39,72.7,4050000,-0.21,4949000.0
1963-10-08,72.6,73.14,72.24,72.6,4920000,-0.14,4929500.0
1963-10-09,71.87,71.98,71.6,71.87,5520000,-1.01,4872000.0
1963-10-10,72.2,72.52,71.6,72.2,4470000,0.46,4817500.0
1963-10-11,72.27,72.71,71.87,72.27,4740000,0.1,4793000.0
1963-10-14,72.3,72.43,71.85,72.3,4270000,0.04,4769500.0
1963-10-15,72.4,72.79,71.99,72.4,4550000,0.14,4749500.0
1963-10-16,72.97,73.2,72.08,72.97,5570000,0.79,4774500.0
1963-10-17,73.26,73.77,72.84,73.26,6790000,0.4,4910000.0
1963-10-18,73.32,73.74,72.85,73.32,5830000,0.08,4936000.0
1963-10-21,73.38,73.87,73.03,73.38,5450000,0.08,4951500.0
1963-10-22,72.96,73.55,72.48,72.96,6420000,-0.57,4996500.0
1963-10-23,73.0,73.55,72.59,73.0,5830000,0.05,4971000.0
1963-10-24,73.28,73.73,72.74,73.28,6280000,0.38,5030000.0
1963-10-25,74.01,74.41,73.06,74.01,6390000,1.0,5132000.0
1963-10-28,74.48,75.15,73.75,74.48,7150000,0.64,5303000.0
1963-10-29,74.46,75.18,73.97,74.46,6100000,-0.03,5387000.0
1963-10-30,73.8,74.59,73.43,73.8,5170000,-0.89,5456500.0
1963-10-31,74.01,74.35,73.25,74.01,5030000,0.28,5482500.0
1963-11-01,73.83,74.44,73.47,73.83,5240000,-0.24,5488500.0
1963-11-04,73.45,74.27,73.09,73.45,5440000,-0.51,5558000.0
1963-11-06,72.81,73.47,72.33,72.81,5600000,-0.87,5592000.0
1963-11-07,73.06,73.48,72.58,73.06,4320000,0.34,5532000.0
1963-11-08,73.36,73.66,72.8,73.36,4570000,0.41,5537000.0
1963-11-11,73.52,73.52,73.52,73.52,3970000,0.22,5498500.0
1963-11-12,73.23,73.23,73.23,73.23,4610000,-0.39,5515500.0
1963-11-13,73.29,73.67,72.89,73.29,4710000,0.08,5523500.0
1963-11-14,72.95,73.53,72.63,72.95,4610000,-0.46,5475500.0
1963-11-15,72.35,73.2,72.09,72.35,4790000,-0.82,5375500.0
1963-11-18,71.83,72.52,71.42,71.83,4730000,-0.72,5320500.0
1963-11-19,71.9,72.61,71.42,71.9,4430000,0.1,5269500.0
1963-11-20,72.56,73.14,71.49,72.56,5330000,0.92,5215000.0
1963-11-21,71.62,72.86,71.4,71.62,5670000,-1.3,5207000.0
1963-11-22,69.61,72.17,69.48,69.61,6630000,-2.81,5224500.0
1963-11-26,72.38,72.74,71.4,72.38,9320000,3.98,5371000.0
1963-11-27,72.25,72.78,71.76,72.25,5210000,-0.18,5274000.0
1963-11-29,73.23,73.47,72.05,73.23,4810000,1.36,5209500.0
1963-12-02,73.66,74.08,73.02,73.66,4770000,0.59,5189500.0
1963-12-03,73.62,74.01,73.14,73.62,4520000,-0.05,5164000.0
1963-12-04,73.8,74.18,73.21,73.8,4790000,0.24,5141500.0
1963-12-05,74.28,74.57,73.45,74.28,5190000,0.65,5129000.0
1963-12-06,74.0,74.63,73.62,74.0,4830000,-0.38,5090500.0
1963-12-09,73.96,74.41,73.56,73.96,4430000,-0.05,5096000.0
1963-12-10,73.99,74.48,73.4,73.99,4560000,0.04,5095500.0
1963-12-11,73.9,74.37,73.58,73.9,4400000,-0.12,5117000.0
1963-12-12,73.91,74.31,73.58,73.91,4220000,0.01,5097500.0
1963-12-13,74.06,74.39,73.68,74.06,4290000,0.2,5076500.0
1963-12-16,74.3,74.66,73.78,74.3,4280000,0.32,5060000.0
1963-12-17,74.74,75.08,74.07,74.74,5140000,0.59,5077500.0
1963-12-18,74.63,75.21,74.25,74.63,6000000,-0.15,5141000.0
1963-12-19,74.4,74.92,74.08,74.4,4410000,-0.31,5140000.0
1963-12-20,74.28,74.75,73.85,74.28,4600000,-0.16,5103500.0
1963-12-23,73.81,74.45,73.49,73.81,4540000,-0.63,5047000.0
1963-12-24,73.97,74.48,73.44,73.97,3970000,0.22,4914000.0
1963-12-26,74.32,74.63,73.74,74.32,3700000,0.47,4633000.0
1963-12-27,74.44,74.91,74.09,74.44,4360000,0.16,4590500.0
1963-12-30,74.56,74.94,74.13,74.56,4930000,0.16,4596500.0
1963-12-31,75.02,75.36,74.4,75.02,6730000,0.62,4694500.0
1964-01-02,75.43,75.79,74.82,75.43,4680000,0.55,4702500.0
1964-01-03,75.5,76.04,75.09,75.5,5550000,0.09,4740500.0
1964-01-06,75.67,76.12,75.18,75.67,5480000,0.23,4755000.0
1964-01-07,75.69,76.24,75.25,75.69,5700000,0.03,4798500.0
1964-01-08,76.0,76.35,75.39,76.0,5380000,0.41,4846000.0
1964-01-09,76.28,76.64,75.6,76.28,5180000,0.37,4877000.0
1964-01-10,76.24,76.67,75.74,76.24,5260000,-0.05,4920000.0
1964-01-13,76.22,76.71,75.78,76.22,5440000,-0.03,4981000.0
1964-01-14,76.36,76.85,75.88,76.36,6500000,0.18,5091500.0
1964-01-15,76.64,77.06,75.96,76.64,6750000,0.37,5215000.0
1964-01-16,76.55,77.21,76.05,76.55,6200000,-0.12,5268000.0
1964-01-17,76.56,77.09,76.02,76.56,5600000,0.01,5248000.0
1964-01-20,76.41,77.19,76.02,76.41,5570000,-0.2,5306000.0
1964-01-21,76.62,76.99,75.87,76.62,4800000,0.27,5316000.0
1964-01-22,77.03,77.62,76.45,77.03,5430000,0.54,5360500.0
1964-01-23,77.09,77.62,76.67,77.09,5380000,0.08,5431000.0
1964-01-24,77.11,77.56,76.58,77.11,5080000,0.03,5500000.0
1964-01-27,77.08,77.78,76.64,77.08,5240000,-0.04,5544000.0
1964-01-28,77.1,77.56,76.63,77.1,4720000,0.03,5533500.0
1964-01-29,76.63,77.36,76.33,76.63,4450000,-0.61,5419500.0
1964-01-30,76.7,77.2,76.26,76.7,4230000,0.09,5397000.0
1964-01-31,77.04,77.37,76.39,77.04,4000000,0.44,5319500.0
1964-02-03,76.97,77.55,76.53,76.97,4140000,-0.09,5252500.0
1964-02-04,76.88,77.31,76.46,76.88,4320000,-0.12,5183500.0
1964-02-05,76.75,77.28,76.36,76.75,4010000,-0.17,5115000.0
1964-02-06,76.93,77.26,76.47,76.93,4110000,0.23,5061500.0
1964-02-07,77.18,77.51,76.66,77.18,4710000,0.32,5034000.0
1964-02-10,77.05,77.77,76.83,77.05,4150000,-0.17,4969500.0
1964-02-11,77.33,77.65,76.81,77.33,4040000,0.36,4846500.0
1964-02-12,77.57,77.88,77.14,77.57,4650000,0.31,4741500.0
1964-02-13,77.52,77.93,77.1,77.52,4820000,-0.06,4672500.0
1964-02-14,77.48,77.82,77.02,77.48,4360000,-0.05,4610500.0
1964-02-17,77.46,77.93,77.04,77.46,4780000,-0.03,4571000.0
1964-02-18,77.47,77.9,77.0,77.47,4660000,0.01,4564000.0
1964-02-19,77.55,77.98,77.13,77.55,4280000,0.1,4506500.0
1964-02-20,77.62,77.99,77.16,77.62,4690000,0.09,4472000.0
1964-02-24,77.68,78.16,77.27,77.68,5630000,0.08,4499500.0
1964-02-25,77.68,78.31,77.19,77.68,5010000,0.0,4488000.0
1964-02-26,77.87,78.13,77.33,77.87,5350000,0.24,4519500.0
1964-02-27,77.62,78.29,77.38,77.62,5420000,-0.32,4568000.0
1964-02-28,77.8,78.06,77.2,77.8,4980000,0.23,4605500.0
1964-03-02,77.97,78.38,77.5,77.97,5690000,0.22,4690000.0
1964-03-03,78.22,78.66,77.69,78.22,5350000,0.32,4750500.0
1964-03-04,78.07,78.7,77.7,78.07,5250000,-0.19,4797000.0
1964-03-05,78.06,78.44,77.58,78.06,4680000,-0.01,4830500.0
1964-03-06,78.31,78.6,77.85,78.31,4790000,0.32,4864500.0
1964-03-09,78.33,78.88,77.95,78.33,5510000,0.03,4904500.0
1964-03-10,78.59,78.9,77.95,78.59,5500000,0.33,4972000.0
1964-03-11,78.95,79.42,78.45,78.95,6180000,0.46,5079000.0
1964-03-12,79.08,79.41,78.55,79.08,5290000,0.16,5111000.0
1964-03-13,79.14,79.59,78.74,79.14,5660000,0.08,5153000.0
1964-03-16,79.14,79.6,78.72,79.14,5140000,0.0,5192000.0
1964-03-17,79.32,79.65,78.77,79.32,5480000,0.23,5227000.0
1964-03-18,79.38,79.89,78.9,79.38,5890000,0.08,5288500.0
1964-03-19,79.3,79.85,78.94,79.3,5670000,-0.1,5358000.0
1964-03-20,78.92,79.35,78.92,78.92,5020000,-0.48,5374500.0
1964-03-23,78.93,79.33,78.45,78.93,4940000,0.01,5340000.0
1964-03-24,78.79,79.34,78.51,78.79,5210000,-0.18,5350000.0
1964-03-25,78.98,79.33,78.17,78.98,5420000,0.24,5353500.0
1964-03-26,79.19,79.58,78.67,79.19,5760000,0.27,5370500.0
1964-03-30,79.14,79.67,78.75,79.14,6060000,-0.06,5424500.0
1964-03-31,78.98,79.51,78.57,78.98,5270000,-0.2,5403500.0
1964-04-01,79.24,79.58,78.67,79.24,5510000,0.33,5411500.0
1964-04-02,79.7,80.09,79.13,79.7,6840000,0.58,5491000.0
1964-04-03,79.94,80.37,79.45,79.94,5990000,0.3,5556500.0
1964-04-06,80.02,80.45,79.55,80.02,5840000,0.1,5609000.0
1964-04-07,79.74,80.44,79.41,79.74,5900000,-0.35,5628500.0
1964-04-08,79.75,80.17,79.26,79.75,5380000,0.01,5622500.0
1964-04-09,79.7,80.23,79.36,79.7,5300000,-0.06,5578500.0
1964-04-10,79.85,80.26,79.43,79.85,4990000,0.19,5563500.0
1964-04-13,79.77,80.3,79.42,79.77,5330000,-0.1,5547000.0
1964-04-14,79.99,80.37,79.46,79.99,5120000,0.28,5546000.0
1964-04-15,80.09,80.5,79.63,80.09,5270000,0.13,5535500.0
1964-04-16,80.2,80.62,79.73,80.2,5240000,0.14,5503000.0
1964-04-17,80.55,80.98,79.99,80.55,6030000,0.44,5521000.0
1964-04-20,80.5,81.04,80.11,80.5,5560000,-0.06,5548000.0
1964-04-21,80.54,80.98,80.05,80.54,5750000,0.05,5588500.0
1964-04-22,80.49,80.92,80.06,80.49,5390000,-0.06,5597500.0
1964-04-23,80.38,81.2,80.09,80.38,6690000,-0.14,5661000.0
1964-04-24,79.75,80.62,79.45,79.75,5610000,-0.78,5653500.0
1964-04-27,79.35,80.01,78.9,79.35,5070000,-0.5,5604000.0
1964-04-28,79.9,80.26,79.14,79.9,4790000,0.69,5580000.0
1964-04-29,79.7,80.6,79.29,79.7,6200000,-0.25,5614500.0
1964-04-30,79.46,80.08,79.08,79.46,5690000,-0.3,5557000.0
1964-05-01,80.17,80.47,79.46,80.17,5990000,0.89,5557000.0
1964-05-04,80.47,81.01,79.87,80.47,5360000,0.37,5533000.0
1964-05-05,80.88,81.2,79.99,80.88,5340000,0.51,5505000.0
1964-05-06,81.06,81.57,80.53,81.06,5560000,0.22,5514000.0
1964-05-07,81.15,81.72,80.67,81.15,5600000,0.11,5529000.0
1964-05-08,81.0,81.0,81.0,81.0,4910000,-0.18,5525000.0
1964-05-11,80.9,81.51,80.58,80.9,4490000,-0.12,5483000.0
1964-05-12,81.16,81.81,80.66,81.16,5200000,0.32,5487000.0
1964-05-13,80.97,81.65,80.66,80.97,5890000,-0.23,5518000.0
1964-05-14,80.86,81.28,80.37,80.86,4720000,-0.14,5492000.0
1964-05-15,81.1,81.45,80.49,81.1,5070000,0.3,5444000.0
1964-05-18,80.72,81.47,80.42,80.72,4590000,-0.47,5395500.0
1964-05-19,80.3,81.04,79.96,80.3,4360000,-0.52,5326000.0
1964-05-20,80.66,81.02,80.09,80.66,4790000,0.45,5296000.0
1964-05-21,80.94,81.49,80.36,80.94,5350000,0.35,5229000.0
1964-05-22,80.73,81.15,80.36,80.73,4640000,-0.26,5180500.0
1964-05-25,80.56,81.16,80.21,80.56,3990000,-0.21,5126500.0
1964-05-26,80.39,80.94,80.12,80.39,4290000,-0.21,5101500.0
1964-05-27,80.26,80.72,79.78,80.26,4450000,-0.16,5014000.0
1964-05-28,80.37,80.75,79.88,80.37,4560000,0.14,4957500.0
1964-06-01,80.11,80.83,79.83,80.11,4300000,-0.32,4873000.0
1964-06-02,79.7,80.6,79.5,79.7,4180000,-0.51,4814000.0
1964-06-03,79.49,80.12,79.27,79.49,3990000,-0.26,4746500.0
1964-06-04,78.67,79.75,78.44,78.67,4880000,-1.03,4712500.0
1964-06-05,79.02,79.45,78.5,79.02,4240000,0.44,4644500.0
1964-06-08,78.64,79.44,78.44,78.64,4010000,-0.48,4599500.0
1964-06-09,79.14,79.39,78.15,79.14,4470000,0.64,4598500.0
1964-06-10,79.44,79.84,79.02,79.44,4170000,0.38,4547000.0
1964-06-11,79.73,80.13,79.24,79.73,3620000,0.37,4433500.0
1964-06-12,79.6,80.05,79.19,79.6,3840000,-0.16,4389500.0
1964-06-15,79.97,80.33,79.39,79.97,4110000,0.46,4341500.0
1964-06-16,80.4,80.72,79.85,80.4,4590000,0.54,4341500.0
1964-06-17,80.81,81.13,80.22,80.81,5340000,0.51,4390500.0
1964-06-18,80.79,81.34,80.43,80.79,4730000,-0.02,4387500.0
1964-06-19,80.89,81.23,80.39,80.89,4050000,0.12,4322500.0
1964-06-22,81.11,81.54,80.66,81.11,4540000,0.27,4317500.0
1964-06-23,80.77,81.43,80.5,80.77,4060000,-0.42,4321000.0
1964-06-24,81.06,81.45,80.41,81.06,4840000,0.36,4348500.0
1964-06-25,81.21,81.73,80.75,81.21,5010000,0.19,4376500.0
1964-06-26,81.46,81.78,80.86,81.46,4440000,0.31,4370500.0
1964-06-29,81.64,82.1,81.1,81.64,4380000,0.22,4374500.0
1964-06-30,81.69,82.07,81.19,81.69,4360000,0.06,4383500.0
1964-07-01,82.27,82.51,81.46,82.27,5320000,0.71,4450000.0
1964-07-02,82.6,82.98,82.09,82.6,5230000,0.4,4467500.0
1964-07-06,82.98,83.38,82.37,82.98,5080000,0.46,4509500.0
1964-07-07,83.12,83.53,82.6,83.12,5240000,0.17,4571000.0
1964-07-08,83.12,83.56,82.58,83.12,4760000,0.0,4585500.0
1964-07-09,83.22,83.64,82.74,83.22,5040000,0.12,4629000.0
1964-07-10,83.36,83.99,82.87,83.36,5420000,0.17,4719000.0
1964-07-13,83.31,83.86,82.92,83.31,4800000,-0.06,4767000.0
1964-07-14,83.06,83.71,82.72,83.06,4760000,-0.3,4799500.0
1964-07-15,83.34,83.67,82.72,83.34,4610000,0.34,4800500.0
1964-07-16,83.64,83.98,83.06,83.64,4640000,0.36,4765500.0
1964-07-17,84.01,84.33,83.37,84.01,4640000,0.44,4761000.0
1964-07-20,83.74,84.33,83.44,83.74,4390000,-0.32,4778000.0
1964-07-21,83.54,83.99,83.06,83.54,4570000,-0.24,4779500.0
1964-07-22,83.52,83.95,82.96,83.52,4570000,-0.02,4805000.0
1964-07-23,83.48,83.91,83.06,83.48,4560000,-0.05,4791000.0
1964-07-24,83.46,83.92,83.07,83.46,4210000,-0.02,4751000.0
1964-07-27,83.08,83.82,82.82,83.08,4090000,-0.46,4733500.0
1964-07-28,82.85,83.3,82.4,82.85,3860000,-0.28,4707500.0
1964-07-29,82.92,83.3,82.47,82.92,4050000,0.08,4692000.0
1964-07-30,83.09,83.5,82.63,83.09,4530000,0.21,4652500.0
1964-07-31,83.18,83.57,82.72,83.18,4220000,0.11,4602000.0
1964-08-03,83.0,83.49,82.65,83.0,3780000,-0.22,4537000.0
1964-08-04,81.96,83.02,81.68,81.96,4780000,-1.25,4514000.0
1964-08-05,82.09,82.41,80.8,82.09,6160000,0.16,4584000.0
1964-08-06,81.34,82.45,81.2,81.34,3940000,-0.91,4529000.0
1964-08-07,81.86,82.2,81.19,81.86,3190000,0.64,4417500.0
1964-08-10,81.78,82.23,81.43,81.78,3050000,-0.1,4330000.0
1964-08-11,81.76,82.25,81.45,81.76,3450000,-0.02,4264500.0
1964-08-12,82.17,82.53,81.6,82.17,4140000,0.5,4241000.0
1964-08-13,82.41,82.87,81.98,82.41,4600000,0.29,4239000.0
1964-08-14,82.35,82.83,82.03,82.35,4080000,-0.07,4211000.0
1964-08-17,82.36,82.85,82.02,82.36,3780000,0.01,4180500.0
1964-08-18,82.4,82.79,82.01,82.4,4180000,0.05,4161000.0
1964-08-19,82.32,82.8,81.99,82.32,4160000,-0.1,4140500.0
1964-08-20,81.94,82.57,81.6,81.94,3840000,-0.46,4104500.0
1964-08-21,82.07,82.43,81.64,82.07,3620000,0.16,4075000.0
1964-08-24,81.91,82.48,81.64,81.91,3790000,-0.19,4060000.0
1964-08-25,81.44,82.13,81.2,81.44,3780000,-0.57,4056000.0
1964-08-26,81.32,81.74,80.99,81.32,3300000,-0.15,4018500.0
1964-08-27,81.7,81.94,81.07,81.7,3560000,0.47,3970000.0
1964-08-28,81.99,82.29,81.54,81.99,3760000,0.35,3947000.0
1964-08-31,81.83,82.48,81.46,81.83,3340000,-0.2,3925000.0
1964-09-01,82.18,82.5,81.57,82.18,4650000,0.43,3918500.0
1964-09-02,82.31,82.76,81.95,82.31,4800000,0.16,3850500.0
1964-09-03,82.56,82.83,82.04,82.56,4310000,0.3,3869000.0
1964-09-04,82.76,83.03,82.31,82.76,4210000,0.24,3920000.0
1964-09-08,82.87,83.24,82.46,82.87,4090000,0.13,3972000.0
1964-09-09,83.05,83.51,82.54,83.05,5690000,0.22,4084000.0
1964-09-10,83.1,83.5,82.6,83.1,5470000,0.06,4150500.0
1964-09-11,83.45,83.84,82.79,83.45,5630000,0.42,4202000.0
1964-09-14,83.22,83.89,82.88,83.22,5370000,-0.28,4266500.0
1964-09-15,83.0,83.68,82.69,83.0,5690000,-0.26,4362000.0
1964-09-16,83.24,83.52,82.57,83.24,4230000,0.29,4364500.0
1964-09-17,83.79,84.18,83.17,83.79,6380000,0.66,4475500.0
1964-09-18,83.48,84.29,83.03,83.48,6160000,-0.37,4591500.0
1964-09-21,83.86,84.32,83.41,83.86,5310000,0.46,4676000.0
1964-09-22,83.89,84.44,83.53,83.89,5250000,0.04,4749000.0
1964-09-23,83.91,84.37,83.45,83.91,5920000,0.02,4856000.0
1964-09-24,84.0,84.43,83.45,84.0,5840000,0.11,4983000.0
1964-09-25,84.21,84.62,83.56,84.21,6170000,0.25,5113500.0
1964-09-28,84.28,84.73,83.79,84.28,4810000,0.08,5166000.0
1964-09-29,84.24,84.8,83.84,84.24,5070000,-0.05,5252500.0
1964-09-30,84.18,84.66,83.86,84.18,4720000,-0.07,5256000.0
1964-10-01,84.08,84.53,83.74,84.08,4470000,-0.12,5239500.0
1964-10-02,84.36,84.64,83.71,84.36,4370000,0.33,5242500.0
1964-10-05,84.74,85.25,84.2,84.74,4850000,0.45,5274500.0
1964-10-06,84.79,85.24,84.37,84.79,4820000,0.06,5311000.0
1964-10-07,84.8,85.25,84.42,84.8,5090000,0.01,5281000.0
1964-10-08,85.04,85.4,84.47,85.04,5060000,0.28,5260500.0
1964-10-09,85.22,85.6,84.72,85.22,5290000,0.21,5243500.0
1964-10-12,85.24,85.58,84.88,85.24,4110000,0.02,5180500.0
1964-10-13,84.96,85.57,84.63,84.96,5400000,-0.33,5166000.0
1964-10-14,84.79,85.29,84.5,84.79,4530000,-0.2,5181000.0
1964-10-15,84.25,84.99,83.65,84.25,6500000,-0.64,5187000.0
1964-10-16,84.83,85.1,84.1,84.83,5140000,0.69,5136000.0
1964-10-19,84.93,85.36,84.47,84.93,5010000,0.12,5121000.0
1964-10-20,85.18,85.57,84.56,85.18,5140000,0.29,5115500.0
1964-10-21,85.1,85.64,84.77,85.1,5170000,-0.09,5078000.0
1964-10-22,84.94,85.44,84.51,84.94,4670000,-0.19,5019500.0
1964-10-23,85.14,85.42,84.57,85.14,3830000,0.24,4902500.0
1964-10-26,85.0,85.7,84.65,85.0,5230000,-0.16,4923500.0
1964-10-27,85.0,85.4,84.61,85.0,4470000,0.0,4893500.0
1964-10-28,84.69,85.37,84.43,84.69,4890000,-0.36,4902000.0
1964-10-29,84.73,85.15,84.36,84.73,4390000,0.05,4898000.0
1964-10-30,84.86,85.22,84.41,84.86,4120000,0.15,4885500.0
1964-11-02,85.18,85.54,84.51,85.18,4430000,0.38,4864500.0
1964-11-04,85.14,85.9,84.8,85.14,4720000,-0.05,4859500.0
1964-11-05,85.16,85.62,84.72,85.16,4380000,0.02,4824000.0
1964-11-06,85.23,85.55,84.65,85.23,4810000,0.08,4811500.0
1964-11-09,85.19,85.72,84.93,85.19,4560000,-0.05,4775000.0
1964-11-10,84.84,85.55,84.49,84.84,5020000,-0.41,4820500.0
1964-11-11,85.08,85.3,84.49,85.08,3790000,0.28,4740000.0
1964-11-12,85.19,85.63,84.75,85.19,5250000,0.13,4776000.0
1964-11-13,85.21,85.68,84.76,85.21,4860000,0.02,4694000.0
1964-11-16,85.65,85.94,84.88,85.65,4870000,0.52,4680500.0
1964-11-17,86.03,86.55,85.48,86.03,5920000,0.44,4726000.0
1964-11-18,86.22,86.8,85.73,86.22,6560000,0.22,4797000.0
1964-11-19,86.18,86.57,85.6,86.18,5570000,-0.05,4817000.0
1964-11-20,86.28,86.8,85.73,86.28,5210000,0.12,4844000.0
1964-11-23,86.0,86.59,85.48,86.0,4860000,-0.32,4895500.0
1964-11-24,85.73,86.12,85.15,85.73,5070000,-0.31,4887500.0
1964-11-25,85.44,86.18,85.1,85.44,4800000,-0.34,4904000.0
1964-11-27,85.16,85.68,84.55,85.16,4070000,-0.33,4863000.0
1964-11-30,84.42,85.41,84.1,84.42,4890000,-0.87,4888000.0
1964-12-01,83.55,84.56,83.36,83.55,4940000,-1.03,4929000.0
1964-12-02,83.79,84.23,83.12,83.79,4930000,0.29,4954000.0
1964-12-03,84.18,84.74,83.71,84.18,4250000,0.47,4930500.0
1964-12-04,84.35,84.35,84.35,84.35,4340000,0.2,4928500.0
1964-12-07,84.33,85.03,84.04,84.33,4770000,-0.02,4926500.0
1964-12-08,84.0,84.71,83.69,84.0,4990000,-0.39,4948000.0
1964-12-09,83.46,84.24,83.24,83.46,5120000,-0.64,4953000.0
1964-12-10,83.45,83.96,82.98,83.45,4790000,-0.01,5003000.0
1964-12-11,83.66,84.05,83.09,83.66,4530000,0.25,4967000.0
1964-12-14,83.45,84.17,83.1,83.45,4340000,-0.25,4941000.0
1964-12-15,83.22,83.79,82.65,83.22,5340000,-0.28,4964500.0
1964-12-16,83.55,83.94,83.0,83.55,4610000,0.4,4899000.0
1964-12-17,83.9,84.24,83.34,83.9,4850000,0.42,4813500.0
1964-12-18,84.29,84.65,83.73,84.29,4630000,0.46,4766500.0
1964-12-21,84.38,84.91,84.11,84.38,4470000,0.11,4729500.0
1964-12-22,84.33,84.88,83.94,84.33,4520000,-0.06,4712500.0
1964-12-23,84.15,84.76,83.79,84.15,4470000,-0.21,4682500.0
1964-12-24,84.15,84.59,83.74,84.15,3600000,0.0,4622500.0
1964-12-28,84.07,84.58,83.7,84.07,3990000,-0.1,4618500.0
1964-12-29,83.81,84.35,83.38,83.81,4450000,-0.31,4596500.0
1964-12-30,84.3,84.63,83.63,84.3,5610000,0.58,4630000.0
1964-12-31,84.75,85.18,84.18,84.75,6470000,0.53,4707000.0
1965-01-04,84.23,85.15,83.77,84.23,3930000,-0.61,4691000.0
1965-01-05,84.63,85.02,84.02,84.63,4110000,0.47,4679500.0
1965-01-06,84.89,85.38,84.45,84.89,4850000,0.31,4683500.0
1965-01-07,85.26,85.62,84.66,85.26,5080000,0.44,4688000.0
1965-01-08,85.37,85.84,84.91,85.37,5340000,0.13,4699000.0
1965-01-11,85.4,85.81,84.9,85.4,5440000,0.04,4731500.0
1965-01-12,85.61,85.98,85.13,85.61,5400000,0.25,4775000.0
1965-01-13,85.84,86.27,85.35,85.84,6160000,0.27,4866000.0
1965-01-14,85.84,86.38,85.41,85.84,5810000,0.0,4889500.0
1965-01-15,86.21,86.52,85.6,86.21,5340000,0.43,4926000.0
1965-01-18,86.49,87.15,85.99,86.49,5550000,0.32,4961000.0
1965-01-19,86.63,87.09,86.15,86.63,5550000,0.16,5007000.0
1965-01-20,86.6,87.1,86.26,86.6,5550000,-0.03,5061000.0
1965-01-21,86.52,86.9,86.02,86.52,4780000,-0.09,5074000.0
1965-01-22,86.74,87.15,86.2,86.74,5430000,0.25,5122000.0
1965-01-25,86.86,87.27,86.39,86.86,5370000,0.14,5210500.0
1965-01-26,86.94,87.45,86.51,86.94,5760000,0.09,5299000.0
1965-01-27,87.23,87.67,86.7,87.23,6010000,0.33,5377000.0
1965-01-28,87.48,87.88,86.89,87.48,6730000,0.29,5433000.0
1965-01-29,87.56,88.19,87.18,87.56,6940000,0.09,5456500.0
1965-02-01,87.58,88.01,87.05,87.58,5690000,0.02,5544500.0
1965-02-02,87.55,87.94,87.03,87.55,5460000,-0.03,5612000.0
1965-02-03,87.63,88.01,87.07,87.63,6130000,0.09,5676000.0
1965-02-04,87.57,88.06,87.06,87.57,6230000,-0.07,5733500.0
1965-02-05,87.29,87.98,86.9,87.29,5690000,-0.32,5751000.0
1965-02-08,86.95,87.0,85.95,86.95,6010000,-0.39,5779500.0
1965-02-09,87.24,87.64,86.7,87.24,5690000,0.33,5794000.0
1965-02-10,86.46,87.7,86.2,86.46,7210000,-0.89,5846500.0
1965-02-11,85.54,86.89,85.4,85.54,5800000,-1.06,5846000.0
1965-02-12,86.17,86.48,85.54,86.17,4960000,0.74,5827000.0
1965-02-15,86.07,86.86,85.75,86.07,5760000,-0.12,5837500.0
1965-02-16,85.67,86.31,85.33,85.67,5000000,-0.46,5810000.0
1965-02-17,85.77,86.25,85.25,85.77,5510000,0.12,5808000.0
1965-02-18,86.05,86.48,85.47,86.05,6060000,0.33,5872000.0
1965-02-19,86.21,86.67,85.71,86.21,5560000,0.19,5878500.0
1965-02-23,86.64,87.01,86.03,86.64,5880000,0.5,5904000.0
1965-02-24,87.17,87.72,86.43,87.17,7160000,0.61,5974000.0
1965-02-25,87.2,87.7,86.7,87.2,6680000,0.03,6007500.0
1965-02-26,87.43,87.84,86.81,87.43,5800000,0.26,5961000.0
1965-03-01,87.25,87.93,86.92,87.25,5780000,-0.21,5903000.0
1965-03-02,87.4,87.79,86.84,87.4,5730000,0.17,5905000.0
1965-03-03,87.26,87.83,86.88,87.26,6600000,-0.16,5962000.0
1965-03-04,86.98,87.72,86.63,86.98,7300000,-0.32,6020500.0
1965-03-05,86.8,87.26,86.0,86.8,6120000,-0.21,6015000.0
1965-03-08,86.83,87.28,86.31,86.83,5250000,0.03,5993000.0
1965-03-09,86.69,87.27,86.33,86.69,5210000,-0.16,5953000.0
1965-03-10,86.54,87.07,86.2,86.54,5100000,-0.17,5923500.0
1965-03-11,86.9,87.29,86.17,86.9,5770000,0.42,5851500.0
1965-03-12,87.21,87.65,86.6,87.21,6370000,0.36,5880000.0
1965-03-15,87.24,87.92,86.82,87.24,6000000,0.03,5932000.0
1965-03-16,87.13,87.61,86.67,87.13,5480000,-0.13,5918000.0
1965-03-17,87.02,87.51,86.63,87.02,5120000,-0.13,5924000.0
1965-03-18,86.81,87.48,86.5,86.81,4990000,-0.24,5898000.0
1965-03-19,86.84,87.37,86.43,86.84,5040000,0.03,5847000.0
1965-03-22,86.83,87.34,86.41,86.83,4920000,-0.01,5815000.0
1965-03-23,86.93,87.34,86.45,86.93,4820000,0.12,5762000.0
1965-03-24,87.09,87.55,86.68,87.09,5420000,0.18,5675000.0
1965-03-25,86.84,87.5,86.55,86.84,5460000,-0.29,5614000.0
1965-03-26,86.2,87.06,85.96,86.2,5020000,-0.74,5575000.0
1965-03-29,86.03,86.66,85.65,86.03,4590000,-0.2,5515500.0
1965-03-30,86.2,86.53,85.69,86.2,4270000,0.2,5442500.0
1965-03-31,86.16,86.64,85.83,86.16,4470000,-0.05,5336000.0
1965-04-01,86.32,86.73,85.87,86.32,4890000,0.19,5215500.0
1965-04-02,86.53,86.89,86.08,86.53,5060000,0.24,5162500.0
1965-04-05,86.53,87.08,86.14,86.53,4920000,0.0,5146000.0
1965-04-06,86.5,86.91,86.08,86.5,4610000,-0.03,5116000.0
1965-04-07,86.55,86.88,86.14,86.55,4430000,0.06,5082500.0
1965-04-08,87.04,87.35,86.34,87.04,5770000,0.57,5082500.0
1965-04-09,87.56,87.87,86.86,87.56,6580000,0.6,5093000.0
1965-04-12,87.94,88.36,87.31,87.94,6040000,0.43,5095000.0
1965-04-13,88.04,88.48,87.54,88.04,6690000,0.11,5155500.0
1965-04-14,88.24,88.65,87.71,88.24,6580000,0.23,5228500.0
1965-04-15,88.15,88.63,87.55,88.15,5830000,-0.1,5270500.0
1965-04-19,88.51,88.9,87.9,88.51,5700000,0.41,5303500.0
1965-04-20,88.46,89.07,88.02,88.46,6480000,-0.06,5381500.0
1965-04-21,88.3,88.82,87.7,88.3,5590000,-0.18,5420000.0
1965-04-22,88.78,89.13,88.12,88.78,5990000,0.54,5448500.0
1965-04-23,88.88,89.41,88.48,88.88,5860000,0.11,5468500.0
1965-04-26,88.89,89.29,88.3,88.89,5410000,0.01,5488000.0
1965-04-27,89.04,89.64,88.71,89.04,6310000,0.17,5574000.0
1965-04-28,89.0,89.48,88.51,89.0,5680000,-0.04,5644500.0
1965-04-29,88.93,89.43,88.47,88.93,5510000,-0.08,5696500.0
1965-04-30,89.11,89.44,88.5,89.11,5190000,0.2,5711500.0
1965-05-03,89.23,89.68,88.62,89.23,5340000,0.13,5725500.0
1965-05-04,89.51,89.89,88.82,89.51,5720000,0.31,5765500.0
1965-05-05,89.71,90.4,89.14,89.71,6350000,0.22,5852500.0
1965-05-06,89.92,90.57,89.39,89.92,6340000,0.23,5948000.0
1965-05-07,89.85,90.3,89.33,89.85,5820000,-0.08,5950500.0
1965-05-10,89.66,90.22,89.22,89.66,5600000,-0.21,5901500.0
1965-05-11,89.55,89.98,89.05,89.55,5150000,-0.12,5857000.0
1965-05-12,89.94,90.31,89.3,89.94,6310000,0.44,5838000.0
1965-05-13,90.27,90.68,89.68,90.27,6460000,0.37,5832000.0
1965-05-14,90.1,90.66,89.63,90.1,5860000,-0.19,5833500.0
1965-05-17,89.54,90.44,89.24,89.54,4980000,-0.62,5797500.0
1965-05-18,89.46,89.84,88.87,89.46,5130000,-0.09,5730000.0
1965-05-19,89.67,90.15,89.17,89.67,5860000,0.23,5743500.0
1965-05-20,89.18,89.86,88.74,89.18,5750000,-0.55,5731500.0
1965-05-21,88.75,89.41,88.4,88.75,4660000,-0.48,5671500.0
1965-05-24,88.09,88.89,87.75,88.09,4790000,-0.74,5640500.0
1965-05-25,88.6,88.96,87.82,88.6,4950000,0.58,5572500.0
1965-05-26,88.3,89.22,88.04,88.3,5330000,-0.34,5555000.0
1965-05-27,87.84,88.36,87.24,87.84,5520000,-0.52,5555500.0
1965-05-28,88.42,88.68,87.58,88.42,4270000,0.66,5509500.0
1965-06-01,88.72,88.8,87.88,88.72,4830000,0.34,5484000.0
1965-06-02,87.09,87.87,86.25,87.09,6790000,-1.84,5537500.0
1965-06-03,86.9,88.05,86.58,86.9,5720000,-0.22,5506000.0
1965-06-04,87.11,87.46,86.36,87.11,4530000,0.24,5415500.0
1965-06-07,86.88,87.45,86.04,86.88,4680000,-0.26,5358500.0
1965-06-08,85.93,87.1,85.74,85.93,4660000,-1.09,5311500.0
1965-06-09,85.04,86.37,84.75,85.04,7070000,-1.04,5407500.0
1965-06-10,84.73,85.82,84.1,84.73,7470000,-0.36,5465500.0
1965-06-11,85.12,85.68,84.5,85.12,5350000,0.46,5410000.0
1965-06-14,84.01,85.68,83.64,84.01,5920000,-1.3,5413000.0
1965-06-15,84.49,84.86,83.01,84.49,8450000,0.57,5586500.0
1965-06-16,85.2,85.79,84.58,85.2,6290000,0.84,5644500.0
1965-06-17,85.74,86.22,84.98,85.74,5220000,0.63,5612500.0
1965-06-18,85.34,86.1,84.9,85.34,4330000,-0.47,5541500.0
1965-06-21,85.05,85.64,84.53,85.05,3280000,-0.34,5472500.0
1965-06-22,85.21,85.7,84.76,85.21,3330000,0.19,5399500.0
1965-06-23,84.67,85.59,84.52,84.67,3580000,-0.63,5331000.0
1965-06-24,83.56,84.73,83.3,83.56,5840000,-1.31,5356500.0
1965-06-25,83.06,83.83,82.6,83.06,5790000,-0.6,5370000.0
1965-06-28,81.6,83.34,81.36,81.6,7650000,-1.76,5539000.0
1965-06-29,82.41,83.04,80.73,82.41,10450000,0.99,5820000.0
1965-06-30,84.12,84.63,82.97,84.12,6930000,2.07,5827000.0
1965-07-01,84.48,84.64,83.57,84.48,4520000,0.43,5767000.0
1965-07-02,85.16,85.4,84.13,85.16,4260000,0.8,5753500.0
1965-07-06,84.99,85.63,84.57,84.99,3400000,-0.2,5689500.0
1965-07-07,84.67,85.14,84.28,84.67,3020000,-0.38,5607500.0
1965-07-08,85.39,85.6,84.29,85.39,4380000,0.85,5473000.0
1965-07-09,85.71,86.11,85.11,85.71,4800000,0.37,5339500.0
1965-07-12,85.69,86.08,85.24,85.69,3690000,-0.02,5256500.0
1965-07-13,85.59,86.01,85.12,85.59,3260000,-0.12,5123500.0
1965-07-14,85.87,86.23,85.18,85.87,4100000,0.33,4906000.0
1965-07-15,85.72,86.47,85.44,85.72,4420000,-0.17,4812500.0
1965-07-16,85.69,86.14,85.26,85.69,3520000,-0.03,4727500.0
1965-07-19,85.63,86.04,85.21,85.63,3220000,-0.07,4672000.0
1965-07-20,84.55,85.85,84.39,84.55,4670000,-1.26,4741500.0
1965-07-21,84.07,84.84,83.76,84.07,4350000,-0.57,4792500.0
1965-07-22,83.85,84.45,83.53,83.85,3310000,-0.26,4779000.0
1965-07-23,84.07,84.52,83.57,84.07,3600000,0.26,4667000.0
1965-07-26,84.05,84.47,83.49,84.05,3790000,-0.02,4567000.0
1965-07-27,83.87,84.59,83.58,83.87,4190000,-0.21,4394000.0
1965-07-28,84.03,84.52,83.3,84.03,4760000,0.19,4109500.0
1965-07-29,84.68,85.0,83.79,84.68,4690000,0.77,3997500.0
1965-07-30,85.25,85.64,84.64,85.25,5200000,0.67,4031500.0
1965-08-02,85.42,85.87,84.87,85.42,4220000,0.2,4029500.0
1965-08-03,85.46,85.81,84.8,85.46,4640000,0.05,4091500.0
1965-08-04,85.79,86.12,85.22,85.79,4830000,0.39,4182000.0
1965-08-05,85.79,86.28,85.43,85.79,4920000,0.0,4209000.0
1965-08-06,86.07,86.4,85.42,86.07,4200000,0.33,4179000.0
1965-08-09,85.86,86.54,85.52,85.86,4540000,-0.24,4221500.0
1965-08-10,85.87,86.31,85.45,85.87,4690000,0.01,4293000.0
1965-08-11,86.13,86.48,85.64,86.13,5030000,0.3,4339500.0
1965-08-12,86.38,86.75,85.85,86.38,5160000,0.29,4376500.0
1965-08-13,86.77,87.14,86.09,86.77,5430000,0.45,4472000.0
1965-08-16,86.87,87.43,86.46,86.87,5270000,0.12,4574500.0
1965-08-17,87.04,87.42,86.48,87.04,4520000,0.2,4567000.0
1965-08-18,86.99,87.57,86.63,86.99,5850000,-0.06,4642000.0
1965-08-19,86.79,87.48,86.49,86.79,5000000,-0.23,4726500.0
1965-08-20,86.69,87.14,86.21,86.69,4170000,-0.12,4755000.0
1965-08-23,86.56,87.1,86.22,86.56,4470000,-0.15,4789000.0
1965-08-24,86.71,87.19,86.22,86.71,4740000,0.17,4816500.0
1965-08-25,86.81,87.27,86.33,86.81,6240000,0.12,4890500.0
1965-08-26,87.14,87.52,86.4,87.14,6010000,0.38,4956500.0
1965-08-27,87.2,87.74,86.81,87.2,5570000,0.07,4975000.0
1965-08-30,87.21,87.64,86.76,87.21,4400000,0.01,4984000.0
1965-08-31,87.17,87.79,86.78,87.17,5170000,-0.05,5010500.0
1965-09-01,87.17,87.63,86.69,87.17,5890000,0.0,5063500.0
1965-09-02,87.65,87.96,86.98,87.65,6470000,0.55,5141000.0
1965-09-03,88.06,88.41,87.52,88.06,6010000,0.47,5231500.0
1965-09-07,88.36,88.77,87.76,88.36,5750000,0.34,5292000.0
1965-09-08,88.66,89.08,87.93,88.66,6240000,0.34,5369500.0
1965-09-09,88.89,89.46,88.35,88.89,7360000,0.26,5486000.0
1965-09-10,89.12,89.85,88.41,89.12,6650000,0.26,5560500.0
1965-09-13,89.38,89.91,88.77,89.38,7020000,0.29,5640000.0
1965-09-14,89.03,90.01,88.69,89.03,7830000,-0.39,5768000.0
1965-09-15,89.52,89.96,88.71,89.52,6220000,0.55,5853000.0
1965-09-16,90.02,90.02,90.02,90.02,7410000,0.56,5931000.0
1965-09-17,90.05,90.47,89.32,90.05,6610000,0.03,6011500.0
1965-09-20,90.08,90.67,89.51,90.08,7040000,0.03,6155000.0
1965-09-21,89.81,90.66,89.43,89.81,7750000,-0.3,6319000.0
1965-09-22,90.22,90.67,89.45,90.22,8290000,0.46,6496500.0
1965-09-23,89.86,90.78,89.43,89.86,9990000,-0.4,6684000.0
1965-09-24,90.02,90.47,89.13,90.02,7810000,0.18,6774000.0
1965-09-27,90.65,90.65,90.65,90.65,6820000,0.7,6836500.0
1965-09-28,90.43,91.13,89.83,90.43,8750000,-0.24,7054000.0
1965-09-29,90.02,91.11,89.56,90.02,10600000,-0.45,7325500.0
1965-09-30,89.96,90.71,89.51,89.96,8670000,-0.07,7464500.0
1965-10-01,89.9,90.48,89.3,89.9,7470000,-0.07,7514500.0
1965-10-04,90.08,90.56,89.47,90.08,5590000,0.2,7493500.0
1965-10-05,90.63,91.02,89.92,90.63,6980000,0.61,7555000.0
1965-10-06,90.54,90.94,89.74,90.54,6010000,-0.1,7543500.0
1965-10-07,90.47,91.09,90.09,90.47,6670000,-0.08,7509000.0
1965-10-08,90.85,91.31,90.3,90.85,7670000,0.42,7560000.0
1965-10-11,91.37,91.84,90.73,91.37,9600000,0.57,7689000.0
1965-10-12,91.35,91.94,90.83,91.35,9470000,-0.02,7771000.0
1965-10-13,91.34,91.81,90.73,91.34,9470000,-0.01,7933500.0
1965-10-14,91.19,91.9,90.71,91.19,8580000,-0.16,7992000.0
1965-10-15,91.38,92.09,90.76,91.38,7470000,0.21,8035000.0
1965-10-18,91.68,92.28,91.06,91.68,8180000,0.33,8092000.0
1965-10-19,91.8,92.45,91.35,91.8,8620000,0.13,8135500.0
1965-10-20,91.78,92.26,91.12,91.78,8200000,-0.02,8131000.0
1965-10-21,91.94,92.51,91.42,91.94,9170000,0.17,8090000.0
1965-10-22,91.98,92.74,91.54,91.98,8960000,0.04,8147500.0
1965-10-25,91.67,92.72,91.34,91.67,7090000,-0.34,8161000.0
1965-10-26,92.2,92.63,91.36,92.2,6750000,0.58,8061000.0
1965-10-27,92.51,93.19,91.95,92.51,7670000,0.34,7914500.0
1965-10-28,92.21,92.95,91.6,92.21,7230000,-0.32,7842500.0
1965-10-29,92.42,92.94,91.83,92.42,7240000,0.23,7831000.0
1965-11-01,92.23,92.92,91.73,92.23,6340000,-0.21,7868500.0
1965-11-03,92.31,92.79,91.62,92.31,7520000,0.09,7895500.0
1965-11-04,92.46,93.07,91.9,92.46,8380000,0.16,8014000.0
1965-11-05,92.37,92.92,91.78,92.37,7310000,-0.1,8046000.0
1965-11-08,92.23,92.97,91.63,92.23,7000000,-0.15,8012500.0
1965-11-09,91.93,92.65,91.47,91.93,6680000,-0.33,7866500.0
1965-11-10,91.83,92.4,91.35,91.83,4860000,-0.11,7636000.0
1965-11-11,92.11,92.37,91.31,92.11,5430000,0.3,7434000.0
1965-11-12,92.55,93.07,91.83,92.55,7780000,0.48,7394000.0
1965-11-15,92.63,93.3,92.04,92.63,8310000,0.09,7436000.0
1965-11-16,92.41,93.13,91.9,92.41,8380000,-0.24,7446000.0
1965-11-17,92.6,93.28,91.85,92.6,9120000,0.21,7471000.0
1965-11-18,92.22,92.94,91.72,92.22,7040000,-0.41,7413000.0
1965-11-19,92.24,92.88,91.73,92.24,6850000,0.02,7297000.0
1965-11-22,91.64,92.48,91.16,91.64,6370000,-0.65,7167500.0
1965-11-23,91.78,92.24,91.15,91.78,7150000,0.15,7170500.0
1965-11-24,91.94,92.5,91.14,91.94,7870000,0.17,7226500.0
1965-11-26,92.03,92.65,91.39,92.03,6970000,0.1,7191500.0
1965-11-29,91.8,92.6,91.37,91.8,8760000,-0.25,7268000.0
1965-11-30,91.61,92.14,90.81,91.61,8990000,-0.21,7355500.0
1965-12-01,91.5,92.26,91.02,91.5,10140000,-0.12,7545500.0
1965-12-02,91.21,91.95,90.69,91.21,9070000,-0.32,7623000.0
1965-12-03,91.27,91.8,90.53,91.27,8160000,0.07,7612000.0
1965-12-06,90.59,91.2,89.2,90.59,11440000,-0.75,7818500.0
1965-12-07,91.39,92.0,90.45,91.39,9340000,0.88,7935500.0
1965-12-08,91.28,92.24,90.84,91.28,10120000,-0.12,8107500.0
1965-12-09,91.56,92.06,90.87,91.56,9150000,0.31,8322000.0
1965-12-10,91.8,92.28,91.14,91.8,8740000,0.26,8487500.0
1965-12-13,91.83,92.45,91.27,91.83,8660000,0.03,8531500.0
1965-12-14,91.88,92.59,91.35,91.88,9920000,0.05,8612000.0
1965-12-15,92.02,92.67,91.3,92.02,9560000,0.15,8671000.0
1965-12-16,92.12,92.95,91.53,92.12,9950000,0.11,8712500.0
1965-12-17,92.08,92.76,91.51,92.08,9490000,-0.04,8835000.0
1965-12-20,91.65,92.35,91.09,91.65,7350000,-0.47,8860000.0
1965-12-21,92.01,92.59,91.24,92.01,8230000,0.39,8953000.0
1965-12-22,92.29,93.07,91.53,92.29,9720000,0.3,9081500.0
1965-12-23,92.19,92.89,91.58,92.19,6870000,-0.11,9031500.0
1965-12-27,91.52,92.71,91.28,91.52,5950000,-0.73,8980500.0
1965-12-28,91.53,92.13,90.63,91.53,7280000,0.01,8906500.0
1965-12-29,91.81,92.39,91.14,91.81,7610000,0.31,8837500.0
1965-12-30,92.2,92.68,91.52,92.2,7060000,0.42,8683500.0
1965-12-31,92.43,93.05,91.82,92.43,7240000,0.25,8592000.0
1966-01-03,92.18,92.87,91.63,92.18,5950000,-0.27,8481500.0
1966-01-04,92.26,93.04,91.68,92.26,7540000,0.09,8286500.0
1966-01-05,92.85,93.33,91.99,92.85,9650000,0.64,8302000.0
1966-01-06,93.06,93.65,92.51,93.06,7880000,0.23,8190000.0
1966-01-07,93.14,93.64,92.47,93.14,7600000,0.09,8112500.0
1966-01-10,93.33,93.94,92.75,93.33,7720000,0.2,8061500.0
1966-01-11,93.41,94.05,92.85,93.41,8910000,0.09,8074000.0
1966-01-12,93.19,93.98,92.8,93.19,8530000,-0.24,8004500.0
1966-01-13,93.36,94.0,92.68,93.36,8860000,0.18,7969500.0
1966-01-14,93.5,94.14,92.98,93.5,9210000,0.15,7932500.0
1966-01-17,93.77,94.46,93.1,93.77,9430000,0.29,7929500.0
1966-01-18,93.95,94.64,93.23,93.95,9790000,0.19,8051500.0
1966-01-19,93.69,94.62,93.16,93.69,10230000,-0.28,8151500.0
1966-01-20,93.36,94.33,92.87,93.36,8670000,-0.35,8099000.0
1966-01-21,93.47,93.97,92.6,93.47,9180000,0.12,8214500.0
1966-01-24,93.71,94.41,93.07,93.71,8780000,0.26,8356000.0
1966-01-25,93.85,94.56,93.24,93.85,9300000,0.15,8457000.0
1966-01-26,93.7,94.53,93.18,93.7,9910000,-0.16,8572000.0
1966-01-27,93.67,94.34,93.09,93.67,8970000,-0.03,8667500.0
1966-01-28,93.31,94.15,92.84,93.31,9000000,-0.38,8755500.0
1966-01-31,92.88,93.77,92.46,92.88,7800000,-0.46,8848000.0
1966-02-01,92.16,93.36,91.61,92.16,9090000,-0.78,8925500.0
1966-02-02,92.53,92.91,91.32,92.53,8130000,0.4,8849500.0
1966-02-03,92.65,93.67,92.11,92.65,8160000,0.13,8863500.0
1966-02-04,93.26,93.7,92.33,93.26,7560000,0.66,8861500.0
1966-02-07,93.59,94.22,92.85,93.59,8000000,0.35,8875500.0
1966-02-08,93.55,94.29,92.58,93.55,10560000,-0.04,8958000.0
1966-02-09,94.06,94.72,93.29,94.06,9760000,0.55,9019500.0
1966-02-10,93.83,94.7,93.32,93.83,9790000,-0.24,9066000.0
1966-02-11,93.81,94.52,93.25,93.81,8150000,-0.02,9013000.0
1966-02-14,93.53,94.4,93.15,93.53,8360000,-0.3,8959500.0
1966-02-15,93.17,94.04,92.67,93.17,8750000,-0.38,8907500.0
1966-02-16,93.16,93.74,92.63,93.16,9180000,-0.01,8855000.0
1966-02-17,92.66,93.58,92.11,92.66,9330000,-0.54,8888000.0
1966-02-18,92.41,93.14,91.8,92.41,8470000,-0.27,8852500.0
1966-02-21,91.87,92.83,91.35,91.87,8510000,-0.58,8839000.0
1966-02-23,91.48,92.21,90.99,91.48,8080000,-0.42,8778000.0
1966-02-24,90.89,91.81,90.45,90.89,7860000,-0.64,8675500.0
1966-02-25,91.14,91.88,90.43,91.14,8140000,0.28,8634000.0
1966-02-28,91.22,91.95,90.65,91.22,9910000,0.09,8679500.0
1966-03-01,90.06,91.65,89.76,90.06,11030000,-1.27,8841000.0
1966-03-02,89.15,90.65,88.7,89.15,10470000,-1.01,8910000.0
1966-03-03,89.47,90.03,88.26,89.47,9900000,0.36,8998500.0
1966-03-04,89.24,90.25,88.72,89.24,9000000,-0.26,9040500.0
1966-03-07,88.04,89.39,87.67,88.04,9370000,-1.34,9131000.0
1966-03-08,88.18,89.0,87.17,88.18,10120000,0.16,9237000.0
1966-03-09,88.96,89.21,87.96,88.96,7980000,0.88,9108000.0
1966-03-10,88.96,90.14,88.36,88.96,10310000,0.0,9135500.0
1966-03-11,88.85,89.63,88.3,88.85,7000000,-0.12,8996000.0
1966-03-14,87.85,88.92,87.56,87.85,7400000,-1.13,8958500.0
1966-03-15,87.35,88.2,86.69,87.35,9440000,-0.57,9012500.0
1966-03-16,87.86,88.55,87.09,87.86,7330000,0.58,8941500.0
1966-03-17,88.17,88.6,87.45,88.17,5460000,0.35,8755500.0
1966-03-18,88.53,89.23,87.82,88.53,6450000,0.41,8611500.0
1966-03-21,89.2,89.73,88.4,89.2,7230000,0.76,8549500.0
1966-03-22,89.46,90.28,89.01,89.46,8910000,0.29,8569500.0
1966-03-23,89.13,89.8,88.69,89.13,6720000,-0.37,8501500.0
1966-03-24,89.29,89.8,88.68,89.29,7880000,0.18,8502500.0
1966-03-25,89.54,90.14,88.96,89.54,7750000,0.28,8483000.0
1966-03-28,89.62,90.41,89.15,89.62,8640000,0.09,8419500.0
1966-03-29,89.27,90.04,88.63,89.27,8300000,-0.39,8283000.0
1966-03-30,88.78,89.57,88.31,88.78,7980000,-0.55,8158500.0
1966-03-31,89.23,89.7,88.47,89.23,6690000,0.51,7998000.0
1966-04-01,89.94,90.37,88.96,89.94,9050000,0.8,8000500.0
1966-04-04,90.76,91.33,89.92,90.76,9360000,0.91,8000000.0
1966-04-05,91.31,92.04,90.47,91.31,10560000,0.61,8022000.0
1966-04-06,91.56,92.1,90.77,91.56,9040000,0.27,8075000.0
1966-04-07,91.76,92.42,90.99,91.76,9650000,0.22,8042000.0
1966-04-11,91.79,92.6,91.08,91.79,9310000,0.03,8157500.0
1966-04-12,91.45,92.51,90.92,91.45,10500000,-0.37,8312500.0
1966-04-13,91.54,92.81,90.73,91.54,10440000,0.1,8362500.0
1966-04-14,91.87,92.8,91.12,91.87,12980000,0.36,8645000.0
1966-04-15,91.99,92.75,91.28,91.99,10270000,0.13,8885500.0
1966-04-18,91.58,92.59,91.09,91.58,9150000,-0.45,9020500.0
1966-04-19,91.57,92.31,90.89,91.57,8820000,-0.01,9100000.0
1966-04-20,92.08,92.75,91.34,92.08,10530000,0.56,9181000.0
1966-04-21,92.42,93.02,91.78,92.42,9560000,0.37,9323000.0
1966-04-22,92.27,92.87,91.6,92.27,8650000,-0.16,9361500.0
1966-04-25,92.08,92.86,91.41,92.08,7270000,-0.21,9337500.0
1966-04-26,91.99,92.77,91.47,91.99,7540000,-0.1,9282500.0
1966-04-27,91.76,92.49,91.1,91.76,7950000,-0.25,9265000.0
1966-04-28,91.13,91.92,90.24,91.13,8310000,-0.69,9281500.0
1966-04-29,91.06,91.86,90.57,91.06,7220000,-0.08,9308000.0
1966-05-02,90.9,91.75,90.43,90.9,7070000,-0.18,9209000.0
1966-05-03,89.85,91.1,89.46,89.85,8020000,-1.16,9142000.0
1966-05-04,89.39,90.11,88.54,89.39,9740000,-0.51,9101000.0
1966-05-05,87.93,89.77,87.6,87.93,10100000,-1.63,9154000.0
1966-05-06,87.84,88.52,86.24,87.84,13110000,-0.1,9327000.0
1966-05-09,86.32,87.96,85.92,86.32,9290000,-1.73,9326000.0
1966-05-10,87.08,87.88,86.12,87.08,9050000,0.88,9253500.0
1966-05-11,87.23,88.38,86.84,87.23,7470000,0.17,9105000.0
1966-05-12,86.23,87.49,85.72,86.23,8210000,-1.15,8866500.0
1966-05-13,85.47,86.31,84.77,85.47,8970000,-0.88,8801500.0
1966-05-16,84.41,86.04,83.9,84.41,9260000,-1.24,8807000.0
1966-05-17,83.63,85.03,83.18,83.63,9870000,-0.92,8859500.0
1966-05-18,85.12,85.64,83.72,85.12,9310000,1.78,8798500.0
1966-05-19,85.02,86.33,84.54,85.02,8640000,-0.12,8752500.0
1966-05-20,85.43,85.79,84.21,85.43,6430000,0.48,8641500.0
1966-05-23,86.2,86.91,85.29,86.2,7080000,0.9,8632000.0
1966-05-24,86.77,87.7,86.19,86.77,7210000,0.66,8615500.0
1966-05-25,87.07,87.48,86.05,87.07,5820000,0.35,8509000.0
1966-05-26,87.07,87.88,86.54,87.07,6080000,0.0,8397500.0
1966-05-27,87.33,87.42,86.43,87.33,4790000,0.3,8276000.0
1966-05-31,86.13,87.65,85.8,86.13,5770000,-1.37,8211000.0
1966-06-01,86.1,86.65,85.28,86.1,5290000,-0.03,8074500.0
1966-06-02,85.96,86.85,85.55,85.96,5080000,-0.16,7841500.0
1966-06-03,86.06,86.55,85.43,86.06,4430000,0.12,7558000.0
1966-06-06,85.42,86.28,85.03,85.42,4260000,-0.74,7115500.0
1966-06-07,84.83,85.54,84.25,84.83,5040000,-0.69,6903000.0
1966-06-08,84.93,85.43,84.31,84.93,4580000,0.12,6679500.0
1966-06-09,85.5,85.98,84.56,85.5,5810000,0.67,6596500.0
1966-06-10,86.44,86.97,85.32,86.44,8240000,1.1,6598000.0
1966-06-13,86.83,87.59,86.2,86.83,7600000,0.45,6529500.0
1966-06-14,87.07,87.57,86.02,87.07,7600000,0.28,6446500.0
1966-06-15,86.73,87.74,86.33,86.73,8520000,-0.39,6379000.0
1966-06-16,86.47,87.18,85.88,86.47,6870000,-0.3,6257000.0
1966-06-17,86.51,87.11,85.89,86.51,6580000,0.05,6154000.0
1966-06-20,86.48,87.03,85.84,86.48,5940000,-0.03,6129500.0
1966-06-21,86.71,87.28,86.07,86.71,6860000,0.27,6118500.0
1966-06-22,86.85,87.38,86.15,86.85,7800000,0.16,6148000.0
1966-06-23,86.5,87.73,86.11,86.5,7930000,-0.4,6253500.0
1966-06-24,86.58,87.31,85.68,86.58,7140000,0.09,6306500.0
1966-06-27,86.08,87.31,85.77,86.08,5330000,-0.58,6333500.0
1966-06-28,85.67,86.43,85.0,85.67,6280000,-0.48,6359000.0
1966-06-29,84.86,85.98,84.52,84.86,6020000,-0.95,6395500.0
1966-06-30,84.74,85.37,83.75,84.74,7250000,-0.14,6504000.0
1966-07-01,85.61,86.08,84.74,85.61,5200000,1.03,6542500.0
1966-07-05,85.82,86.41,85.09,85.82,4610000,0.25,6560000.0
1966-07-06,87.06,87.38,85.57,87.06,6860000,1.44,6651000.0
1966-07-07,87.38,88.02,86.67,87.38,7200000,0.37,6782000.0
1966-07-08,87.61,88.04,86.85,87.61,6100000,0.26,6796500.0
1966-07-11,87.45,88.19,86.97,87.45,6200000,-0.18,6694500.0
1966-07-12,86.88,87.78,86.45,86.88,5180000,-0.65,6573500.0
1966-07-13,86.3,87.06,85.83,86.3,5580000,-0.67,6472500.0
1966-07-14,86.82,87.34,85.85,86.82,5950000,0.6,6344000.0
1966-07-15,87.08,87.68,86.44,87.08,6090000,0.3,6305000.0
1966-07-18,86.99,87.59,86.42,86.99,5110000,-0.1,6231500.0
1966-07-19,86.33,87.17,85.75,86.33,5960000,-0.76,6232500.0
1966-07-20,85.51,86.64,85.26,85.51,5470000,-0.95,6163000.0
1966-07-21,85.52,86.24,84.77,85.52,6200000,0.01,6083000.0
1966-07-22,85.41,86.11,84.93,85.41,6540000,-0.13,6013500.0
1966-07-25,83.83,85.57,83.56,83.83,7050000,-1.85,6009000.0
1966-07-26,83.7,84.67,83.05,83.7,7610000,-0.16,6123000.0
1966-07-27,84.1,84.83,83.5,84.1,6070000,0.48,6112500.0
1966-07-28,83.77,84.76,83.44,83.77,5680000,-0.39,6095500.0
1966-07-29,83.6,84.3,83.1,83.6,5150000,-0.2,5990500.0
1966-08-01,82.31,83.5,81.98,82.31,5880000,-1.54,6024500.0
1966-08-02,82.33,83.04,81.77,82.33,5710000,0.02,6079500.0
1966-08-03,83.15,83.71,82.3,83.15,6220000,1.0,6047500.0
1966-08-04,83.93,84.54,83.07,83.93,6880000,0.94,6031500.0
1966-08-05,84.0,84.7,83.43,84.0,5500000,0.08,6001500.0
1966-08-08,83.75,84.31,82.97,83.75,4900000,-0.3,5936500.0
1966-08-09,83.49,84.36,83.04,83.49,6270000,-0.31,5991000.0
1966-08-10,83.11,83.83,82.69,83.11,5290000,-0.46,5976500.0
1966-08-11,83.02,83.53,82.34,83.02,5700000,-0.11,5964000.0
1966-08-12,83.17,83.88,82.57,83.17,6230000,0.18,5971000.0
1966-08-15,82.74,83.69,82.39,82.74,5680000,-0.52,5999500.0
1966-08-16,81.63,82.71,81.26,81.63,6130000,-1.34,6008000.0
1966-08-17,81.18,81.9,80.53,81.18,6630000,-0.55,6066000.0
1966-08-18,80.16,81.38,79.6,80.16,7000000,-1.26,6106000.0
1966-08-19,79.62,80.78,79.24,79.62,7070000,-0.67,6132500.0
1966-08-22,78.24,79.88,77.58,78.24,8690000,-1.73,6214500.0
1966-08-23,78.11,79.24,77.05,78.11,9830000,-0.17,6325500.0
1966-08-24,79.07,79.63,77.92,79.07,7050000,1.23,6374500.0
1966-08-25,78.06,79.79,77.8,78.06,6760000,-1.28,6428500.0
1966-08-26,76.41,77.85,76.1,76.41,8190000,-2.11,6580500.0
1966-08-29,74.53,76.24,74.18,74.53,10900000,-2.46,6831500.0
1966-08-30,75.86,76.46,73.91,75.86,11230000,1.78,7107500.0
1966-08-31,77.1,78.06,75.98,77.1,8690000,1.63,7231000.0
1966-09-01,77.7,78.5,76.66,77.7,6250000,0.78,7199500.0
1966-09-02,77.42,78.2,76.27,77.42,6080000,-0.36,7228500.0
1966-09-06,76.96,78.16,76.55,76.96,4350000,-0.59,7201000.0
1966-09-07,76.37,77.26,75.77,76.37,5530000,-0.77,7164000.0
1966-09-08,76.05,76.95,75.03,76.05,6660000,-0.42,7232500.0
1966-09-09,76.29,76.94,75.43,76.29,5280000,0.32,7211500.0
1966-09-12,77.91,78.34,76.47,77.91,6780000,2.12,7239000.0
1966-09-13,78.32,79.16,77.66,78.32,6870000,0.53,7298500.0
1966-09-14,79.13,79.43,77.73,79.13,6250000,1.03,7304500.0
1966-09-15,80.08,80.6,78.87,80.08,6140000,1.2,7280000.0
1966-09-16,79.99,80.81,79.33,79.99,5150000,-0.11,7187500.0
1966-09-19,79.59,80.5,79.02,79.59,4920000,-0.5,7080000.0
1966-09-20,79.04,79.9,78.57,79.04,4560000,-0.69,6873500.0
1966-09-21,77.71,79.15,77.52,77.71,5360000,-1.68,6650000.0
1966-09-22,77.94,78.41,76.81,77.94,5760000,0.3,6585500.0
1966-09-23,77.67,78.43,77.15,77.67,4560000,-0.35,6475500.0
1966-09-26,77.86,78.34,76.88,77.86,4960000,0.24,6314000.0
1966-09-27,78.1,79.1,77.56,78.1,6300000,0.31,6084000.0
1966-09-28,77.11,78.36,76.7,77.11,5990000,-1.27,5822000.0
1966-09-29,76.31,77.28,75.85,76.31,6110000,-1.04,5693000.0
1966-09-30,76.56,77.09,75.45,76.56,6170000,0.33,5689000.0
1966-10-03,74.9,76.98,74.71,74.9,6490000,-2.17,5709500.0
1966-10-04,75.1,75.76,73.91,75.1,8910000,0.27,5937500.0
1966-10-05,74.69,76.1,74.31,74.69,5880000,-0.55,5955000.0
1966-10-06,74.05,75.09,73.47,74.05,8110000,-0.86,6027500.0
1966-10-07,73.2,74.67,72.77,73.2,8140000,-1.15,6170500.0
1966-10-10,74.53,74.97,72.28,74.53,9630000,1.82,6313000.0
1966-10-11,74.91,76.2,74.22,74.91,8430000,0.51,6391000.0
1966-10-12,77.04,77.26,74.37,77.04,6910000,2.84,6424000.0
1966-10-13,76.89,78.45,76.22,76.89,8680000,-0.19,6551000.0
1966-10-14,76.6,77.8,76.01,76.6,5610000,-0.38,6574000.0
1966-10-17,77.47,78.41,76.48,77.47,5570000,1.14,6606500.0
1966-10-18,78.68,79.08,77.35,78.68,7180000,1.56,6737500.0
1966-10-19,78.05,79.34,77.54,78.05,6460000,-0.8,6792500.0
1966-10-20,77.84,78.96,77.26,77.84,6840000,-0.27,6846500.0
1966-10-21,78.19,78.62,77.16,78.19,5690000,0.45,6903000.0
1966-10-24,78.42,79.2,77.73,78.42,5780000,0.29,6944000.0
1966-10-25,78.9,79.22,77.56,78.9,6190000,0.61,6938500.0
1966-10-26,79.58,80.29,78.7,79.58,6760000,0.86,6977000.0
1966-10-27,80.23,80.72,79.28,80.23,6670000,0.82,7005000.0
1966-10-28,80.24,80.91,79.49,80.24,6420000,0.01,7017500.0
1966-10-31,80.2,80.82,79.34,80.2,5860000,-0.05,6986000.0
1966-11-01,80.81,81.18,79.79,80.81,6480000,0.76,6864500.0
1966-11-02,80.88,81.68,80.3,80.88,6740000,0.09,6907500.0
1966-11-03,80.56,81.35,79.98,80.56,5860000,-0.4,6795000.0
1966-11-04,80.81,81.21,79.64,80.81,6530000,0.31,6714500.0
1966-11-07,80.73,81.48,80.16,80.73,6120000,-0.1,6539000.0
1966-11-09,81.38,81.9,80.46,81.38,8390000,0.81,6537000.0
1966-11-10,81.89,82.43,81.0,81.89,8870000,0.63,6635000.0
1966-11-11,81.94,82.36,81.27,81.94,6690000,0.06,6535500.0
1966-11-14,81.37,82.18,80.81,81.37,6540000,-0.7,6582000.0
1966-11-15,81.69,82.07,80.82,81.69,7190000,0.39,6663000.0
1966-11-16,82.37,83.01,81.55,82.37,10350000,0.83,6821500.0
1966-11-17,81.8,82.8,81.24,81.8,8900000,-0.69,6943500.0
1966-11-18,81.26,82.05,80.79,81.26,6900000,-0.66,6946500.0
1966-11-21,80.09,81.09,79.51,80.09,7450000,-1.44,7034500.0
1966-11-22,79.67,80.32,78.89,79.67,6430000,-0.52,7067000.0
1966-11-23,80.21,80.85,79.39,80.21,7350000,0.68,7125000.0
1966-11-25,80.85,81.37,79.83,80.85,6810000,0.8,7127500.0
1966-11-28,80.71,81.38,79.96,80.71,7630000,-0.17,7175500.0
1966-11-29,80.42,81.16,79.94,80.42,7320000,-0.36,7220500.0
1966-11-30,80.45,80.9,79.62,80.45,7230000,0.04,7289000.0
1966-12-01,80.08,81.04,79.66,80.08,8480000,-0.46,7389000.0
1966-12-02,80.13,81.29,79.49,80.13,6230000,0.06,7363500.0
1966-12-05,80.24,80.81,79.6,80.24,6470000,0.14,7394000.0
1966-12-06,80.84,81.29,79.95,80.84,7670000,0.75,7451000.0
1966-12-07,81.72,82.19,80.59,81.72,8980000,1.09,7594000.0
1966-12-08,82.05,82.72,81.34,82.05,8370000,0.4,7593000.0
1966-12-09,82.14,82.68,81.33,82.14,7650000,0.11,7532000.0
1966-12-12,83.0,83.54,81.94,83.0,9530000,1.05,7674000.0
1966-12-13,82.73,83.88,82.28,82.73,9650000,-0.33,7829500.0
1966-12-14,82.64,83.35,81.97,82.64,7470000,-0.11,7843500.0
1966-12-15,81.64,82.89,81.2,81.64,7150000,-1.21,7683500.0
1966-12-16,81.58,82.21,80.94,81.58,6980000,-0.07,7587500.0
1966-12-19,81.27,82.06,80.56,81.27,7340000,-0.38,7609500.0
1966-12-20,80.96,81.69,80.31,80.96,6830000,-0.38,7578500.0
1966-12-21,81.38,81.91,80.42,81.38,7690000,0.52,7641500.0
1966-12-22,81.69,82.34,81.0,81.69,8560000,0.38,7702000.0
1966-12-23,81.47,82.22,80.97,81.47,7350000,-0.27,7729000.0
1966-12-27,81.0,81.84,80.55,81.0,6280000,-0.58,7661500.0
1966-12-28,80.61,81.67,80.29,80.61,7160000,-0.48,7653500.0
1966-12-29,80.37,81.08,79.84,80.37,7900000,-0.3,7687000.0
1966-12-30,80.33,81.14,79.66,80.33,11330000,-0.05,7829500.0
1967-01-03,80.38,81.61,79.59,80.38,6100000,0.06,7823000.0
1967-01-04,80.55,81.01,79.43,80.55,6150000,0.21,7807000.0
1967-01-05,81.6,81.93,80.5,81.6,7320000,1.3,7789500.0
1967-01-06,82.18,82.79,81.32,82.18,7830000,0.71,7732000.0
1967-01-09,82.81,83.31,81.78,82.81,9180000,0.77,7772500.0
1967-01-10,82.81,83.54,82.22,82.81,8120000,0.0,7796000.0
1967-01-11,83.47,83.92,81.37,83.47,13230000,0.8,7981000.0
1967-01-12,83.91,84.8,83.11,83.91,12830000,0.53,8140000.0
1967-01-13,84.53,84.9,83.1,84.53,10000000,0.74,8266500.0
1967-01-16,84.31,85.28,83.73,84.31,10280000,-0.26,8423000.0
1967-01-17,85.24,85.81,84.03,85.24,11590000,1.1,8653500.0
1967-01-18,85.79,86.36,84.9,85.79,11390000,0.65,8856000.0
1967-01-19,85.82,86.61,85.17,85.82,10230000,0.03,9026000.0
1967-01-20,86.07,86.47,85.07,86.07,9530000,0.29,9118000.0
1967-01-23,86.39,88.17,85.64,86.39,10830000,0.37,9231500.0
1967-01-24,86.51,87.0,85.29,86.51,10430000,0.14,9385500.0
1967-01-25,85.85,87.02,85.47,85.85,10260000,-0.76,9584500.0
1967-01-26,85.81,86.66,84.87,85.81,10630000,-0.05,9758000.0
1967-01-27,86.16,86.76,85.34,86.16,9690000,0.41,9847500.0
1967-01-30,86.66,87.35,85.84,86.66,10250000,0.58,9793500.0
1967-01-31,86.61,87.46,86.06,86.61,11540000,-0.06,10065500.0
1967-02-01,86.43,87.04,85.68,86.43,9580000,-0.21,10237000.0
1967-02-02,86.73,87.31,85.87,86.73,10720000,0.35,10407000.0
1967-02-03,87.36,87.97,86.51,87.36,12010000,0.73,10616000.0
1967-02-06,87.18,87.98,86.61,87.18,10680000,-0.21,10691000.0
1967-02-07,86.95,87.52,86.48,86.95,6400000,-0.26,10605000.0
1967-02-08,87.72,88.25,86.64,87.72,11220000,0.89,10504500.0
1967-02-09,87.36,88.57,86.99,87.36,10970000,-0.41,10411500.0
1967-02-10,87.63,88.19,86.79,87.63,8850000,0.31,10354000.0
1967-02-13,87.58,88.19,86.95,87.58,7570000,-0.06,10218500.0
1967-02-14,88.17,88.74,87.15,88.17,9760000,0.67,10127000.0
1967-02-15,88.27,89.0,87.62,88.27,10480000,0.11,10081500.0
1967-02-16,87.86,88.8,87.43,87.86,8490000,-0.46,9994500.0
1967-02-17,87.89,88.4,87.25,87.89,8530000,0.03,9944500.0
1967-02-20,87.4,88.13,86.65,87.4,8640000,-0.56,9835000.0
1967-02-21,87.34,88.01,86.8,87.34,9030000,-0.07,9765000.0
1967-02-23,87.45,88.0,86.64,87.45,10010000,0.13,9752500.0
1967-02-24,87.41,88.16,86.76,87.41,9830000,-0.05,9712500.0
1967-02-27,86.46,87.61,85.68,86.46,10210000,-1.09,9738500.0
1967-02-28,86.78,87.26,85.61,86.78,9970000,0.37,9724500.0
1967-03-01,87.68,88.36,86.67,87.68,11510000,1.04,9723000.0
1967-03-02,88.16,88.85,87.39,88.16,11900000,0.55,9839000.0
1967-03-03,88.29,89.0,87.51,88.29,11100000,0.15,9858000.0
1967-03-06,88.1,89.08,87.46,88.1,10400000,-0.22,9777500.0
1967-03-07,88.16,88.74,87.34,88.16,9810000,0.07,9734000.0
1967-03-08,88.27,89.1,87.69,88.27,11070000,0.12,9967500.0
1967-03-09,88.53,89.04,87.7,88.53,10480000,0.29,9930500.0
1967-03-10,88.89,90.37,88.46,88.89,14900000,0.41,10127000.0
1967-03-13,88.43,89.41,87.93,88.43,9910000,-0.52,10180000.0
1967-03-14,88.35,89.07,87.58,88.35,10260000,-0.09,10314500.0
1967-03-15,89.19,89.6,88.0,89.19,10830000,0.95,10368000.0
1967-03-16,90.09,90.66,89.09,90.09,12170000,1.01,10452500.0
1967-03-17,90.25,90.84,89.39,90.25,10020000,0.18,10529000.0
1967-03-20,90.2,90.87,89.35,90.2,9040000,-0.06,10554500.0
1967-03-21,90.0,91.05,89.52,90.0,9820000,-0.22,10613500.0
1967-03-22,90.25,90.7,89.17,90.25,8820000,0.28,10603000.0
1967-03-23,90.94,91.51,90.04,90.94,9500000,0.76,10577500.0
1967-03-27,90.87,91.72,90.19,90.87,9260000,-0.08,10549000.0
1967-03-28,90.91,91.62,90.23,90.91,8940000,0.04,10485500.0
1967-03-29,90.73,91.45,90.17,90.73,8430000,-0.2,10408500.0
1967-03-30,90.7,91.32,90.06,90.7,8340000,-0.03,10250000.0
1967-03-31,90.2,91.15,89.75,90.2,8130000,-0.55,10061500.0
1967-04-03,89.24,90.37,88.76,89.24,8530000,-1.06,9933000.0
1967-04-04,89.22,89.93,88.45,89.22,8750000,-0.02,9850500.0
1967-04-05,89.79,90.31,88.92,89.79,8810000,0.64,9800500.0
1967-04-06,89.94,90.74,89.44,89.94,9470000,0.17,9720500.0
1967-04-07,89.36,90.6,88.96,89.36,9090000,-0.64,9651000.0
1967-04-10,88.24,89.32,87.86,88.24,8110000,-1.25,9311500.0
1967-04-11,88.88,89.34,87.92,88.88,7710000,0.73,9201500.0
1967-04-12,88.78,89.54,88.36,88.78,7750000,-0.11,9076000.0
1967-04-13,89.46,89.86,88.49,89.46,7610000,0.77,8915000.0
1967-04-14,90.43,91.08,89.26,90.43,8810000,1.08,8747000.0
1967-04-17,91.07,91.78,90.18,91.07,9070000,0.71,8699500.0
1967-04-18,91.86,92.31,90.7,91.86,10500000,0.87,8772500.0
1967-04-19,91.94,92.73,91.25,91.94,10860000,0.09,8824500.0
1967-04-20,92.11,92.61,91.21,92.11,9690000,0.18,8868000.0
1967-04-21,92.3,92.9,91.48,92.3,10210000,0.21,8903500.0
1967-04-24,92.62,93.45,91.78,92.62,10250000,0.35,8953000.0
1967-04-25,93.11,93.57,92.01,93.11,10420000,0.53,9027000.0
1967-04-26,93.02,93.99,92.44,93.02,10560000,-0.1,9133500.0
1967-04-27,93.81,94.25,92.41,93.81,10250000,0.85,9229000.0
1967-04-28,94.01,94.77,93.33,94.01,11200000,0.21,9382500.0
1967-05-01,93.84,94.6,93.08,93.84,9410000,-0.18,9426500.0
1967-05-02,93.67,94.42,93.06,93.67,10260000,-0.18,9502000.0
1967-05-03,93.91,94.48,92.94,93.91,11550000,0.26,9639000.0
1967-05-04,94.32,94.92,93.41,94.32,12850000,0.44,9808000.0
1967-05-05,94.44,95.14,93.64,94.44,10630000,0.13,9885000.0
1967-05-08,94.58,95.22,93.71,94.58,10330000,0.15,9996000.0
1967-05-09,93.6,95.25,93.28,93.6,10830000,-1.04,10152000.0
1967-05-10,93.35,94.04,92.51,93.35,10410000,-0.27,10285000.0
1967-05-11,93.75,94.37,92.9,93.75,10320000,0.43,10420500.0
1967-05-12,93.48,94.45,92.94,93.48,10470000,-0.29,10503500.0
1967-05-15,92.71,93.75,92.27,92.71,8320000,-0.82,10466000.0
1967-05-16,93.14,93.85,92.19,93.14,10700000,0.46,10476000.0
1967-05-17,92.78,93.75,92.34,92.78,9560000,-0.39,10411000.0
1967-05-18,92.53,93.3,91.98,92.53,10290000,-0.27,10441000.0
1967-05-19,92.07,92.86,91.4,92.07,10560000,-0.5,10458500.0
1967-05-22,91.67,92.4,90.83,91.67,9600000,-0.43,10426000.0
1967-05-23,91.23,92.07,90.58,91.23,9810000,-0.48,10395500.0
1967-05-24,90.18,91.36,89.68,90.18,10290000,-1.15,10382000.0
1967-05-25,91.19,91.84,90.04,91.19,8960000,1.12,10317500.0
1967-05-26,90.98,91.7,90.34,90.98,7810000,-0.23,10148000.0
1967-05-29,90.49,91.22,89.92,90.49,6590000,-0.54,10007000.0
1967-05-31,89.08,90.39,88.71,89.08,8870000,-1.56,9937500.0
1967-06-01,90.23,90.76,88.81,90.23,9040000,1.29,9812000.0
1967-06-02,89.79,90.9,89.27,89.79,8070000,-0.49,9573000.0
1967-06-05,88.43,89.56,87.19,88.43,11110000,-1.51,9597000.0
1967-06-06,90.23,90.59,88.48,90.23,9230000,2.04,9542000.0
1967-06-07,90.91,91.75,89.92,90.91,10170000,0.75,9509000.0
1967-06-08,91.4,91.78,90.24,91.4,8300000,0.54,9403500.0
1967-06-09,91.56,92.26,90.77,91.56,9650000,0.18,9370000.0
1967-06-12,92.04,92.66,91.12,92.04,10230000,0.52,9358000.0
1967-06-13,92.62,93.27,91.65,92.62,11570000,0.63,9520500.0
1967-06-14,92.4,93.21,91.81,92.4,10960000,-0.24,9533500.0
1967-06-15,92.49,93.26,91.76,92.49,11240000,0.1,9617500.0
1967-06-16,92.54,93.28,91.98,92.54,10740000,0.05,9640000.0
1967-06-19,92.51,92.51,92.51,92.51,8570000,-0.03,9540500.0
1967-06-20,92.48,92.48,92.48,92.48,10350000,-0.03,9578000.0
1967-06-21,92.2,92.2,92.2,92.2,9760000,-0.3,9575500.0
1967-06-22,91.97,91.97,91.97,91.97,9550000,-0.25,9538500.0
1967-06-23,92.0,92.0,92.0,92.0,9130000,0.03,9547000.0
1967-06-26,91.64,91.64,91.64,91.64,9040000,-0.39,9608500.0
1967-06-27,91.3,91.3,91.3,91.3,8780000,-0.37,9718000.0
1967-06-28,91.31,91.31,91.31,91.31,9310000,0.01,9740000.0
1967-06-29,90.85,90.85,90.85,90.85,9940000,-0.5,9785000.0
1967-06-30,90.64,90.64,90.64,90.64,7850000,-0.23,9774000.0
1967-07-03,90.91,91.32,90.12,90.91,6040000,0.3,9520500.0
1967-07-05,91.36,91.91,90.56,91.36,9170000,0.49,9517500.0
1967-07-06,91.32,92.03,90.64,91.32,10170000,-0.04,9517500.0
1967-07-07,91.69,92.28,90.76,91.69,11540000,0.41,9679500.0
1967-07-10,92.05,92.8,91.11,92.05,12130000,0.39,9803500.0
1967-07-11,92.48,93.16,91.58,92.48,12400000,0.47,9912000.0
1967-07-12,92.4,93.1,91.62,92.4,11240000,-0.09,9895500.0
1967-07-13,92.42,93.17,91.82,92.42,10730000,0.02,9884000.0
1967-07-14,92.74,93.35,91.87,92.74,10880000,0.35,9866000.0
1967-07-17,92.75,93.53,92.1,92.75,10390000,0.01,9848500.0
1967-07-18,93.5,94.05,92.3,93.5,12060000,0.81,10023000.0
1967-07-19,93.65,94.4,92.83,93.65,12850000,0.16,10148000.0
1967-07-20,93.85,94.49,93.01,93.85,11160000,0.21,10218000.0
1967-07-21,94.04,94.92,93.24,94.04,11710000,0.2,10326000.0
1967-07-24,93.73,94.68,92.91,93.73,9580000,-0.33,10348500.0
1967-07-25,93.24,94.56,93.03,93.24,9890000,-0.52,10391000.0
1967-07-26,94.06,94.71,93.12,94.06,11160000,0.88,10510000.0
1967-07-27,94.35,95.19,93.51,94.35,12400000,0.31,10664500.0
1967-07-28,94.49,95.23,93.77,94.49,10900000,0.15,10712500.0
1967-07-31,94.75,95.51,94.01,94.75,10330000,0.28,10836500.0
1967-08-01,95.37,95.84,94.2,95.37,12290000,0.65,11149000.0
1967-08-02,95.78,96.64,95.03,95.78,13510000,0.43,11366000.0
1967-08-03,95.66,96.36,94.42,95.66,13440000,-0.13,11529500.0
1967-08-04,95.83,96.54,95.15,95.83,11130000,0.18,11509000.0
1967-08-07,95.58,96.43,95.02,95.58,10160000,-0.26,11410500.0
1967-08-08,95.69,96.28,95.04,95.69,8970000,0.12,11239000.0
1967-08-09,95.78,96.47,95.11,95.78,10100000,0.09,11182000.0
1967-08-10,95.53,96.67,95.05,95.53,9040000,-0.26,11097500.0
1967-08-11,95.15,95.98,94.62,95.15,8250000,-0.4,10966000.0
1967-08-14,94.64,95.4,94.02,94.64,7990000,-0.54,10846000.0
1967-08-15,94.77,95.54,94.18,94.77,8710000,0.14,10678500.0
1967-08-16,94.55,95.15,93.93,94.55,8220000,-0.23,10447000.0
1967-08-17,94.63,95.33,94.11,94.63,8790000,0.08,10328500.0
1967-08-18,94.78,95.4,94.16,94.78,8250000,0.16,10155500.0
1967-08-21,94.25,95.22,93.79,94.25,8600000,-0.56,10106500.0
1967-08-22,93.74,94.72,93.35,93.74,7940000,-0.54,10009000.0
1967-08-23,93.61,94.15,92.77,93.61,8760000,-0.14,9889000.0
1967-08-24,93.09,94.28,92.77,93.09,7740000,-0.56,9656000.0
1967-08-25,92.7,93.38,92.04,92.7,7250000,-0.42,9473500.0
1967-08-28,92.64,93.31,92.01,92.64,6270000,-0.06,9270500.0
1967-08-29,92.88,93.58,92.17,92.88,6350000,0.26,8973500.0
1967-08-30,93.07,93.67,92.43,93.07,7200000,0.2,8658000.0
1967-08-31,93.64,94.19,92.84,93.64,8840000,0.61,8428000.0
1967-09-01,93.68,94.21,93.0,93.68,7460000,0.04,8244500.0
1967-09-05,94.21,94.7,93.36,94.21,8320000,0.57,8152500.0
1967-09-06,94.39,95.06,93.72,94.39,9550000,0.19,8181500.0
1967-09-07,94.33,94.95,93.7,94.33,8910000,-0.06,8122000.0
1967-09-08,94.36,95.04,93.7,94.36,9300000,0.03,8135000.0
1967-09-11,94.54,95.26,93.88,94.54,9170000,0.19,8181000.0
1967-09-12,94.99,95.48,94.01,94.99,9930000,0.48,8278000.0
1967-09-13,95.99,96.62,94.8,95.99,12400000,1.05,8462500.0
1967-09-14,96.2,97.4,95.59,96.2,12220000,0.22,8662500.0
1967-09-15,96.27,96.94,95.47,96.27,10270000,0.07,8736500.0
1967-09-18,96.53,97.31,95.73,96.53,11620000,0.27,8905000.0
1967-09-19,96.17,97.35,95.84,96.17,11540000,-0.37,9052000.0
1967-09-20,96.13,96.84,95.39,96.13,10980000,-0.04,9204000.0
1967-09-21,96.75,97.5,95.67,96.75,11290000,0.64,9330500.0
1967-09-22,97.0,97.61,96.11,97.0,11160000,0.26,9501500.0
1967-09-25,97.59,98.31,96.74,97.59,10910000,0.61,9684500.0
1967-09-26,96.76,98.2,96.4,96.76,10940000,-0.85,9918000.0
1967-09-27,96.79,97.54,96.0,96.79,8810000,0.03,10041000.0
1967-09-28,96.79,97.59,96.19,96.79,10470000,0.0,10204500.0
1967-09-29,96.71,97.37,96.06,96.71,9710000,-0.08,10248000.0
1967-10-02,96.32,97.25,95.82,96.32,9240000,-0.4,10337000.0
1967-10-03,96.65,97.23,95.75,96.65,10320000,0.34,10437000.0
1967-10-04,96.43,97.47,95.94,96.43,11520000,-0.23,10535500.0
1967-10-05,96.67,97.25,95.89,96.67,8490000,0.25,10514500.0
1967-10-06,97.26,97.83,96.34,97.26,9830000,0.61,10541000.0
1967-10-09,97.51,98.25,96.7,97.51,11180000,0.26,10641500.0
1967-10-10,96.84,98.15,96.38,96.84,12000000,-0.69,10745000.0
1967-10-11,96.37,97.34,95.7,96.37,11230000,-0.49,10686500.0
1967-10-12,95.75,96.7,95.32,95.75,7770000,-0.64,10464000.0
1967-10-13,96.0,96.69,95.16,96.0,9040000,0.26,10402500.0
1967-10-16,95.25,96.55,94.85,95.25,9080000,-0.78,10275500.0
1967-10-17,95.0,95.92,94.19,95.0,10290000,-0.26,10213000.0
1967-10-18,95.25,95.82,94.34,95.25,10500000,0.26,10189000.0
1967-10-19,95.43,96.46,94.86,95.43,11620000,0.19,10205500.0
1967-10-20,95.38,96.12,94.62,95.38,9510000,-0.05,10123000.0
1967-10-23,94.96,95.69,93.92,94.96,9680000,-0.44,10061500.0
1967-10-24,94.42,95.98,94.05,94.42,11110000,-0.57,10070000.0
1967-10-25,94.52,95.18,93.47,94.52,10300000,0.11,10144500.0
1967-10-26,94.94,95.56,93.99,94.94,9920000,0.44,10117000.0
1967-10-27,94.96,95.79,94.31,94.96,9880000,0.02,10125500.0
1967-10-30,94.79,95.67,94.14,94.79,10250000,-0.18,10176000.0
1967-10-31,93.3,95.25,93.29,93.3,12020000,-1.57,10261000.0
1967-11-01,92.71,94.21,92.45,92.71,10930000,-0.63,10231500.0
1967-11-02,92.34,93.69,91.85,92.34,10760000,-0.4,10345000.0
1967-11-03,91.78,92.9,91.33,91.78,8800000,-0.61,10293500.0
1967-11-06,91.48,92.23,90.39,91.48,10320000,-0.33,10250500.0
1967-11-08,91.14,93.07,90.8,91.14,12630000,-0.37,10282000.0
1967-11-09,91.59,92.25,90.61,91.59,8890000,0.49,10165000.0
1967-11-10,92.21,92.84,91.29,92.21,9960000,0.68,10274500.0
1967-11-13,91.97,93.23,91.46,91.97,10130000,-0.26,10329000.0
1967-11-14,91.39,92.49,90.81,91.39,10350000,-0.63,10392500.0
1967-11-15,91.76,92.25,90.44,91.76,10000000,0.4,10378000.0
1967-11-16,92.6,93.28,91.5,92.6,10570000,0.92,10381500.0
1967-11-17,92.82,93.62,92.02,92.82,10050000,0.24,10303000.0
1967-11-20,91.65,92.38,90.09,91.65,12750000,-1.26,10465000.0
1967-11-21,93.1,93.71,91.64,93.1,12300000,1.58,10596000.0
1967-11-22,93.65,94.41,92.7,93.65,12180000,0.59,10649500.0
1967-11-24,93.9,94.46,92.74,93.9,9470000,0.27,10608000.0
1967-11-27,94.17,94.8,93.32,94.17,10040000,0.29,10614000.0
1967-11-28,94.49,95.08,93.57,94.49,11040000,0.34,10672000.0
1967-11-29,94.47,95.51,93.85,94.47,11400000,-0.02,10729500.0
1967-11-30,94.0,94.94,93.49,94.0,8860000,-0.5,10571500.0
1967-12-01,94.5,94.95,93.41,94.5,9740000,0.53,10512000.0
1967-12-04,95.1,95.68,94.09,95.1,11740000,0.63,10561000.0
1967-12-05,95.23,96.27,94.52,95.23,12940000,0.14,10768000.0
1967-12-06,95.64,96.16,94.1,95.64,11940000,0.43,10849000.0
1967-12-07,95.53,96.67,95.04,95.53,12490000,-0.12,10842000.0
1967-12-08,95.42,96.25,94.78,95.42,10710000,-0.12,10933000.0
1967-12-11,95.12,95.99,94.5,95.12,10500000,-0.31,10960000.0
1967-12-12,95.01,95.78,94.34,95.01,10860000,-0.12,10996500.0
1967-12-13,95.34,96.0,94.58,95.34,12480000,0.35,11103000.0
1967-12-14,95.47,96.35,94.85,95.47,12310000,0.14,11218500.0
1967-12-15,95.03,96.2,94.51,95.03,11530000,-0.46,11266500.0
1967-12-18,94.77,95.88,94.17,94.77,10320000,-0.27,11280000.0
1967-12-19,94.63,95.41,94.0,94.63,10610000,-0.15,11173000.0
1967-12-20,95.15,95.75,94.17,95.15,11390000,0.55,11127500.0
1967-12-21,95.38,96.25,94.69,95.38,11010000,0.24,11069000.0
1967-12-22,95.2,96.11,94.61,95.2,9570000,-0.19,11074000.0
1967-12-26,95.26,96.02,94.61,95.26,9150000,0.06,11029500.0
1967-12-27,95.91,96.42,94.82,95.91,12690000,0.68,11112000.0
1967-12-28,95.89,96.65,94.91,95.89,12530000,-0.02,11168500.0
1967-12-29,96.47,96.9,95.85,96.47,14950000,0.6,11473000.0
1968-01-02,96.11,97.33,95.31,96.11,11080000,-0.37,11540000.0
1968-01-03,95.67,96.95,95.04,95.67,12650000,-0.46,11585500.0
1968-01-04,95.36,96.23,94.31,95.36,13440000,-0.32,11610500.0
1968-01-05,95.94,96.66,94.97,95.94,11880000,0.61,11607500.0
1968-01-08,96.62,97.4,95.54,96.62,14260000,0.71,11696000.0
1968-01-09,96.5,97.84,95.89,96.5,13720000,-0.12,11846500.0
1968-01-10,96.52,97.26,95.66,96.52,11670000,0.02,11905000.0
1968-01-11,96.62,97.82,95.88,96.62,13220000,0.1,12023000.0
1968-01-12,96.72,97.44,95.87,96.72,13080000,0.1,12053000.0
1968-01-15,96.42,97.46,95.85,96.42,12640000,-0.31,12069500.0
1968-01-16,95.82,96.91,95.32,95.82,12340000,-0.62,12110000.0
1968-01-17,95.64,96.41,94.78,95.64,12910000,-0.19,12239500.0
1968-01-18,95.56,96.66,95.01,95.56,13840000,-0.08,12401000.0
1968-01-19,95.24,96.22,94.6,95.24,11950000,-0.33,12429000.0
1968-01-22,94.03,95.4,93.55,94.03,10630000,-1.27,12410000.0
1968-01-23,93.66,94.66,92.88,93.66,11030000,-0.39,12483000.0
1968-01-24,93.17,94.12,92.45,93.17,10570000,-0.52,12554000.0
1968-01-25,93.3,94.11,91.96,93.3,12410000,0.14,12540000.0
1968-01-26,93.45,94.34,92.77,93.45,9980000,0.16,12412500.0
1968-01-29,93.35,94.38,92.71,93.35,9950000,-0.11,12162500.0
1968-01-30,92.89,93.71,92.18,92.89,10110000,-0.49,12114000.0
1968-01-31,92.24,93.26,91.27,92.24,9410000,-0.7,11952000.0
1968-02-01,92.56,93.14,91.57,92.56,10590000,0.35,11809500.0
1968-02-02,92.27,93.44,91.69,92.27,10120000,-0.31,11721500.0
1968-02-05,91.87,92.72,91.24,91.87,8980000,-0.43,11457500.0
1968-02-06,91.9,92.52,91.15,91.9,8560000,0.03,11199500.0
1968-02-07,92.06,92.74,91.48,92.06,8380000,0.17,11035000.0
1968-02-08,90.9,92.4,90.6,90.9,9660000,-1.26,10857000.0
1968-02-09,89.86,91.0,89.23,89.86,11850000,-1.14,10795500.0
1968-02-13,89.07,90.46,86.73,89.07,10830000,-0.88,10705000.0
1968-02-14,90.14,90.6,88.66,90.14,11390000,1.2,10657500.0
1968-02-15,90.3,90.3,90.3,90.3,9770000,0.18,10500500.0
1968-02-16,89.96,90.62,89.28,89.96,9070000,-0.38,10262000.0
1968-02-19,90.31,90.87,89.42,90.31,7270000,0.39,10028000.0
1968-02-20,91.24,91.34,89.95,91.24,8800000,1.03,9936500.0
1968-02-21,91.24,91.87,90.54,91.24,9170000,0.0,9843500.0
1968-02-23,90.89,91.8,90.28,90.89,8810000,-0.38,9755500.0
1968-02-26,90.18,91.08,89.67,90.18,7810000,-0.78,9525500.0
1968-02-27,90.53,90.91,89.56,90.53,7600000,0.39,9406500.0
1968-02-28,90.08,91.19,89.71,90.08,8020000,-0.5,9310000.0
1968-02-29,89.36,90.24,88.93,89.36,7700000,-0.8,9189500.0
1968-03-01,89.11,89.82,88.58,89.11,8610000,-0.28,9149500.0
1968-03-04,87.92,89.33,87.52,87.92,10590000,-1.34,9149500.0
1968-03-05,87.72,88.72,86.99,87.72,11440000,-0.23,9215500.0
1968-03-06,89.26,89.76,87.64,89.26,9900000,1.76,9261500.0
1968-03-07,89.1,89.98,88.44,89.1,8630000,-0.18,9265000.0
1968-03-08,89.03,89.57,88.23,89.03,7410000,-0.08,9216500.0
1968-03-11,90.13,90.56,88.81,90.13,9520000,1.24,9209500.0
1968-03-12,90.23,90.78,89.39,90.23,9250000,0.11,9079500.0
1968-03-13,90.03,90.71,89.4,90.03,8990000,-0.22,8987500.0
1968-03-14,88.32,89.75,87.81,88.32,11640000,-1.9,9000000.0
1968-03-15,89.1,89.75,87.61,89.1,11210000,0.88,9072000.0
1968-03-18,89.59,91.09,89.11,89.59,10800000,0.55,9158500.0
1968-03-19,88.99,90.05,88.61,88.99,7410000,-0.67,9165500.0
1968-03-20,88.98,89.65,88.48,88.98,7390000,-0.01,9095000.0
1968-03-21,88.33,89.48,88.05,88.33,8580000,-0.73,9065500.0
1968-03-22,88.42,89.14,87.5,88.42,9900000,0.1,9120000.0
1968-03-25,88.33,88.88,87.65,88.33,6700000,-0.1,9064500.0
1968-03-26,88.93,89.5,88.1,88.93,8670000,0.68,9118000.0
1968-03-27,89.66,90.2,88.88,89.66,8970000,0.82,9165500.0
1968-03-28,89.57,90.4,89.05,89.57,8000000,-0.1,9180500.0
1968-03-29,90.2,90.92,89.21,90.2,9000000,0.7,9200000.0
1968-04-01,92.48,93.55,91.11,92.48,17730000,2.53,9557000.0
1968-04-02,92.64,93.44,91.39,92.64,14520000,0.17,9711000.0
1968-04-03,93.47,95.13,92.24,93.47,19290000,0.9,10180500.0
1968-04-04,93.84,94.59,92.63,93.84,14340000,0.4,10466000.0
1968-04-05,93.29,94.51,92.67,93.29,12570000,-0.59,10724000.0
1968-04-08,94.95,95.45,93.11,94.95,13010000,1.78,10898500.0
1968-04-10,95.67,97.11,94.74,95.67,20410000,0.76,11456500.0
1968-04-11,96.53,96.93,94.81,96.53,14230000,0.9,11718500.0
1968-04-15,96.59,97.36,95.33,96.59,14220000,0.06,11847500.0
1968-04-16,96.62,97.54,95.72,96.62,15680000,0.03,12071000.0
1968-04-17,96.81,97.4,95.76,96.81,14090000,0.2,12235500.0
1968-04-18,97.08,97.89,96.12,97.08,15890000,0.28,12659500.0
1968-04-19,95.85,97.08,95.15,95.85,14560000,-1.27,13018000.0
1968-04-22,95.32,96.07,94.22,95.32,11720000,-0.55,13175000.0
1968-04-23,96.62,97.48,95.68,96.62,14010000,1.36,13380500.0
1968-04-24,96.92,97.81,95.98,96.92,14810000,0.31,13786000.0
1968-04-25,96.62,97.48,95.68,96.62,14430000,-0.31,14074000.0
1968-04-26,97.21,97.83,96.22,97.21,13500000,0.61,14300500.0
1968-04-29,97.97,98.61,96.81,97.97,12030000,0.78,14502000.0
1968-04-30,97.46,98.17,96.58,97.46,14380000,-0.52,14771000.0
1968-05-01,97.97,98.61,96.84,97.97,14440000,0.52,14606500.0
1968-05-02,98.59,99.18,97.53,98.59,14260000,0.63,14593500.0
1968-05-03,98.66,100.19,97.98,98.66,17990000,0.07,14528500.0
1968-05-06,98.35,99.11,97.27,98.35,12160000,-0.31,14419500.0
1968-05-07,98.9,99.59,97.86,98.9,13920000,0.56,14487000.0
1968-05-08,98.91,99.74,98.25,98.91,13120000,0.01,14492500.0
1968-05-09,98.39,99.47,97.68,98.39,12890000,-0.53,14116500.0
1968-05-10,98.5,99.3,97.76,98.5,11700000,0.11,13990000.0
1968-05-13,98.19,99.1,97.52,98.19,11860000,-0.31,13872000.0
1968-05-14,98.12,98.85,97.33,98.12,13160000,-0.07,13746000.0
1968-05-15,98.07,98.79,97.32,98.07,13180000,-0.05,13700500.0
1968-05-16,97.6,98.69,97.05,97.6,13030000,-0.48,13557500.0
1968-05-17,96.9,97.81,96.11,96.9,11830000,-0.72,13421000.0
1968-05-20,96.45,97.41,95.8,96.45,11180000,-0.46,13394000.0
1968-05-21,96.93,97.52,95.92,96.93,13160000,0.5,13351500.0
1968-05-22,97.18,98.17,96.47,97.18,14200000,0.26,13321000.0
1968-05-23,96.97,97.79,96.38,96.97,12840000,-0.22,13241500.0
1968-05-24,97.15,97.73,96.21,97.15,13300000,0.19,13231500.0
1968-05-27,96.99,97.81,96.29,96.99,12720000,-0.16,13266000.0
1968-05-28,97.62,98.2,96.41,97.62,13850000,0.65,13239500.0
1968-05-29,97.92,98.74,97.01,97.92,14100000,0.31,13222500.0
1968-05-31,98.68,99.4,97.66,98.68,13090000,0.78,13164000.0
1968-06-03,99.99,100.62,98.72,99.99,14970000,1.33,13013000.0
1968-06-04,100.38,101.26,99.32,100.38,18030000,0.39,13306500.0
1968-06-05,99.89,101.13,99.26,99.89,15590000,-0.49,13390000.0
1968-06-06,100.65,101.59,99.5,100.65,16130000,0.76,13540500.0
1968-06-07,101.27,101.89,100.24,101.27,17320000,0.62,13762000.0
1968-06-10,101.41,102.25,100.42,101.41,14640000,0.14,13909000.0
1968-06-11,101.66,102.4,100.74,101.66,15700000,0.25,14101000.0
1968-06-13,101.25,102.84,100.55,101.25,21350000,-0.4,14510500.0
1968-06-14,101.13,101.82,99.98,101.13,14690000,-0.12,14586000.0
1968-06-17,100.13,101.71,99.43,100.13,12570000,-0.99,14563000.0
1968-06-18,99.99,101.09,99.43,99.99,13630000,-0.14,14653000.0
1968-06-20,101.51,101.6,99.52,101.51,16290000,1.52,14908500.0
1968-06-21,100.66,101.59,99.8,100.66,13450000,-0.84,14923000.0
1968-06-24,100.39,101.48,99.66,100.39,12320000,-0.27,14829000.0
1968-06-25,100.08,101.1,99.28,100.08,13200000,-0.31,14847000.0
1968-06-27,99.98,101.01,99.11,99.98,15370000,-0.1,14950500.0
1968-06-28,99.58,100.63,98.91,99.58,12040000,-0.4,14916500.0
1968-07-01,99.4,100.33,98.77,99.4,11280000,-0.18,14788000.0
1968-07-02,99.74,100.6,98.6,99.74,13350000,0.34,14750500.0
1968-07-03,100.91,101.36,99.6,100.91,14390000,1.17,14815500.0
1968-07-08,101.94,102.76,100.72,101.94,16860000,1.02,14910000.0
1968-07-09,102.23,102.93,101.19,102.23,16540000,0.28,14835500.0
1968-07-11,102.39,103.67,101.41,102.39,20290000,0.16,15070500.0
1968-07-12,102.34,103.24,101.39,102.34,14810000,-0.05,15004500.0
1968-07-15,102.26,103.15,101.44,102.26,13390000,-0.08,14808000.0
1968-07-16,101.7,102.72,100.97,101.7,13380000,-0.55,14745000.0
1968-07-18,101.44,102.65,100.49,101.44,17420000,-0.26,14831000.0
1968-07-19,100.46,101.82,99.8,100.46,14620000,-0.97,14494500.0
1968-07-22,99.33,100.88,98.51,99.33,13530000,-1.12,14436500.0
1968-07-23,99.21,99.93,97.89,99.21,13570000,-0.12,14486500.0
1968-07-25,97.94,100.07,97.43,97.94,16140000,-1.28,14612000.0
1968-07-26,98.34,99.14,97.22,98.34,11690000,0.41,14382000.0
1968-07-29,97.65,98.78,96.89,97.65,10940000,-0.7,14256500.0
1968-07-30,97.74,98.62,96.84,97.74,10250000,0.09,14153000.0
1968-08-01,97.28,98.82,96.78,97.28,14380000,-0.47,14212000.0
1968-08-02,96.63,97.47,95.79,96.63,9860000,-0.67,13936500.0
1968-08-05,96.85,97.51,95.95,96.85,8850000,0.23,13777000.0
1968-08-06,97.25,97.82,96.42,97.25,9620000,0.41,13694000.0
1968-08-08,97.04,98.32,96.58,97.04,12920000,-0.22,13672500.0
1968-08-09,97.01,97.56,96.11,97.01,8390000,-0.03,13372500.0
1968-08-12,98.01,98.49,96.72,98.01,10420000,1.03,13050500.0
1968-08-13,98.53,99.2,97.68,98.53,12730000,0.53,12860000.0
1968-08-15,98.07,99.36,97.48,98.07,12710000,-0.47,12481000.0
1968-08-16,98.68,99.21,97.62,98.68,9940000,0.62,12237500.0
1968-08-19,99.0,99.64,98.16,99.0,9900000,0.32,12063000.0
1968-08-20,98.96,99.65,98.08,98.96,10640000,-0.04,11926000.0
1968-08-22,98.7,99.58,97.71,98.7,15140000,-0.26,11812000.0
1968-08-23,98.69,99.57,97.71,98.69,9890000,-0.01,11575500.0
1968-08-26,98.94,99.67,98.29,98.94,9740000,0.25,11386000.0
1968-08-27,98.81,99.61,98.16,98.81,9710000,-0.13,11193000.0
1968-08-29,98.74,99.49,97.9,98.74,10940000,-0.07,10933000.0
1968-08-30,98.86,99.52,98.2,98.86,8190000,0.12,10758000.0
1968-09-03,99.32,99.89,98.31,99.32,8620000,0.47,10642000.0
1968-09-04,100.02,100.49,98.95,100.02,10040000,0.7,10631500.0
1968-09-05,100.74,101.34,99.63,100.74,12980000,0.72,10561500.0
1968-09-06,101.2,101.88,100.23,101.2,13180000,0.46,10727500.0
1968-09-09,101.23,102.09,100.47,101.23,11890000,0.03,10879500.0
1968-09-10,100.73,101.81,100.12,100.73,11430000,-0.49,10970000.0
1968-09-12,100.52,101.4,99.7,100.52,14630000,-0.21,11055500.0
1968-09-13,100.86,101.53,99.89,100.86,13070000,0.34,11289500.0
1968-09-16,101.24,102.01,100.33,101.24,13260000,0.38,11431500.0
1968-09-17,101.5,102.18,100.64,101.5,13920000,0.26,11491000.0
1968-09-19,101.59,102.53,100.84,101.59,17910000,0.09,11751000.0
1968-09-20,101.66,102.37,100.81,101.66,14190000,0.07,11963500.0
1968-09-23,102.24,102.82,101.2,102.24,11550000,0.57,12046000.0
1968-09-24,102.59,103.21,101.59,102.59,15210000,0.34,12274500.0
1968-09-26,102.36,103.63,101.59,102.36,18950000,-0.22,12465000.0
1968-09-27,102.31,103.07,101.36,102.31,13860000,-0.05,12663500.0
1968-09-30,102.67,103.29,101.71,102.67,13610000,0.35,12857000.0
1968-10-01,102.86,103.58,101.8,102.86,15560000,0.19,13149500.0
1968-10-03,103.22,104.13,102.34,103.22,21110000,0.35,13658000.0
1968-10-04,103.71,104.35,102.65,103.71,15350000,0.47,14016000.0
1968-10-07,103.7,104.4,102.93,103.7,12420000,-0.01,14206000.0
1968-10-08,103.74,104.45,102.84,103.74,14000000,0.04,14404000.0
1968-10-10,103.29,104.3,102.61,103.29,17000000,-0.43,14605000.0
1968-10-11,103.18,103.9,102.39,103.18,12650000,-0.11,14578500.0
1968-10-14,103.32,104.03,102.48,103.32,11980000,0.14,14583000.0
1968-10-15,103.53,104.25,102.66,103.53,13410000,0.2,14682000.0
1968-10-17,104.01,105.01,103.81,104.01,21060000,0.46,15003500.0
1968-10-18,104.82,105.34,103.54,104.82,15130000,0.78,15106500.0
1968-10-21,104.99,105.78,104.09,104.99,14380000,0.16,15162500.0
1968-10-22,104.57,105.48,103.84,104.57,13970000,-0.4,15165000.0
1968-10-24,103.84,105.15,103.15,103.84,18300000,-0.7,15184500.0
1968-10-25,104.2,104.81,103.14,104.2,14150000,0.35,15182500.0
1968-10-28,103.9,104.89,103.16,103.9,11740000,-0.29,15192000.0
1968-10-29,103.3,104.5,102.65,103.3,12340000,-0.58,15048500.0
1968-10-31,103.41,104.57,102.43,103.41,17650000,0.11,14983500.0
1968-11-01,103.06,104.3,102.36,103.06,14480000,-0.34,15014500.0
1968-11-04,103.1,103.69,101.85,103.1,10930000,0.04,14880500.0
1968-11-06,103.27,104.41,102.45,103.27,12640000,0.16,14734500.0
1968-11-07,103.5,104.47,102.31,103.5,11660000,0.22,14262000.0
1968-11-08,103.95,104.59,102.96,103.95,14250000,0.43,14207000.0
1968-11-12,104.62,105.28,103.51,104.62,17250000,0.64,14448500.0
1968-11-13,105.13,105.76,104.08,105.13,15660000,0.49,14531500.0
1968-11-14,105.2,106.01,104.34,105.2,14900000,0.07,14426500.0
1968-11-15,105.78,106.44,104.61,105.78,15040000,0.55,14546000.0
1968-11-18,105.92,106.74,105.05,105.92,14390000,0.13,14666500.0
1968-11-19,106.14,106.84,105.06,106.14,15120000,0.21,14752000.0
1968-11-21,105.97,106.77,104.85,105.97,18320000,-0.16,14615000.0
1968-11-22,106.3,106.89,105.21,106.3,15420000,0.31,14629500.0
1968-11-25,106.48,107.29,105.47,106.48,14490000,0.17,14635000.0
1968-11-26,107.26,107.93,106.11,107.26,16360000,0.73,14754500.0
1968-11-27,107.76,108.55,106.59,107.76,16550000,0.47,14667000.0
1968-11-29,108.37,109.09,107.32,108.37,14390000,0.57,14679000.0
1968-12-02,108.12,109.37,107.15,108.12,15390000,-0.23,14861500.0
1968-12-03,108.02,108.74,107.02,108.02,15460000,-0.09,15017500.0
1968-12-05,107.67,108.9,106.71,107.67,19330000,-0.32,15101500.0
1968-12-06,107.93,108.91,106.85,107.93,15320000,0.24,15143500.0
1968-12-09,107.66,108.77,106.89,107.66,15800000,-0.25,15387000.0
1968-12-10,107.39,108.33,106.68,107.39,14500000,-0.25,15480000.0
1968-12-12,107.32,108.43,106.33,107.32,18160000,-0.07,15805000.0
1968-12-13,107.58,108.5,106.56,107.58,16740000,0.24,15929500.0
1968-12-16,107.1,108.4,106.4,107.1,15950000,-0.45,15864500.0
1968-12-17,106.66,107.65,105.86,106.66,14700000,-0.41,15816500.0
1968-12-19,106.97,107.67,105.1,106.97,19630000,0.29,16053000.0
1968-12-20,106.34,107.98,105.73,106.34,15910000,-0.59,16096500.0
1968-12-23,105.21,106.68,104.61,105.21,12970000,-1.06,16025500.0
1968-12-24,105.04,105.95,104.37,105.04,11540000,-0.16,15846500.0
1968-12-26,105.15,106.03,104.29,105.15,9670000,0.1,15414000.0
1968-12-27,104.74,105.87,104.2,104.74,11200000,-0.39,15203000.0
1968-12-30,103.8,104.99,103.09,103.8,12080000,-0.9,15082500.0
1968-12-31,103.86,104.61,102.98,103.86,13130000,0.06,14921000.0
1969-01-02,103.93,104.85,103.21,103.93,9800000,0.07,14583500.0
1969-01-03,103.99,104.87,103.17,103.99,12750000,0.06,14501500.0
1969-01-06,102.47,104.36,101.94,102.47,12720000,-1.46,14368000.0
1969-01-07,101.22,102.68,100.15,101.22,15740000,-1.22,14382000.0
1969-01-08,100.8,102.12,100.14,100.8,13840000,-0.41,14107500.0
1969-01-09,101.22,102.09,100.35,101.22,12100000,0.42,13946500.0
1969-01-10,100.93,102.14,100.32,100.93,12680000,-0.29,13790500.0
1969-01-13,100.44,101.35,96.63,100.44,11160000,-0.49,13623500.0
1969-01-14,101.13,101.63,99.04,101.13,10700000,0.69,13250500.0
1969-01-15,101.62,102.48,100.78,101.62,11810000,0.48,13004000.0
1969-01-16,102.18,103.25,101.27,102.18,13120000,0.55,12862500.0
1969-01-17,102.03,103.06,101.32,102.03,11590000,-0.15,12707000.0
1969-01-20,101.69,102.6,101.0,101.69,10950000,-0.33,12273000.0
1969-01-21,101.63,102.4,100.88,101.63,10910000,-0.06,12023000.0
1969-01-22,101.98,102.55,101.06,101.98,11480000,0.34,11948500.0
1969-01-23,102.43,103.21,101.57,102.43,13140000,0.44,12028500.0
1969-01-24,102.38,103.23,101.71,102.38,12520000,-0.05,12171000.0
1969-01-27,102.4,103.15,101.64,102.4,11020000,0.02,12162000.0
1969-01-28,102.41,103.3,101.56,102.41,12070000,0.01,12161500.0
1969-01-29,102.51,103.31,101.69,102.51,11470000,0.1,12078500.0
1969-01-30,102.55,103.33,101.73,102.55,13010000,0.04,12239000.0
1969-01-31,103.01,103.64,102.08,103.01,12020000,0.45,12202500.0
1969-02-03,102.89,103.75,102.04,102.89,12510000,-0.12,12192000.0
1969-02-04,102.92,103.59,102.15,102.92,12550000,0.03,12032500.0
1969-02-05,103.2,103.84,102.26,103.2,13750000,0.27,12028000.0
1969-02-06,103.54,104.3,102.55,103.54,12570000,0.33,12051500.0
1969-02-07,103.53,104.22,102.5,103.53,12780000,-0.01,12056500.0
1969-02-11,103.65,104.61,102.96,103.65,12320000,0.12,12114500.0
1969-02-12,103.63,104.34,102.98,103.63,11530000,-0.02,12156000.0
1969-02-13,103.71,104.36,102.86,103.71,12010000,0.08,12166000.0
1969-02-14,103.61,104.37,102.88,103.61,11460000,-0.1,12083000.0
1969-02-17,102.44,104.03,102.04,102.44,11670000,-1.13,12087000.0
1969-02-18,101.4,102.27,100.58,101.4,12490000,-1.02,12164000.0
1969-02-19,100.65,102.07,100.3,100.65,10390000,-0.74,12138000.0
1969-02-20,99.79,101.03,99.29,99.79,10990000,-0.85,12113500.0
1969-02-24,98.6,100.07,98.09,98.6,12730000,-1.19,12093000.0
1969-02-25,97.98,99.65,97.5,97.98,9540000,-0.63,11944000.0
1969-02-26,98.45,99.1,97.36,98.45,9540000,0.48,11870000.0
1969-02-27,98.14,99.0,97.5,98.14,9670000,-0.31,11750000.0
1969-02-28,98.13,99.02,97.53,98.13,8990000,-0.01,11626000.0
1969-03-03,98.38,99.08,97.61,98.38,8260000,0.25,11388500.0
1969-03-04,99.32,99.76,98.17,99.32,9320000,0.96,11253500.0
1969-03-05,99.71,100.48,98.95,99.71,11370000,0.39,11196500.0
1969-03-06,98.7,99.93,98.11,98.7,9670000,-1.01,11052500.0
1969-03-07,98.65,99.13,97.32,98.65,10830000,-0.05,10906500.0
1969-03-10,98.99,99.47,97.87,98.99,8920000,0.34,10724000.0
1969-03-11,99.32,100.14,98.58,99.32,9870000,0.33,10578500.0
1969-03-12,99.05,99.87,98.35,99.05,8720000,-0.27,10398500.0
1969-03-13,98.39,99.35,97.82,98.39,10030000,-0.67,10323500.0
1969-03-14,98.0,98.7,97.4,98.0,8640000,-0.4,10155000.0
1969-03-17,98.25,98.71,97.06,98.25,9150000,0.26,10039500.0
1969-03-18,98.49,99.41,97.83,98.49,11210000,0.24,10016500.0
1969-03-19,99.21,99.7,98.03,99.21,9740000,0.73,9879000.0
1969-03-20,99.84,100.39,98.9,99.84,10260000,0.64,9872500.0
1969-03-21,99.63,100.37,98.88,99.63,9830000,-0.21,9814500.0
1969-03-24,99.5,100.16,98.85,99.5,8110000,-0.13,9583500.0
1969-03-25,99.66,100.3,98.88,99.66,9820000,0.16,9597500.0
1969-03-26,100.39,100.86,99.24,100.39,11030000,0.73,9672000.0
1969-03-27,101.1,101.81,100.03,101.1,11900000,0.71,9783500.0
1969-03-28,101.51,102.35,100.73,101.51,12430000,0.41,9955500.0
1969-04-01,101.42,102.45,100.84,101.42,12360000,-0.09,10160500.0
1969-04-02,100.78,101.65,100.61,100.78,10110000,-0.63,10200000.0
1969-04-03,100.68,101.3,99.87,100.68,10300000,-0.1,10146500.0
1969-04-07,99.89,100.63,99.08,99.89,9430000,-0.78,10134500.0
1969-04-08,100.14,101.27,99.35,100.14,9360000,0.25,10061000.0
1969-04-09,101.02,101.44,99.88,101.02,12530000,0.88,10241500.0
1969-04-10,101.55,102.22,100.73,101.55,12200000,0.52,10358000.0
1969-04-11,101.65,102.28,100.97,101.65,10650000,0.1,10454500.0
1969-04-14,101.57,102.4,101.02,101.57,8990000,-0.08,10402500.0
1969-04-15,101.53,102.15,100.76,101.53,9610000,-0.04,10451000.0
1969-04-16,100.63,101.78,100.16,100.63,9680000,-0.89,10477500.0
1969-04-17,100.78,101.41,99.99,100.78,9360000,0.15,10385000.0
1969-04-18,101.24,102.09,100.3,101.24,10850000,0.46,10440500.0
1969-04-21,100.56,101.68,100.11,100.56,10010000,-0.67,10428000.0
1969-04-22,100.78,101.29,99.52,100.78,10250000,0.22,10449000.0
1969-04-23,100.8,101.77,100.15,100.8,12220000,0.02,10654500.0
1969-04-24,101.27,101.8,100.21,101.27,11340000,0.47,10730500.0
1969-04-25,101.72,102.29,100.81,101.72,12480000,0.44,10803000.0
1969-04-28,102.03,102.65,100.97,102.03,11120000,0.3,10764000.0
1969-04-29,102.79,103.31,101.51,102.79,14730000,0.74,10879000.0
1969-04-30,103.69,104.56,102.5,103.69,19350000,0.88,11228500.0
1969-05-01,103.51,104.59,102.74,103.51,14380000,-0.17,11442000.0
1969-05-02,104.0,104.63,102.98,104.0,13070000,0.47,11580500.0
1969-05-05,104.37,105.08,103.48,104.37,13300000,0.36,11774000.0
1969-05-06,104.86,105.5,103.84,104.86,14700000,0.47,12041000.0
1969-05-07,104.67,105.59,103.83,104.67,14030000,-0.18,12116000.0
1969-05-08,105.1,105.74,104.1,105.1,13050000,0.41,12158500.0
1969-05-09,105.05,106.01,104.35,105.05,12530000,-0.05,12252500.0
1969-05-12,104.89,105.65,104.12,104.89,10550000,-0.15,12330500.0
1969-05-13,105.34,105.91,104.31,105.34,12910000,0.43,12495500.0
1969-05-14,106.16,106.74,105.07,106.16,14360000,0.78,12729500.0
1969-05-15,105.85,106.69,105.08,105.85,11930000,-0.29,12858000.0
1969-05-16,105.94,106.59,105.18,105.94,12280000,0.09,12929500.0
1969-05-19,104.97,106.15,104.52,104.97,9790000,-0.92,12918500.0
1969-05-20,104.04,105.16,103.56,104.04,10280000,-0.89,12920000.0
1969-05-21,104.47,105.03,103.37,104.47,12100000,0.41,12914000.0
1969-05-22,104.6,105.66,103.92,104.6,13710000,0.12,13032500.0
1969-05-23,104.59,105.32,103.78,104.59,10900000,-0.01,12953500.0
1969-05-26,104.36,105.14,103.8,104.36,9030000,-0.22,12849000.0
1969-05-27,103.57,104.68,103.12,103.57,10580000,-0.76,12641500.0
1969-05-28,103.26,103.91,102.29,103.26,11330000,-0.3,12240500.0
1969-05-29,103.46,104.27,102.76,103.46,11770000,0.19,12110000.0
1969-06-02,102.94,103.75,102.4,102.94,9180000,-0.5,11915500.0
1969-06-03,102.63,103.6,102.09,102.63,11190000,-0.3,11810000.0
1969-06-04,102.59,103.45,102.07,102.59,10840000,-0.04,11617000.0
1969-06-05,102.76,103.45,102.05,102.76,12350000,0.17,11533000.0
1969-06-06,102.12,103.41,101.68,102.12,12520000,-0.62,11506500.0
1969-06-09,101.2,102.16,100.54,101.2,10650000,-0.9,11412500.0
1969-06-10,100.42,101.76,100.02,100.42,10660000,-0.77,11418000.0
1969-06-11,99.05,100.71,99.02,99.05,13640000,-1.36,11454500.0
1969-06-12,98.26,99.78,97.96,98.26,11790000,-0.8,11326000.0
1969-06-13,98.65,99.51,97.59,98.65,13070000,0.4,11383000.0
1969-06-16,98.32,99.64,97.91,98.32,10400000,-0.33,11289000.0
1969-06-17,97.95,98.71,96.88,97.95,12210000,-0.38,11410000.0
1969-06-18,97.81,99.2,97.45,97.81,11290000,-0.14,11460500.0
1969-06-19,97.24,98.38,96.61,97.24,11160000,-0.58,11413500.0
1969-06-20,96.67,98.22,96.29,96.67,11360000,-0.59,11296000.0
1969-06-23,96.23,97.17,95.21,96.23,12900000,-0.46,11396000.0
1969-06-24,97.32,98.04,96.29,97.32,11460000,1.13,11517500.0
1969-06-25,97.01,98.3,96.56,97.01,10490000,-0.32,11513000.0
1969-06-26,97.25,97.91,95.97,97.25,10310000,0.25,11462000.0
1969-06-27,97.33,98.15,96.65,97.33,9020000,0.08,11324500.0
1969-06-30,97.71,98.64,96.82,97.71,8640000,0.39,11297500.0
1969-07-01,98.08,98.66,97.13,98.08,9890000,0.38,11232500.0
1969-07-02,98.94,99.5,97.81,98.94,11350000,0.88,11258000.0
1969-07-03,99.61,100.25,98.62,99.61,10110000,0.68,11146000.0
1969-07-07,99.03,100.33,98.45,99.03,9970000,-0.58,11018500.0
1969-07-08,97.63,98.98,97.15,97.63,9320000,-1.41,10952000.0
1969-07-09,96.88,97.85,96.33,96.88,9320000,-0.77,10885000.0
1969-07-10,95.38,97.04,95.03,95.38,11450000,-1.55,10775500.0
1969-07-11,95.77,96.65,94.81,95.77,11730000,0.41,10772500.0
1969-07-14,94.55,96.17,94.2,94.55,8310000,-1.27,10534500.0
1969-07-15,94.24,95.0,93.11,94.24,11110000,-0.33,10570000.0
1969-07-16,95.18,95.83,94.22,95.18,10470000,1.0,10483000.0
1969-07-17,95.76,96.71,95.07,95.76,10450000,0.61,10441000.0
1969-07-18,94.95,95.84,94.18,94.95,8590000,-0.85,10312500.0
1969-07-22,93.52,95.45,93.15,93.52,9780000,-1.51,10233500.0
1969-07-23,93.12,93.99,92.07,93.12,11680000,-0.43,10172500.0
1969-07-24,92.8,93.87,92.29,92.8,9750000,-0.34,10087000.0
1969-07-25,92.06,93.28,91.54,92.06,9800000,-0.8,10052500.0
1969-07-28,90.21,91.91,89.83,90.21,11800000,-2.01,10127000.0
1969-07-29,89.48,91.56,89.06,89.48,13630000,-0.81,10357500.0
1969-07-30,89.93,90.82,88.04,89.93,15580000,0.5,10704500.0
1969-07-31,91.83,92.4,89.96,91.83,14160000,2.11,10918000.0
1969-08-01,93.47,94.19,91.92,93.47,15070000,1.79,11104000.0
1969-08-04,92.99,94.42,92.29,92.99,10700000,-0.51,11133500.0
1969-08-05,93.41,94.02,92.13,93.41,8940000,0.45,11082000.0
1969-08-06,93.92,94.76,93.02,93.92,11100000,0.55,11171000.0
1969-08-07,93.99,94.77,93.17,93.99,9450000,0.07,11177500.0
1969-08-08,93.94,94.63,93.29,93.94,8760000,-0.05,11043000.0
1969-08-11,93.36,94.24,92.77,93.36,6680000,-0.62,10790500.0
1969-08-12,92.63,93.66,92.19,92.63,7870000,-0.78,10768500.0
1969-08-13,92.7,93.26,91.48,92.7,9910000,0.08,10708500.0
1969-08-14,93.34,93.87,92.32,93.34,9690000,0.69,10669500.0
1969-08-15,94.0,94.5,92.92,94.0,10210000,0.71,10657500.0
1969-08-18,94.57,95.0,93.51,94.57,9420000,0.61,10699000.0
1969-08-19,95.07,95.18,93.95,95.07,12640000,0.53,10842000.0
1969-08-20,95.07,95.64,94.25,95.07,9680000,0.0,10742000.0
1969-08-21,95.35,95.87,94.56,95.35,8420000,0.29,10675500.0
1969-08-22,95.92,96.43,94.91,95.92,10140000,0.6,10692500.0
1969-08-25,94.93,96.13,94.52,94.93,8410000,-1.03,10523000.0
1969-08-26,94.3,95.04,93.65,94.3,8910000,-0.66,10287000.0
1969-08-27,94.49,95.16,93.76,94.49,9100000,0.2,9963000.0
1969-08-28,94.89,95.38,94.04,94.89,7730000,0.42,9641500.0
1969-08-29,95.51,95.51,94.46,95.51,8850000,0.65,9330500.0
1969-09-02,95.54,96.31,94.85,95.54,8560000,0.03,9223500.0
1969-09-03,94.98,96.11,94.38,94.98,8760000,-0.59,9214500.0
1969-09-04,94.2,95.2,93.66,94.2,9380000,-0.82,9128500.0
1969-09-05,93.64,94.51,93.09,93.64,8890000,-0.59,9100500.0
1969-09-08,92.7,93.76,92.35,92.7,8310000,-1.0,9078000.0
1969-09-09,93.38,93.94,91.77,93.38,10980000,0.73,9293000.0
1969-09-10,94.95,95.35,93.23,94.95,11490000,1.68,9474000.0
1969-09-11,94.22,95.77,93.72,94.22,12370000,-0.77,9597000.0
1969-09-12,94.13,95.04,93.26,94.13,10800000,-0.1,9652500.0
1969-09-15,94.87,95.61,93.73,94.87,10680000,0.79,9676000.0
1969-09-16,94.95,95.73,94.06,94.95,11160000,0.08,9763000.0
1969-09-17,94.76,95.7,94.04,94.76,10980000,-0.2,9680000.0
1969-09-18,94.9,95.53,94.05,94.9,11170000,0.15,9754500.0
1969-09-19,95.19,95.92,94.35,95.19,12270000,0.31,9947000.0
1969-09-22,95.63,96.13,94.58,95.63,9280000,0.46,9904000.0
1969-09-23,95.63,96.62,94.86,95.63,13030000,0.0,10135000.0
1969-09-24,95.5,96.2,94.75,95.5,11320000,-0.14,10255500.0
1969-09-25,94.77,95.92,94.28,94.77,10690000,-0.76,10335000.0
1969-09-26,94.16,95.23,93.53,94.16,9680000,-0.64,10432500.0
1969-09-29,93.41,94.45,92.62,93.41,10170000,-0.8,10498500.0
1969-09-30,93.12,94.05,92.55,93.12,9180000,-0.31,10529500.0
1969-10-01,92.52,93.51,92.12,92.52,9090000,-0.64,10546000.0
1969-10-02,93.24,93.63,91.66,93.24,11430000,0.78,10648500.0
1969-10-03,93.19,94.39,92.65,93.19,12410000,-0.05,10824500.0
1969-10-06,93.38,93.99,92.5,93.38,9180000,0.2,10868000.0
1969-10-07,93.09,94.03,92.59,93.09,10050000,-0.31,10821500.0
1969-10-08,92.67,93.56,92.04,92.67,10370000,-0.45,10765500.0
1969-10-09,93.03,93.55,91.75,93.03,10420000,0.39,10668000.0
1969-10-10,93.56,94.19,92.6,93.56,12210000,0.57,10738500.0
1969-10-13,94.55,94.86,93.2,94.55,13620000,1.06,10885500.0
1969-10-14,95.7,96.53,94.32,95.7,19950000,1.22,11325000.0
1969-10-15,95.72,96.56,94.65,95.72,15740000,0.02,11563000.0
1969-10-16,96.37,97.54,95.05,96.37,19500000,0.68,11979500.0
1969-10-17,96.26,97.24,95.38,96.26,13740000,-0.11,12053000.0
1969-10-20,96.46,97.17,95.29,96.46,13540000,0.21,12266000.0
1969-10-21,97.2,97.84,95.86,97.2,16460000,0.77,12437500.0
1969-10-22,97.83,98.61,96.56,97.83,19320000,0.65,12837500.0
1969-10-23,97.46,98.39,96.46,97.46,14780000,-0.38,13042000.0
1969-10-24,98.12,98.83,96.97,98.12,15430000,0.68,13329500.0
1969-10-27,97.97,98.78,97.49,97.97,12160000,-0.15,13429000.0
1969-10-28,97.66,98.55,97.02,97.66,12410000,-0.32,13590500.0
1969-10-29,96.81,97.92,96.26,96.81,12380000,-0.87,13755000.0
1969-10-30,96.93,97.47,95.61,96.93,12820000,0.12,13824500.0
1969-10-31,97.12,98.03,96.33,97.12,13100000,0.2,13859000.0
1969-11-03,97.15,97.82,96.19,97.15,11140000,0.03,13957000.0
1969-11-04,97.21,97.82,95.84,97.21,12340000,0.06,14071500.0
1969-11-05,97.64,98.39,96.75,97.64,12110000,0.44,14158500.0
1969-11-06,97.67,98.31,96.8,97.67,11110000,0.03,14193000.0
1969-11-07,98.26,99.01,97.18,98.26,13280000,0.6,14246500.0
1969-11-10,98.33,99.23,97.65,98.33,12490000,0.07,14190000.0
1969-11-11,98.07,98.79,97.45,98.07,10080000,-0.26,13696500.0
1969-11-12,97.89,98.72,97.28,97.89,12480000,-0.18,13533500.0
1969-11-13,97.42,98.34,96.54,97.42,12090000,-0.48,13163000.0
1969-11-14,97.07,97.44,96.36,97.07,10580000,-0.36,13005000.0
1969-11-17,96.41,97.36,95.82,96.41,10120000,-0.68,12834000.0
1969-11-18,96.39,97.0,95.57,96.39,11010000,-0.02,12561500.0
1969-11-19,95.9,96.95,95.36,95.9,11240000,-0.51,12157500.0
1969-11-20,94.91,95.94,94.12,94.91,12010000,-1.03,12019000.0
1969-11-21,94.32,95.34,93.87,94.32,9840000,-0.62,11739500.0
1969-11-24,93.24,94.43,92.63,93.24,10940000,-1.15,11678500.0
1969-11-25,92.94,94.17,92.38,92.94,11560000,-0.32,11636000.0
1969-11-26,93.27,93.85,92.24,93.27,10630000,0.36,11548500.0
1969-11-28,93.81,94.41,92.88,93.81,8550000,0.58,11335000.0
1969-12-01,93.22,94.47,92.78,93.22,9950000,-0.63,11177500.0
1969-12-02,92.65,93.54,91.95,92.65,9940000,-0.61,11117500.0
1969-12-03,91.65,93.05,91.25,91.65,11300000,-1.08,11065500.0
1969-12-04,91.95,92.45,90.36,91.95,13230000,0.33,11121500.0
1969-12-05,91.73,92.91,91.14,91.73,11150000,-0.24,11123500.0
1969-12-08,90.84,92.05,90.29,90.84,9990000,-0.97,10959000.0
1969-12-09,90.55,91.79,89.93,90.55,12290000,-0.32,10949000.0
1969-12-10,90.48,91.22,89.33,90.48,12590000,-0.08,11074500.0
1969-12-11,90.52,91.37,89.74,90.52,10430000,0.04,10972000.0
1969-12-12,90.81,91.67,90.05,90.81,11630000,0.32,10949000.0
1969-12-15,90.54,91.42,89.96,90.54,11100000,-0.3,10975000.0
1969-12-16,89.72,91.05,89.23,89.72,11880000,-0.91,11063000.0
1969-12-17,89.2,90.32,88.94,89.2,12840000,-0.58,11154500.0
1969-12-18,90.61,91.15,88.62,90.61,15950000,1.58,11390000.0
1969-12-19,91.38,92.34,90.33,91.38,15420000,0.85,11560500.0
1969-12-22,90.58,92.03,90.1,90.58,12680000,-0.88,11702500.0
1969-12-23,90.23,91.13,89.4,90.23,13890000,-0.39,11850000.0
1969-12-24,91.18,91.89,89.93,91.18,11670000,1.05,11855500.0
1969-12-26,91.89,92.3,90.94,91.89,6750000,0.78,11661500.0
1969-12-29,91.25,92.49,90.66,91.25,12500000,-0.7,11859000.0
1969-12-30,91.6,92.2,90.47,91.6,15790000,0.38,12151000.0
1969-12-31,92.06,92.94,91.15,92.06,19380000,0.5,12623000.0
1970-01-02,93.0,93.54,91.79,93.0,8050000,1.02,12460500.0
1970-01-05,93.46,94.25,92.53,93.46,11490000,0.49,12373500.0
1970-01-06,92.82,93.81,92.13,92.82,11460000,-0.68,12389000.0
1970-01-07,92.63,93.38,91.93,92.63,10010000,-0.2,12390000.0
1970-01-08,92.68,93.47,91.99,92.68,10670000,0.05,12309000.0
1970-01-09,92.4,93.25,91.82,92.4,9380000,-0.3,12148500.0
1970-01-12,91.7,92.67,91.2,91.7,8900000,-0.76,12072000.0
1970-01-13,91.92,92.61,90.99,91.92,9870000,0.24,11984000.0
1970-01-14,91.65,92.4,90.88,91.65,10380000,-0.29,11948000.0
1970-01-15,91.68,92.35,90.73,91.68,11120000,0.03,11910000.0
1970-01-16,90.92,92.49,90.36,90.92,11940000,-0.83,11865000.0
1970-01-19,89.65,90.72,89.14,89.65,9500000,-1.4,11542500.0
1970-01-20,89.83,90.45,88.64,89.83,11050000,0.2,11324000.0
1970-01-21,89.95,90.61,89.2,89.95,9880000,0.13,11184000.0
1970-01-22,90.04,90.8,89.2,90.04,11050000,0.1,11042000.0
1970-01-23,89.37,90.45,88.74,89.37,11000000,-0.74,11008500.0
1970-01-26,88.17,89.23,87.49,88.17,10670000,-1.34,11204500.0
1970-01-27,87.62,88.54,86.92,87.62,9630000,-0.62,11061000.0
1970-01-28,86.79,88.24,86.44,86.79,10510000,-0.95,10797000.0
1970-01-29,85.69,87.09,85.02,85.69,12210000,-1.27,10438500.0
1970-01-30,85.02,86.33,84.42,85.02,12320000,-0.78,10652000.0
1970-02-02,85.75,86.76,84.76,85.75,13440000,0.86,10749500.0
1970-02-03,86.77,87.54,84.64,86.77,16050000,1.19,10979000.0
1970-02-04,86.24,87.66,85.59,86.24,11040000,-0.61,11030500.0
1970-02-05,85.9,86.62,84.95,85.9,9430000,-0.39,10968500.0
1970-02-06,86.33,86.88,85.23,86.33,10150000,0.5,11007000.0
1970-02-09,87.01,87.85,86.16,87.01,10830000,0.79,11103500.0
1970-02-10,86.1,87.4,85.58,86.1,10110000,-1.05,11115500.0
1970-02-11,86.94,87.38,85.3,86.94,12260000,0.98,11209500.0
1970-02-12,86.73,87.54,85.93,86.73,10010000,-0.24,11154000.0
1970-02-13,86.54,87.3,85.71,86.54,11060000,-0.22,11110000.0
1970-02-16,86.47,87.3,85.8,86.47,19780000,-0.08,11624000.0
1970-02-17,86.37,87.08,85.57,86.37,10140000,-0.12,11578500.0
1970-02-18,87.44,88.07,86.19,87.44,11950000,1.24,11682000.0
1970-02-19,87.76,88.7,86.94,87.76,12890000,0.37,11774000.0
1970-02-20,88.03,88.74,86.87,88.03,10790000,0.31,11763500.0
1970-02-24,87.99,88.91,87.28,87.99,10810000,-0.05,11770500.0
1970-02-25,89.35,89.8,87.11,89.35,13210000,1.55,11949500.0
1970-02-26,88.9,89.63,87.63,88.9,11540000,-0.5,12001000.0
1970-02-27,89.5,90.33,88.42,89.5,12890000,0.67,12035000.0
1970-03-02,89.71,90.8,88.92,89.71,12270000,0.23,12032500.0
1970-03-03,90.23,90.67,88.96,90.23,11700000,0.58,11945500.0
1970-03-04,90.04,91.05,89.32,90.04,11850000,-0.21,11735500.0
1970-03-05,90.0,90.99,89.38,90.0,11370000,-0.04,11752000.0
1970-03-06,89.44,90.36,88.84,89.44,10980000,-0.62,11829500.0
1970-03-09,88.51,89.43,87.94,88.51,9760000,-1.04,11810000.0
1970-03-10,88.75,89.41,87.89,88.75,9450000,0.27,11741000.0
1970-03-11,88.69,89.58,88.11,88.69,9180000,-0.07,11694500.0
1970-03-12,88.33,89.09,87.68,88.33,9140000,-0.41,11538500.0
1970-03-13,87.86,89.43,87.29,87.86,9560000,-0.53,11516000.0
1970-03-16,86.91,87.97,86.39,86.91,8910000,-1.08,11408500.0
1970-03-17,87.29,87.86,86.36,87.29,9090000,0.44,10874000.0
1970-03-18,87.54,88.28,86.93,87.54,9790000,0.29,10856500.0
1970-03-19,87.42,88.2,86.88,87.42,8930000,-0.14,10705500.0
1970-03-20,87.06,87.77,86.43,87.06,7910000,-0.41,10456500.0
1970-03-23,86.99,87.64,86.19,86.99,7330000,-0.08,10283500.0
1970-03-24,87.98,88.43,86.9,87.98,8840000,1.14,10185000.0
1970-03-25,89.77,91.07,88.11,89.77,17500000,2.03,10399500.0
1970-03-26,89.92,90.65,89.18,89.92,11350000,0.17,10390000.0
1970-03-30,89.63,90.41,88.91,89.63,9600000,-0.32,10225500.0
1970-03-31,89.63,90.17,88.85,89.63,8370000,0.0,10030500.0
1970-04-01,90.07,90.62,89.3,90.07,9810000,0.49,9936000.0
1970-04-02,89.79,90.7,89.28,89.79,10520000,-0.31,9869500.0
1970-04-03,89.39,90.16,88.81,89.39,9920000,-0.45,9797000.0
1970-04-06,88.76,89.61,88.15,88.76,8380000,-0.7,9667000.0
1970-04-07,88.52,89.31,87.94,88.52,8490000,-0.27,9603500.0
1970-04-08,88.49,89.09,87.83,88.49,9070000,-0.03,9584500.0
1970-04-09,88.53,89.32,87.96,88.53,9060000,0.05,9578500.0
1970-04-10,88.24,89.14,87.82,88.24,10020000,-0.33,9622500.0
1970-04-13,87.64,88.67,87.15,87.64,8810000,-0.68,9585000.0
1970-04-14,86.89,87.73,86.01,86.89,10840000,-0.86,9681500.0
1970-04-15,86.73,87.71,86.53,86.73,9410000,-0.18,9697500.0
1970-04-16,85.88,87.13,85.51,85.88,10250000,-0.98,9720500.0
1970-04-17,85.67,86.36,84.75,85.67,10990000,-0.24,9823500.0
1970-04-20,85.83,86.36,84.99,85.83,8280000,0.19,9842000.0
1970-04-21,85.38,86.54,84.99,85.38,8490000,-0.52,9900000.0
1970-04-22,84.27,85.51,83.84,84.27,10780000,-1.3,9997000.0
1970-04-23,83.04,84.3,82.61,83.04,11050000,-1.46,9674500.0
1970-04-24,82.77,83.62,81.96,82.77,10410000,-0.33,9627500.0
1970-04-27,81.46,83.08,81.08,81.46,10240000,-1.58,9659500.0
1970-04-28,80.27,82.16,79.86,80.27,12620000,-1.46,9872000.0
1970-04-29,81.81,83.23,79.31,81.81,15800000,1.92,10171500.0
1970-04-30,81.52,82.57,80.76,81.52,9880000,-0.35,10139500.0
1970-05-01,81.44,82.32,80.27,81.44,8290000,-0.1,10058000.0
1970-05-04,79.37,81.28,78.85,79.37,11450000,-2.54,10211500.0
1970-05-05,78.6,79.83,78.02,78.6,10580000,-0.97,10316000.0
1970-05-06,79.47,80.91,78.23,79.47,14380000,1.11,10581500.0
1970-05-07,79.83,80.6,78.89,79.83,9530000,0.45,10605000.0
1970-05-08,79.44,80.15,78.71,79.44,6930000,-0.49,10450500.0
1970-05-11,78.6,79.72,78.29,78.6,6650000,-1.06,10342500.0
1970-05-12,77.85,79.15,77.06,77.85,10850000,-0.95,10343000.0
1970-05-13,76.53,77.75,75.92,76.53,10720000,-1.7,10408500.0
1970-05-14,75.44,76.64,74.03,75.44,13920000,-1.42,10592000.0
1970-05-15,76.9,77.42,74.59,76.9,14570000,1.94,10771000.0
1970-05-18,76.96,77.68,76.07,76.96,8280000,0.08,10771000.0
1970-05-19,75.46,77.2,75.21,75.46,9480000,-1.95,10820500.0
1970-05-20,73.52,75.35,73.25,73.52,13020000,-2.57,10932500.0
1970-05-21,72.16,73.51,70.94,72.16,16710000,-1.85,11215500.0
1970-05-22,72.25,73.42,71.42,72.25,12170000,0.12,11303500.0
1970-05-25,70.25,72.16,69.92,70.25,12660000,-2.77,11424500.0
1970-05-26,69.29,71.17,68.61,69.29,17030000,-1.37,11645000.0
1970-05-27,72.77,73.22,69.37,72.77,17460000,5.02,11728000.0
1970-05-28,74.61,75.44,72.59,74.61,18910000,2.53,12179500.0
1970-05-29,76.55,76.92,73.53,76.55,14630000,2.6,12496500.0
1970-06-01,77.84,78.4,75.84,77.84,15020000,1.69,12675000.0
1970-06-02,77.84,78.73,76.51,77.84,13480000,0.0,12820000.0
1970-06-03,78.52,79.22,76.97,78.52,16600000,0.87,12931000.0
1970-06-04,77.36,79.42,76.99,77.36,14380000,-1.48,13173500.0
1970-06-05,76.17,77.48,75.25,76.17,12450000,-1.54,13449500.0
1970-06-08,76.29,77.37,75.3,76.29,8040000,0.16,13519000.0
1970-06-09,76.25,79.96,75.58,76.25,7050000,-0.05,13329000.0
1970-06-10,75.48,76.62,74.92,75.48,7240000,-1.01,13155000.0
1970-06-11,74.45,75.52,73.96,74.45,7770000,-1.36,12847500.0
1970-06-12,73.88,74.84,73.25,73.88,8890000,-0.77,12563500.0
1970-06-15,74.58,75.27,73.67,74.58,6920000,0.95,12495500.0
1970-06-16,76.15,76.76,74.21,76.15,11330000,2.11,12588000.0
1970-06-17,76.0,78.04,75.63,76.0,9870000,-0.2,12430500.0
1970-06-18,76.51,77.17,74.99,76.51,8870000,0.67,12038500.0
1970-06-19,77.05,78.05,76.31,77.05,10980000,0.71,11979000.0
1970-06-22,76.64,77.43,75.61,76.64,8700000,-0.53,11781000.0
1970-06-23,74.76,76.83,74.52,74.76,10790000,-2.45,11469000.0
1970-06-24,73.97,75.42,73.4,73.97,12630000,-1.06,11227500.0
1970-06-25,74.02,74.93,73.3,74.02,8200000,0.07,10692000.0
1970-06-26,73.47,74.68,73.09,73.47,9160000,-0.74,10418500.0
1970-06-29,72.89,73.86,72.34,72.89,8770000,-0.79,10106000.0
1970-06-30,72.72,73.89,72.25,72.72,9280000,-0.23,9896000.0
1970-07-01,72.94,73.66,72.11,72.94,8610000,0.3,9496500.0
1970-07-02,72.92,73.92,72.43,72.92,8440000,-0.03,9199500.0
1970-07-06,71.78,73.12,71.38,71.78,9340000,-1.56,9044000.0
1970-07-07,71.23,72.32,70.69,71.23,10470000,-0.77,9165500.0
1970-07-08,73.0,73.3,70.99,73.0,10970000,2.48,9361500.0
1970-07-09,74.06,74.77,72.88,74.06,12820000,1.45,9640500.0
1970-07-10,74.45,75.21,73.49,74.45,10160000,0.53,9760000.0
1970-07-13,74.55,75.37,73.83,74.55,7450000,0.13,9688000.0
1970-07-14,74.42,75.04,73.78,74.42,7360000,-0.17,9710000.0
1970-07-15,75.23,75.68,74.06,75.23,8860000,1.09,9586500.0
1970-07-16,76.34,77.09,75.12,76.34,12200000,1.48,9703000.0
1970-07-17,77.69,78.23,76.37,77.69,13870000,1.77,9953000.0
1970-07-20,77.79,78.72,77.04,77.79,11660000,0.13,9987000.0
1970-07-21,76.98,77.94,76.39,76.98,9940000,-1.04,10049000.0
1970-07-22,77.03,78.2,76.22,77.03,12460000,0.06,10132500.0
1970-07-23,78.0,78.51,76.46,78.0,12460000,1.26,10124000.0
1970-07-24,77.82,78.48,76.96,77.82,9520000,-0.23,10190000.0
1970-07-27,77.65,78.27,77.07,77.65,7460000,-0.22,10105000.0
1970-07-28,77.77,78.35,76.96,77.77,9040000,0.15,10118500.0
1970-07-29,78.04,78.81,77.28,78.04,12580000,0.35,10283500.0
1970-07-30,78.07,78.66,77.36,78.07,10430000,0.04,10374500.0
1970-07-31,78.05,79.03,77.44,78.05,11640000,-0.03,10534500.0
1970-08-03,77.02,78.24,76.56,77.02,7650000,-1.32,10450000.0
1970-08-04,77.19,77.56,76.12,77.19,8310000,0.22,10342000.0
1970-08-05,77.18,77.86,76.59,77.18,7660000,-0.01,10176500.0
1970-08-06,77.08,77.68,76.39,77.08,7560000,-0.13,9913500.0
1970-08-07,77.28,78.09,76.46,77.28,9370000,0.26,9874000.0
1970-08-10,76.2,77.4,75.72,76.2,7580000,-1.4,9880500.0
1970-08-11,75.82,76.33,75.16,75.82,7330000,-0.5,9879000.0
1970-08-12,75.42,76.24,75.04,75.42,7440000,-0.53,9808000.0
1970-08-13,74.76,75.69,74.13,74.76,8640000,-0.88,9630000.0
1970-08-14,75.18,75.74,74.39,75.18,7850000,0.56,9329000.0
1970-08-17,75.33,75.79,74.52,75.33,6940000,0.2,9093000.0
1970-08-18,76.2,76.79,75.3,76.2,9500000,1.15,9071000.0
1970-08-19,76.96,77.58,76.01,76.96,9870000,1.0,8941500.0
1970-08-20,77.84,77.99,76.3,77.84,10170000,1.14,8827000.0
1970-08-21,79.24,79.6,77.46,79.24,13420000,1.8,9022000.0
1970-08-24,80.99,81.62,79.41,80.99,18910000,2.21,9594500.0
1970-08-25,81.12,81.81,79.69,81.12,17520000,0.16,10018500.0
1970-08-26,81.21,82.26,80.6,81.21,15970000,0.11,10188000.0
1970-08-27,81.08,81.91,80.13,81.08,12440000,-0.16,10288500.0
1970-08-28,81.86,82.47,80.69,81.86,13820000,0.96,10397500.0
1970-08-31,81.52,82.33,80.95,81.52,10740000,-0.42,10552000.0
1970-09-01,80.95,81.8,80.43,80.95,10960000,-0.7,10684500.0
1970-09-02,80.96,81.35,79.95,80.96,9710000,0.01,10787000.0
1970-09-03,82.09,82.63,80.88,82.09,14110000,1.4,11114500.0
1970-09-04,82.83,83.42,81.79,82.83,15360000,0.9,11414000.0
1970-09-08,83.04,83.69,81.48,83.04,17110000,0.25,11890500.0
1970-09-09,82.79,83.78,81.9,82.79,16250000,-0.3,12336500.0
1970-09-10,82.3,82.98,81.62,82.3,11900000,-0.59,12559500.0
1970-09-11,82.52,83.19,81.81,82.52,12140000,0.27,12734500.0
1970-09-14,82.07,83.13,81.43,82.07,11900000,-0.55,12937000.0
1970-09-15,81.36,82.11,80.75,81.36,9830000,-0.87,13081500.0
1970-09-16,81.79,82.57,80.61,81.79,12090000,0.53,13211000.0
1970-09-17,82.29,83.09,81.51,82.29,15530000,0.61,13494000.0
1970-09-18,82.62,83.5,81.77,82.62,15900000,0.4,13780500.0
1970-09-21,81.91,83.15,81.52,81.91,12540000,-0.86,13736500.0
1970-09-22,81.86,82.24,80.82,81.86,12110000,-0.06,13396500.0
1970-09-23,81.91,83.15,81.52,81.91,16940000,0.06,13367500.0
1970-09-24,81.66,82.24,80.82,81.66,21340000,-0.31,13636000.0
1970-09-25,82.83,83.6,81.41,82.83,20470000,1.43,14037500.0
1970-09-28,83.91,84.56,82.61,83.91,14390000,1.3,14066000.0
1970-09-29,83.86,84.57,83.11,83.86,17880000,-0.06,14423000.0
1970-09-30,84.3,84.99,82.78,84.3,14830000,0.52,14616500.0
1970-10-01,84.32,84.7,83.46,84.32,9700000,0.02,14616000.0
1970-10-02,85.16,85.56,84.06,85.16,15420000,1.0,14681500.0
1970-10-05,86.47,86.99,85.01,86.47,19760000,1.54,14901500.0
1970-10-06,86.85,87.75,86.04,86.85,20240000,0.44,15058000.0
1970-10-07,86.89,87.47,85.55,86.89,15610000,0.05,15026000.0
1970-10-08,85.95,87.37,85.55,85.95,14500000,-1.08,15156000.0
1970-10-09,85.08,86.25,84.54,85.08,13980000,-1.01,15248000.0
1970-10-12,84.17,85.05,83.58,84.17,8570000,-1.07,15081500.0
1970-10-13,84.06,84.7,83.24,84.06,9500000,-0.13,15065000.0
1970-10-14,84.19,84.83,83.42,84.19,9920000,0.15,14956500.0
1970-10-15,84.65,85.28,83.82,84.65,11250000,0.55,14742500.0
1970-10-16,84.28,85.21,83.83,84.28,11300000,-0.44,14512500.0
1970-10-19,83.15,84.29,82.81,83.15,9890000,-1.34,14380000.0
1970-10-20,83.64,84.19,82.62,83.64,10630000,0.59,14306000.0
1970-10-21,83.66,84.72,83.21,83.66,11330000,0.02,14025500.0
1970-10-22,83.38,84.04,82.77,83.38,9000000,-0.33,13408500.0
1970-10-23,83.77,84.3,82.91,83.77,10270000,0.47,12898500.0
1970-10-26,83.31,84.26,82.89,83.31,9200000,-0.55,12639000.0
1970-10-27,83.12,83.73,82.52,83.12,9680000,-0.23,12229000.0
1970-10-28,83.43,83.81,82.29,83.43,10660000,0.37,12020500.0
1970-10-29,83.36,84.1,82.82,83.36,10440000,-0.08,12057500.0
1970-10-30,83.25,83.8,82.52,83.25,10520000,-0.13,11812500.0
1970-11-02,83.51,83.99,82.66,83.51,9470000,0.31,11298000.0
1970-11-03,84.22,84.77,83.21,84.22,11760000,0.85,10874000.0
1970-11-04,84.39,85.26,83.82,84.39,12180000,0.2,10702500.0
1970-11-05,84.1,84.79,83.53,84.1,10800000,-0.34,10517500.0
1970-11-06,84.22,84.73,83.55,84.22,9970000,0.14,10317000.0
1970-11-09,84.67,85.27,83.82,84.67,10890000,0.53,10433000.0
1970-11-10,84.79,85.69,84.18,84.79,12030000,0.14,10559500.0
1970-11-11,85.03,86.24,84.69,85.03,13520000,0.28,10739500.0
1970-11-12,84.15,85.54,83.81,84.15,12520000,-1.03,10803000.0
1970-11-13,83.37,84.33,82.92,83.37,11890000,-0.93,10832500.0
1970-11-16,83.24,83.75,82.34,83.24,9160000,-0.16,10796000.0
1970-11-17,83.47,84.17,82.81,83.47,9450000,0.28,10737000.0
1970-11-18,82.79,83.53,82.41,82.79,9850000,-0.81,10663000.0
1970-11-19,82.91,83.48,82.23,82.91,9280000,0.14,10677000.0
1970-11-20,83.72,84.06,82.49,83.72,10920000,0.98,10709500.0
1970-11-23,84.24,84.92,83.47,84.24,12720000,0.62,10885500.0
1970-11-24,84.78,85.18,83.59,84.78,12560000,0.64,11029500.0
1970-11-25,85.09,85.7,84.35,85.09,13490000,0.37,11171000.0
1970-11-27,85.93,86.21,84.67,85.93,10130000,0.99,11155500.0
1970-11-30,87.2,87.6,85.79,87.2,17700000,1.48,11514500.0
1970-12-01,87.47,88.61,86.11,87.47,20170000,0.31,12049500.0
1970-12-02,88.48,88.83,86.72,88.48,17960000,1.15,12359500.0
1970-12-03,88.9,89.87,88.11,88.9,20480000,0.47,12774500.0
1970-12-04,89.46,89.89,88.12,89.46,15980000,0.63,13033500.0
1970-12-07,89.94,90.39,88.76,89.94,15530000,0.54,13311500.0
1970-12-08,89.47,90.47,88.87,89.47,14370000,-0.52,13485500.0
1970-12-09,89.54,90.03,88.48,89.54,13550000,0.08,13561500.0
1970-12-10,89.92,90.87,89.01,89.92,14610000,0.42,13616000.0
1970-12-11,90.26,90.93,89.44,90.26,15790000,0.38,13779500.0
1970-12-14,89.8,90.81,89.28,89.8,13810000,-0.51,13875500.0
1970-12-15,89.66,90.32,88.93,89.66,13420000,-0.16,14088500.0
1970-12-16,89.72,90.22,88.77,89.72,14240000,0.07,14328000.0
1970-12-17,90.04,90.61,89.31,90.04,13660000,0.36,14518500.0
1970-12-18,90.22,90.77,89.42,90.22,14360000,0.2,14772500.0
1970-12-21,89.94,90.77,89.36,89.94,12690000,-0.31,14861000.0
1970-12-22,90.04,90.84,89.35,90.04,14510000,0.11,14950500.0
1970-12-23,90.1,90.86,89.35,90.1,15400000,0.07,15092500.0
1970-12-24,90.61,91.08,89.81,90.61,12140000,0.57,15025000.0
1970-12-28,91.09,91.49,90.28,91.09,12290000,0.53,15133000.0
1970-12-29,92.08,92.38,90.73,92.08,17750000,1.09,15135500.0
1970-12-30,92.27,92.99,91.6,92.27,19140000,0.21,15084000.0
1970-12-31,92.15,92.79,91.36,92.15,13390000,-0.13,14855500.0
1971-01-04,91.15,92.19,90.64,91.15,10010000,-1.09,14332000.0
1971-01-05,91.8,92.28,90.69,91.8,12600000,0.71,14163000.0
1971-01-06,92.35,93.0,91.5,92.35,16960000,0.6,14234500.0
1971-01-07,92.38,93.26,91.75,92.38,16460000,0.03,14339000.0
1971-01-08,92.19,93.02,91.6,92.19,14100000,-0.21,14366500.0
1971-01-11,91.98,92.67,90.99,91.98,14720000,-0.23,14372000.0
1971-01-12,92.72,93.28,91.63,92.72,17820000,0.8,14473500.0
1971-01-13,92.56,93.66,91.88,92.56,19070000,-0.17,14736500.0
1971-01-14,92.8,93.36,91.67,92.8,17600000,0.26,14945500.0
1971-01-15,93.03,93.94,92.25,93.03,18010000,0.25,15134000.0
1971-01-18,93.41,94.11,92.63,93.41,15400000,0.41,15221000.0
1971-01-19,93.76,94.28,92.85,93.76,15800000,0.37,15293000.0
1971-01-20,93.78,94.53,93.07,93.78,18330000,0.02,15575000.0
1971-01-21,94.19,94.69,93.15,94.19,19060000,0.44,15802500.0
1971-01-22,94.88,95.53,93.96,94.88,21680000,0.73,16116500.0
1971-01-25,95.28,95.93,94.16,95.28,19050000,0.42,16462000.0
1971-01-26,95.59,96.36,94.69,95.59,21380000,0.33,16916500.0
1971-01-27,94.89,95.78,93.96,94.89,20640000,-0.73,17061000.0
1971-01-28,95.21,95.78,94.12,95.21,18840000,0.34,17046000.0
1971-01-29,95.88,96.49,94.79,95.88,20960000,0.7,17424500.0
1971-02-01,96.42,97.05,95.38,96.42,20650000,0.56,17956500.0
1971-02-02,96.43,97.19,95.6,96.43,22030000,0.01,18428000.0
1971-02-03,96.63,97.19,95.58,96.63,21680000,0.21,18664000.0
1971-02-04,96.62,97.26,95.69,96.62,20860000,-0.01,18884000.0
1971-02-05,96.93,97.58,95.84,96.93,20480000,0.32,19203000.0
1971-02-08,97.45,98.04,96.13,97.45,25590000,0.54,19746500.0
1971-02-09,97.51,98.5,96.9,97.51,28250000,0.06,20268000.0
1971-02-10,97.39,97.97,96.23,97.39,19040000,-0.12,20266500.0
1971-02-11,97.91,98.49,96.99,97.91,19260000,0.53,20349500.0
1971-02-12,98.43,98.96,97.56,98.43,18470000,0.53,20372500.0
1971-02-16,98.66,99.59,97.85,98.66,21350000,0.23,20670000.0
1971-02-17,98.2,99.32,97.32,98.2,18720000,-0.47,20816000.0
1971-02-18,97.56,98.6,96.96,97.56,16650000,-0.65,20732000.0
1971-02-19,96.74,97.79,96.25,96.74,17860000,-0.84,20672000.0
1971-02-22,95.72,96.65,94.97,95.72,15840000,-1.05,20380000.0
1971-02-23,96.09,96.67,94.92,96.09,15080000,0.39,20181500.0
1971-02-24,96.73,97.34,95.86,96.73,15930000,0.67,19909000.0
1971-02-25,96.96,97.71,96.08,96.96,16200000,0.24,19687000.0
1971-02-26,96.75,97.54,95.84,96.75,17250000,-0.22,19607500.0
1971-03-01,97.0,97.48,96.11,97.0,13020000,0.26,19210500.0
1971-03-02,96.98,97.6,96.32,96.98,14870000,-0.02,18921500.0
1971-03-03,96.95,97.54,96.3,96.95,14680000,-0.03,18554000.0
1971-03-04,97.92,98.38,96.9,97.92,17350000,1.0,18337500.0
1971-03-05,98.96,99.49,97.82,98.96,22430000,1.06,18416000.0
1971-03-08,99.38,99.44,98.42,99.38,19340000,0.42,18359000.0
1971-03-09,99.46,100.31,98.72,99.46,20490000,0.08,18104000.0
1971-03-10,99.3,100.1,98.63,99.3,17220000,-0.16,17552500.0
1971-03-11,99.39,100.29,98.57,99.39,19830000,0.09,17592000.0
1971-03-12,99.57,100.09,98.64,99.57,14680000,0.18,17363000.0
1971-03-15,100.71,101.15,99.12,100.71,18920000,1.14,17385500.0
1971-03-16,101.21,101.94,100.36,101.21,22270000,0.5,17431500.0
1971-03-17,101.12,101.66,99.98,101.12,17070000,-0.09,17349000.0
1971-03-18,101.19,102.03,100.43,101.19,17910000,0.07,17412000.0
1971-03-19,101.01,101.74,100.35,101.01,15150000,-0.18,17276500.0
1971-03-22,100.62,101.46,100.08,100.62,14290000,-0.39,17199000.0
1971-03-23,100.28,101.06,99.62,100.28,16470000,-0.34,17268500.0
1971-03-24,99.62,100.63,99.15,99.62,15770000,-0.66,17260500.0
1971-03-25,99.61,100.03,98.36,99.61,15870000,-0.01,17244000.0
1971-03-26,99.95,100.65,99.18,99.95,15560000,0.34,17159500.0
1971-03-29,100.03,100.74,99.36,100.03,13650000,0.08,17191000.0
1971-03-30,100.26,100.86,99.41,100.26,15430000,0.23,17219000.0
1971-03-31,100.31,101.05,99.69,100.31,17610000,0.05,17365500.0
1971-04-01,100.39,100.99,99.63,100.39,13470000,0.08,17171500.0
1971-04-02,100.56,101.23,99.86,100.56,14520000,0.17,16776000.0
1971-04-05,100.79,101.41,99.88,100.79,16040000,0.23,16611000.0
1971-04-06,101.51,102.11,100.3,101.51,19990000,0.71,16586000.0
1971-04-07,101.98,102.87,101.13,101.98,22270000,0.46,16838500.0
1971-04-08,102.1,102.86,101.3,102.1,17590000,0.12,16726500.0
1971-04-12,102.88,103.54,101.75,102.88,19410000,0.76,16963000.0
1971-04-13,102.98,103.96,102.25,102.98,23200000,0.1,17177000.0
1971-04-14,103.37,104.01,102.28,103.37,19440000,0.38,17035500.0
1971-04-15,103.52,104.4,102.76,103.52,22540000,0.15,17309000.0
1971-04-16,103.49,104.18,102.68,103.49,18280000,-0.03,17327500.0
1971-04-19,104.01,104.63,103.09,104.01,17730000,0.5,17456500.0
1971-04-20,103.61,104.58,103.06,103.61,17880000,-0.38,17636000.0
1971-04-21,103.36,104.16,102.55,103.36,17040000,-0.24,17664500.0
1971-04-22,103.56,104.27,102.58,103.56,19270000,0.19,17839500.0
1971-04-23,104.05,104.63,102.79,104.05,20150000,0.47,18053500.0
1971-04-26,103.94,104.83,103.19,103.94,18860000,-0.11,18218500.0
1971-04-27,104.59,105.07,103.23,104.59,21250000,0.63,18598500.0
1971-04-28,104.77,105.6,103.85,104.77,24820000,0.17,19068000.0
1971-04-29,104.63,105.58,103.9,104.63,20340000,-0.13,19204500.0
1971-04-30,103.95,104.96,103.25,103.95,17490000,-0.65,19405500.0
1971-05-03,103.29,104.11,102.37,103.29,16120000,-0.63,19485500.0
1971-05-04,103.79,104.36,102.71,103.79,17310000,0.48,19549000.0
1971-05-05,103.78,104.28,102.68,103.78,17270000,-0.01,19413000.0
1971-05-06,103.23,104.42,102.8,103.23,19300000,-0.53,19264500.0
1971-05-07,102.87,103.5,101.86,102.87,16490000,-0.35,19209500.0
1971-05-10,102.36,103.15,101.71,102.36,12810000,-0.5,18879500.0
1971-05-11,102.62,103.37,101.5,102.62,17730000,0.25,18606000.0
1971-05-12,102.9,103.57,102.12,102.9,15140000,0.27,18391000.0
1971-05-13,102.69,103.57,101.98,102.69,17640000,-0.2,18146000.0
1971-05-14,102.21,103.17,101.65,102.21,16430000,-0.47,18053500.0
1971-05-17,100.69,102.08,100.25,100.69,15980000,-1.49,17966000.0
1971-05-18,100.83,101.62,99.68,100.83,17640000,0.14,17954000.0
1971-05-19,101.07,101.75,100.3,101.07,17640000,0.24,17984000.0
1971-05-20,101.31,102.17,100.61,101.31,11740000,0.24,17607500.0
1971-05-21,100.99,101.84,100.41,100.99,12090000,-0.32,17204500.0
1971-05-24,100.13,101.24,99.72,100.13,12060000,-0.85,16864500.0
1971-05-25,99.47,100.39,98.73,99.47,16050000,-0.66,16604500.0
1971-05-26,99.59,100.49,98.93,99.59,13550000,0.12,16041000.0
1971-05-27,99.4,100.14,98.78,99.4,12610000,-0.19,15654500.0
1971-05-28,99.63,100.17,98.68,99.63,11760000,0.23,15368000.0
1971-06-01,100.2,100.76,99.22,100.2,11930000,0.57,15158500.0
1971-06-02,100.96,101.53,99.89,100.96,17740000,0.76,15180000.0
1971-06-03,101.01,102.07,100.3,101.01,18790000,0.05,15256000.0
1971-06-04,101.3,101.88,100.43,101.3,14400000,0.29,15011000.0
1971-06-07,101.09,102.02,100.55,101.09,13800000,-0.21,14876500.0
1971-06-08,100.32,101.5,99.91,100.32,13610000,-0.76,14916500.0
1971-06-09,100.29,100.97,99.28,100.29,14250000,-0.03,14742500.0
1971-06-10,100.64,101.23,99.78,100.64,12450000,0.35,14608000.0
1971-06-11,101.07,101.71,100.18,101.07,12270000,0.43,14339500.0
1971-06-14,100.22,101.28,99.78,100.22,11530000,-0.84,14094500.0
1971-06-15,100.32,101.1,99.45,100.32,13550000,0.1,13973000.0
1971-06-16,100.52,101.29,99.68,100.52,14300000,0.2,13806000.0
1971-06-17,100.5,101.37,99.87,100.5,13980000,-0.02,13623000.0
1971-06-18,98.97,100.63,98.65,98.97,15040000,-1.52,13788000.0
1971-06-21,97.87,99.18,97.22,97.87,16490000,-1.11,14008000.0
1971-06-22,97.59,98.66,96.92,97.59,15200000,-0.29,14165000.0
1971-06-23,98.41,98.95,97.36,98.41,12640000,0.84,13994500.0
1971-06-24,98.13,99.0,97.59,98.13,11360000,-0.28,13885000.0
1971-06-25,97.99,98.66,97.33,97.99,10580000,-0.14,13783500.0
1971-06-28,97.74,98.48,97.02,97.74,9810000,-0.26,13686000.0
1971-06-29,98.82,99.39,97.61,98.82,14460000,1.1,13812500.0
1971-06-30,98.7,100.29,98.68,98.7,15410000,-0.12,13696000.0
1971-07-01,99.78,100.65,99.16,99.78,13090000,1.09,13411000.0
1971-07-02,99.78,100.31,99.09,99.78,9960000,0.0,13189000.0
1971-07-06,99.76,100.35,99.1,99.76,10440000,-0.02,13021000.0
1971-07-07,100.04,100.83,99.25,100.04,14520000,0.28,13066500.0
1971-07-08,100.34,101.03,99.59,100.34,13920000,0.3,13050000.0
1971-07-09,100.69,101.33,99.86,100.69,12640000,0.35,13059500.0
1971-07-12,100.82,101.52,100.19,100.82,12020000,0.13,13047000.0
1971-07-13,99.5,101.06,99.07,99.5,13540000,-1.31,13147500.0
1971-07-14,99.22,99.83,98.23,99.22,14360000,-0.28,13188000.0
1971-07-15,99.28,100.48,98.76,99.28,13080000,0.06,13127000.0
1971-07-16,99.11,100.35,98.64,99.11,13870000,-0.17,13121500.0
1971-07-19,98.93,99.57,98.11,98.93,11430000,-0.18,12941000.0
1971-07-20,99.32,100.01,98.6,99.32,12540000,0.39,12743500.0
1971-07-21,99.28,100.0,98.74,99.28,11920000,-0.04,12579500.0
1971-07-22,99.11,99.82,98.5,99.11,12570000,-0.17,12576000.0
1971-07-23,98.94,99.6,98.26,98.94,12370000,-0.17,12626500.0
1971-07-26,98.14,99.47,96.67,98.14,9930000,-0.81,12594000.0
1971-07-27,97.78,98.99,97.42,97.78,11560000,-0.37,12681500.0
1971-07-28,97.07,98.15,96.51,97.07,13940000,-0.73,12655500.0
1971-07-29,96.02,97.22,95.37,96.02,14570000,-1.08,12613500.0
1971-07-30,95.58,96.78,95.08,95.58,12970000,-0.46,12607500.0
1971-08-02,95.96,96.76,95.22,95.96,11870000,0.4,12703000.0
1971-08-03,94.51,96.11,94.06,94.51,13490000,-1.51,12855500.0
1971-08-04,93.89,95.34,93.35,93.89,15410000,-0.66,12900000.0
1971-08-05,94.09,94.89,93.33,94.09,12100000,0.21,12809000.0
1971-08-06,94.25,94.91,93.63,94.25,9490000,0.17,12651500.0
1971-08-09,93.53,94.55,93.17,93.53,8110000,-0.76,12456000.0
1971-08-10,93.54,94.13,92.81,93.54,9460000,0.01,12252000.0
1971-08-11,94.66,95.06,93.35,94.66,11370000,1.2,12102500.0
1971-08-12,96.0,96.5,94.81,96.0,15910000,1.42,12244000.0
1971-08-13,95.69,96.53,95.19,95.69,9960000,-0.32,12048500.0
1971-08-16,98.76,100.96,97.9,98.76,31730000,3.21,13063500.0
1971-08-17,99.99,101.0,98.49,99.99,26790000,1.25,13776000.0
1971-08-18,98.6,100.19,98.06,98.6,20680000,-1.39,14214000.0
1971-08-19,98.16,99.07,97.35,98.16,14190000,-0.45,14295000.0
1971-08-20,98.33,98.94,97.52,98.33,11890000,0.17,14271000.0
1971-08-23,99.25,99.96,98.09,99.25,13040000,0.94,14426500.0
1971-08-24,100.4,101.02,99.15,100.4,18700000,1.16,14783500.0
1971-08-25,100.41,101.51,99.77,100.41,18280000,0.01,15000500.0
1971-08-26,100.24,101.12,99.4,100.24,13990000,-0.17,14971500.0
1971-08-27,100.48,101.22,99.76,100.48,12490000,0.24,14947500.0
1971-08-30,99.52,100.89,99.17,99.52,11140000,-0.96,14911000.0
1971-08-31,99.03,99.76,98.32,99.03,10430000,-0.49,14758000.0
1971-09-01,99.07,99.84,98.5,99.07,10770000,0.04,14526000.0
1971-09-02,99.29,99.8,98.52,99.29,10690000,0.22,14455500.0
1971-09-03,100.69,100.93,99.1,100.69,14040000,1.41,14683000.0
1971-09-07,101.15,102.25,100.43,101.15,17080000,0.46,15131500.0
1971-09-08,101.34,101.94,100.52,101.34,14230000,0.19,15370000.0
1971-09-09,100.8,101.88,100.38,100.8,15790000,-0.53,15591000.0
1971-09-10,100.42,101.01,99.69,100.42,11380000,-0.38,15364500.0
1971-09-13,100.07,100.84,99.49,100.07,10000000,-0.35,15366500.0
1971-09-14,99.34,100.35,98.99,99.34,11410000,-0.73,14350500.0
1971-09-15,99.77,100.24,98.79,99.77,11080000,0.43,13565000.0
1971-09-16,99.66,100.35,99.07,99.66,10550000,-0.11,13058500.0
1971-09-17,99.96,100.52,99.26,99.96,11020000,0.3,12900000.0
1971-09-20,99.68,100.4,99.14,99.68,9540000,-0.28,12782500.0
1971-09-21,99.34,100.08,98.71,99.34,10640000,-0.34,12662500.0
1971-09-22,98.47,99.72,98.15,98.47,14250000,-0.88,12440000.0
1971-09-23,98.38,99.12,97.61,98.38,13250000,-0.09,12188500.0
1971-09-24,98.15,99.35,97.78,98.15,13460000,-0.23,12162000.0
1971-09-27,97.62,98.41,96.97,97.62,10220000,-0.54,12048500.0
1971-09-28,97.88,98.55,97.12,97.88,11250000,0.27,12054000.0
1971-09-29,97.9,98.51,97.29,97.9,8580000,0.02,11961500.0
1971-09-30,98.34,98.97,97.48,98.34,13490000,0.45,12097500.0
1971-10-01,98.93,99.49,97.96,98.93,13400000,0.6,12233000.0
1971-10-04,99.21,100.04,98.62,99.21,14570000,0.28,12259500.0
1971-10-05,99.11,99.78,98.34,99.11,12360000,-0.1,12023500.0
1971-10-06,99.82,100.13,98.49,99.82,15630000,0.72,12093500.0
1971-10-07,100.02,100.96,99.42,100.02,17780000,0.2,12193000.0
1971-10-08,99.36,100.3,98.87,99.36,13870000,-0.66,12317500.0
1971-10-11,99.21,99.62,98.58,99.21,7800000,-0.15,12207500.0
1971-10-12,99.57,100.2,98.62,99.57,14340000,0.36,12354000.0
1971-10-13,99.03,100.08,98.61,99.03,13540000,-0.54,12477000.0
1971-10-14,98.13,99.25,97.74,98.13,12870000,-0.91,12593000.0
1971-10-15,97.79,98.45,97.03,97.79,13120000,-0.35,12698000.0
1971-10-18,97.35,98.33,96.98,97.35,10420000,-0.45,12742000.0
1971-10-19,97.0,97.66,96.05,97.0,13040000,-0.36,12862000.0
1971-10-20,95.65,97.45,95.23,95.65,16340000,-1.39,12966500.0
1971-10-21,95.6,96.33,94.59,95.6,14990000,-0.05,13053500.0
1971-10-22,95.57,96.83,94.97,95.57,14560000,-0.03,13108500.0
1971-10-25,95.1,95.76,94.57,95.1,7340000,-0.49,12964500.0
1971-10-26,94.74,95.02,94.38,94.74,13390000,-0.38,13071500.0
1971-10-27,93.79,94.99,93.39,93.79,13480000,-1.0,13316500.0
1971-10-28,93.96,94.75,92.96,93.96,15530000,0.18,13418500.0
1971-10-29,94.23,94.71,93.28,94.23,11710000,0.29,13334000.0
1971-11-01,92.8,94.43,92.48,92.8,10960000,-1.52,13153500.0
1971-11-02,93.18,93.73,91.84,93.18,13330000,0.41,13202000.0
1971-11-03,94.91,95.31,93.27,94.91,14590000,1.86,13150000.0
1971-11-04,94.79,96.08,94.37,94.79,15750000,-0.13,13048500.0
1971-11-05,94.46,95.01,93.64,94.46,10780000,-0.35,12894000.0
1971-11-08,94.39,94.97,93.78,94.39,8520000,-0.07,12930000.0
1971-11-09,94.46,95.31,93.94,94.46,12080000,0.07,12817000.0
1971-11-10,93.41,94.84,93.1,93.41,13410000,-1.11,12810500.0
1971-11-11,92.12,93.54,91.64,92.12,13310000,-1.38,12832500.0
1971-11-12,92.12,92.9,90.93,92.12,14540000,0.0,12903500.0
1971-11-15,91.81,92.69,91.38,91.81,9370000,-0.34,12851000.0
1971-11-16,92.71,93.15,91.21,92.71,13300000,0.98,12864000.0
1971-11-17,92.85,93.35,91.8,92.85,12840000,0.15,12689000.0
1971-11-18,92.13,93.62,91.88,92.13,13010000,-0.78,12590000.0
1971-11-19,91.61,92.38,90.95,91.61,12420000,-0.56,12483000.0
1971-11-22,90.79,92.12,90.51,90.79,11390000,-0.9,12685500.0
1971-11-23,90.16,91.1,89.34,90.16,16840000,-0.69,12858000.0
1971-11-24,90.33,91.14,89.73,90.33,11870000,0.19,12777500.0
1971-11-26,91.94,92.19,90.27,91.94,10870000,1.78,12544500.0
1971-11-29,93.41,94.9,92.04,93.41,18910000,1.6,12904500.0
1971-11-30,93.99,94.43,92.51,93.99,18320000,0.62,13272500.0
1971-12-01,95.44,96.12,93.95,95.44,21040000,1.54,13658000.0
1971-12-02,95.84,96.59,94.73,95.84,17780000,0.42,13817500.0
1971-12-03,97.06,97.57,95.36,97.06,16760000,1.27,13868000.0
1971-12-06,96.51,98.17,96.07,96.51,17480000,-0.57,14203000.0
1971-12-07,96.87,97.35,95.4,96.87,15250000,0.37,14539500.0
1971-12-08,96.92,97.65,96.08,96.92,16650000,0.05,14768000.0
1971-12-09,96.96,96.96,96.96,96.96,14710000,0.04,14833000.0
1971-12-10,97.69,97.69,97.69,97.69,17510000,0.75,15043000.0
1971-12-13,97.97,97.97,97.97,97.97,17020000,0.29,15167000.0
1971-12-14,97.67,97.67,97.67,97.67,16070000,-0.31,15502000.0
1971-12-15,98.54,98.54,98.54,98.54,16890000,0.89,15681500.0
1971-12-16,99.74,99.74,99.74,99.74,21070000,1.22,16093000.0
1971-12-17,100.26,100.26,100.26,100.26,18270000,0.52,16356000.0
1971-12-20,101.55,101.55,101.55,101.55,23810000,1.29,16925500.0
1971-12-21,101.8,101.8,101.8,101.8,20460000,0.25,17379000.0
1971-12-22,101.18,101.18,101.18,101.18,18930000,-0.61,17483500.0
1971-12-23,100.74,100.74,100.74,100.74,16000000,-0.43,17690000.0
1971-12-27,100.95,100.95,100.95,100.95,11890000,0.21,17741000.0
1971-12-28,101.95,101.95,101.95,101.95,15090000,0.99,17550000.0
1971-12-29,102.21,102.21,102.21,102.21,17150000,0.26,17491500.0
1971-12-30,101.78,101.78,101.78,101.78,13810000,-0.42,17130000.0
1971-12-31,102.09,102.09,102.09,102.09,14040000,0.3,16943000.0
1972-01-03,101.67,102.85,101.19,101.67,12570000,-0.41,16733500.0
1972-01-04,102.09,102.59,100.87,102.09,15190000,0.41,16619000.0
1972-01-05,103.06,103.69,101.9,103.06,21350000,0.95,16924000.0
1972-01-06,103.51,104.2,102.66,103.51,21100000,0.44,17146500.0
1972-01-07,103.47,104.29,102.38,103.47,17140000,-0.04,17268000.0
1972-01-10,103.32,103.97,102.44,103.32,15320000,-0.14,17158500.0
1972-01-11,103.65,104.3,102.85,103.65,17970000,0.32,17206000.0
1972-01-12,103.59,104.66,103.05,103.59,20970000,-0.06,17451000.0
1972-01-13,102.99,103.8,102.29,102.99,16410000,-0.58,17427000.0
1972-01-14,103.39,103.89,102.41,103.39,14960000,0.39,17121500.0
1972-01-17,103.7,104.24,102.8,103.7,15860000,0.3,17001000.0
1972-01-18,104.05,104.85,103.35,104.05,21070000,0.34,16864000.0
1972-01-19,103.88,104.61,102.83,103.88,18800000,-0.16,16781000.0
1972-01-20,103.88,105.0,103.32,103.88,20210000,0.0,16845000.0
1972-01-21,103.65,104.4,102.75,103.65,18810000,-0.22,16985500.0
1972-01-24,102.57,104.03,102.2,102.57,15640000,-1.04,17173000.0
1972-01-25,102.7,103.59,101.63,102.7,17570000,0.13,17297000.0
1972-01-26,102.5,103.31,101.81,102.5,14940000,-0.19,17186500.0
1972-01-27,103.5,103.93,102.2,103.5,20360000,0.98,17514000.0
1972-01-28,104.16,104.98,103.22,104.16,25000000,0.64,18062000.0
1972-01-31,103.94,104.88,103.3,103.94,18250000,-0.21,18346000.0
1972-02-01,104.01,104.57,103.1,104.01,19600000,0.07,18566500.0
1972-02-02,104.68,105.41,103.5,104.68,24070000,0.64,18702500.0
1972-02-03,104.64,105.43,103.85,104.64,19880000,-0.04,18641500.0
1972-02-04,104.86,105.48,104.05,104.86,17890000,0.21,18679000.0
1972-02-07,104.54,105.46,103.97,104.54,16930000,-0.31,18759500.0
1972-02-08,104.74,105.22,103.9,104.74,17390000,0.19,18730500.0
1972-02-09,105.55,106.03,104.36,105.55,19850000,0.77,18674500.0
1972-02-10,105.59,106.69,104.97,105.59,23460000,0.04,19027000.0
1972-02-11,105.08,105.91,104.45,105.08,17850000,-0.48,19171500.0
1972-02-14,104.59,105.53,104.03,104.59,15840000,-0.47,19170500.0
1972-02-15,105.03,105.59,104.1,105.03,17770000,0.42,19005500.0
1972-02-16,105.62,106.25,104.65,105.62,20670000,0.56,19099000.0
1972-02-17,105.59,106.65,104.96,105.59,22330000,-0.03,19205000.0
1972-02-18,105.28,106.01,104.47,105.28,16590000,-0.29,19094000.0
1972-02-22,105.29,106.18,104.65,105.29,16670000,0.01,19145500.0
1972-02-23,105.38,106.18,104.72,105.38,16770000,0.09,19105500.0
1972-02-24,105.45,106.24,104.76,105.45,16000000,0.07,19158500.0
1972-02-25,106.18,106.73,105.04,106.18,18180000,0.69,19049500.0
1972-02-28,106.19,107.04,105.37,106.19,18200000,0.01,18709500.0
1972-02-29,106.57,107.16,105.45,106.57,20320000,0.36,18813000.0
1972-03-01,107.35,108.13,106.21,107.35,23670000,0.73,19016500.0
1972-03-02,107.32,108.39,106.63,107.32,22200000,-0.03,18923000.0
1972-03-03,107.94,108.51,106.78,107.94,20420000,0.58,18950000.0
1972-03-06,108.77,109.4,107.64,108.77,21000000,0.77,19105500.0
1972-03-07,108.87,109.72,108.02,108.87,22640000,0.09,19391000.0
1972-03-08,108.96,109.68,108.04,108.96,21290000,0.08,19586000.0
1972-03-09,108.94,109.75,108.19,108.94,21460000,-0.02,19666500.0
1972-03-10,108.38,109.37,107.77,108.38,19690000,-0.51,19478000.0
1972-03-13,107.33,108.52,106.71,107.33,16730000,-0.97,19422000.0
1972-03-14,107.61,108.2,106.71,107.61,22370000,0.26,19748500.0
1972-03-15,107.75,108.55,107.09,107.75,19460000,0.13,19833000.0
1972-03-16,107.5,108.22,106.55,107.5,16700000,-0.23,19634500.0
1972-03-17,107.92,108.61,106.89,107.92,16040000,0.39,19320000.0
1972-03-20,107.59,108.81,107.18,107.59,16420000,-0.31,19311500.0
1972-03-21,106.69,107.68,105.86,106.69,18610000,-0.84,19408500.0
1972-03-22,106.84,107.52,106.0,106.84,15400000,0.14,19340000.0
1972-03-23,107.75,108.33,106.67,107.75,18380000,0.85,19459000.0
1972-03-24,107.52,108.36,106.95,107.52,15390000,-0.21,19319500.0
1972-03-27,107.3,108.0,106.53,107.3,12180000,-0.2,19018500.0
1972-03-28,107.17,108.08,106.22,107.17,15380000,-0.12,18771500.0
1972-03-29,106.49,107.41,105.98,106.49,13860000,-0.63,18281000.0
1972-03-30,107.2,107.67,106.07,107.2,14360000,0.67,17889000.0
1972-04-03,107.48,108.26,106.75,107.48,14990000,0.26,17617500.0
1972-04-04,108.12,108.62,106.77,108.12,18110000,0.6,17473000.0
1972-04-05,109.0,109.64,107.96,109.0,22960000,0.81,17489000.0
1972-04-06,109.53,110.29,108.53,109.53,22830000,0.49,17566000.0
1972-04-07,109.62,110.15,108.53,109.62,19900000,0.08,17488000.0
1972-04-10,109.45,110.54,108.89,109.45,19470000,-0.16,17477000.0
1972-04-11,109.76,110.38,108.76,109.76,19930000,0.28,17637000.0
1972-04-12,110.18,111.11,109.36,110.18,24690000,0.38,17753000.0
1972-04-13,109.91,110.79,109.37,109.91,17990000,-0.25,17679500.0
1972-04-14,109.84,110.56,109.07,109.84,17460000,-0.06,17717500.0
1972-04-17,109.51,110.22,108.77,109.51,15390000,-0.3,17685000.0
1972-04-18,109.77,110.64,109.02,109.77,19410000,0.24,17834500.0
1972-04-19,109.2,110.35,108.71,109.2,19180000,-0.52,17863000.0
1972-04-20,109.04,109.69,108.08,109.04,18190000,-0.15,18002500.0
1972-04-21,108.89,109.92,108.3,108.89,18200000,-0.14,17993500.0
1972-04-24,108.19,109.19,107.62,108.19,14650000,-0.64,17956500.0
1972-04-25,107.12,108.29,106.7,107.12,17030000,-0.99,18199000.0
1972-04-26,106.89,107.89,106.18,106.89,17710000,-0.21,18315500.0
1972-04-27,107.05,107.89,106.42,107.05,15740000,0.15,18409500.0
1972-04-28,107.67,108.28,106.7,107.67,14160000,0.58,18399500.0
1972-05-01,106.69,108.0,106.3,106.69,12880000,-0.91,18294000.0
1972-05-02,106.08,107.37,105.55,106.08,15370000,-0.57,18157000.0
1972-05-03,105.99,107.24,105.44,105.99,15900000,-0.08,17804000.0
1972-05-04,106.25,106.81,105.14,106.25,14790000,0.25,17402000.0
1972-05-05,106.63,107.33,105.7,106.63,13210000,0.36,17067500.0
1972-05-08,106.14,106.81,105.36,106.14,11250000,-0.46,16656500.0
1972-05-09,104.74,106.06,103.83,104.74,19910000,-1.32,16655500.0
1972-05-10,105.42,106.1,104.43,105.42,13870000,0.65,16114500.0
1972-05-11,105.77,106.45,104.9,105.77,12900000,0.33,15860000.0
1972-05-12,106.38,107.02,105.49,106.38,13990000,0.58,15686500.0
1972-05-15,106.86,107.45,106.06,106.86,13600000,0.45,15597000.0
1972-05-16,106.66,107.55,106.13,106.66,14070000,-0.19,15330000.0
1972-05-17,106.89,107.38,106.02,106.89,13600000,0.22,15051000.0
1972-05-18,107.94,108.39,106.72,107.94,17370000,0.98,15010000.0
1972-05-19,108.98,109.59,107.74,108.98,19580000,0.96,15079000.0
1972-05-22,109.69,110.37,108.79,109.69,16030000,0.65,15148000.0
1972-05-23,109.78,110.46,108.91,109.78,16410000,0.08,15117000.0
1972-05-24,110.31,111.07,109.39,110.31,17870000,0.48,15125000.0
1972-05-25,110.46,111.2,109.67,110.46,16480000,0.14,15162000.0
1972-05-26,110.66,111.31,109.84,110.66,15730000,0.18,15240500.0
1972-05-30,110.35,111.48,109.78,110.35,15810000,-0.28,15387000.0
1972-05-31,109.53,110.52,108.92,109.53,15230000,-0.74,15380000.0
1972-06-01,109.69,110.35,108.97,109.69,14910000,0.15,15330500.0
1972-06-02,109.73,110.51,108.93,109.73,15400000,0.04,15361000.0
1972-06-05,108.82,109.92,108.28,108.82,13450000,-0.83,15373000.0
1972-06-06,108.21,109.32,107.71,108.21,15980000,-0.56,15609500.0
1972-06-07,107.65,108.52,106.91,107.65,15220000,-0.52,15375000.0
1972-06-08,107.28,108.52,106.9,107.28,13820000,-0.34,15372500.0
1972-06-09,106.86,107.68,106.3,106.86,12790000,-0.39,15367000.0
1972-06-12,107.01,107.92,106.29,107.01,13390000,0.14,15337000.0
1972-06-13,107.55,108.03,106.38,107.55,15710000,0.5,15442500.0
1972-06-14,108.39,109.15,107.38,108.39,18320000,0.78,15655000.0
1972-06-15,108.44,109.52,107.78,108.44,16940000,0.05,15822000.0
1972-06-16,108.36,108.94,107.54,108.36,13010000,-0.07,15604000.0
1972-06-19,108.11,108.78,107.37,108.11,11660000,-0.23,15208000.0
1972-06-20,108.56,109.12,107.64,108.56,14970000,0.42,15155000.0
1972-06-21,108.79,109.66,107.98,108.79,15510000,0.21,15110000.0
1972-06-22,108.68,109.26,107.62,108.68,13410000,-0.1,14887000.0
1972-06-23,108.27,109.33,107.69,108.27,13940000,-0.38,14760000.0
1972-06-26,107.48,108.23,106.68,107.48,12720000,-0.73,14609500.0
1972-06-27,107.37,108.29,106.7,107.37,13750000,-0.1,14506500.0
1972-06-28,107.02,107.87,106.49,107.02,12140000,-0.33,14352000.0
1972-06-29,106.82,107.47,105.94,106.82,14610000,-0.19,14337000.0
1972-06-30,107.14,107.91,106.4,107.14,12860000,0.3,14210000.0
1972-07-03,107.49,107.95,106.72,107.49,8140000,0.33,13944500.0
1972-07-05,108.1,108.8,107.14,108.1,14710000,0.57,13881000.0
1972-07-06,109.04,110.27,108.28,109.04,19520000,0.87,14096000.0
1972-07-07,108.69,109.66,108.16,108.69,12900000,-0.32,14050000.0
1972-07-10,108.11,109.16,107.62,108.11,11700000,-0.53,13995500.0
1972-07-11,107.32,108.35,106.87,107.32,12830000,-0.73,13967500.0
1972-07-12,106.89,108.15,106.42,106.89,16150000,-0.4,13989500.0
1972-07-13,106.28,107.3,105.62,106.28,14740000,-0.57,13810500.0
1972-07-14,106.8,107.58,105.77,106.8,13910000,0.49,13659000.0
1972-07-17,105.88,107.37,105.55,105.88,13170000,-0.86,13667000.0
1972-07-18,105.83,106.4,104.43,105.83,16820000,-0.05,13925000.0
1972-07-19,106.14,107.36,105.47,106.14,17880000,0.29,14070500.0
1972-07-20,105.81,106.68,105.12,105.81,15050000,-0.31,14047500.0
1972-07-21,106.66,107.05,104.99,106.66,14010000,0.8,14077500.0
1972-07-24,107.92,108.67,106.63,107.92,18020000,1.18,14281500.0
1972-07-25,107.6,108.88,107.06,107.6,17180000,-0.3,14504500.0
1972-07-26,107.53,108.42,106.79,107.53,14130000,-0.07,14523500.0
1972-07-27,107.28,108.31,106.61,107.28,13870000,-0.23,14610000.0
1972-07-28,107.38,108.03,106.52,107.38,13050000,0.09,14532000.0
1972-07-31,107.39,108.06,106.6,107.39,11120000,0.01,14445000.0
1972-08-01,108.4,108.85,107.06,108.4,15540000,0.94,14815000.0
1972-08-02,109.29,109.85,108.12,109.29,17920000,0.82,14975500.0
1972-08-03,110.14,110.88,108.9,110.14,19970000,0.78,14998000.0
1972-08-04,110.43,111.12,109.37,110.43,15700000,0.26,15138000.0
1972-08-07,110.61,111.38,109.69,110.61,13220000,0.16,15214000.0
1972-08-08,110.69,111.32,109.67,110.69,14550000,0.07,15300000.0
1972-08-09,110.86,111.57,109.98,110.86,15730000,0.15,15279000.0
1972-08-10,111.05,111.68,110.09,111.05,15260000,0.17,15305000.0
1972-08-11,111.95,112.4,110.52,111.95,16570000,0.81,15438000.0
1972-08-14,112.55,113.45,111.66,112.55,18870000,0.54,15723000.0
1972-08-15,112.06,113.04,111.27,112.06,16670000,-0.44,15715500.0
1972-08-16,111.66,112.8,110.87,111.66,14950000,-0.36,15569000.0
1972-08-17,111.34,112.41,110.72,111.34,14360000,-0.29,15534500.0
1972-08-18,111.76,112.53,110.81,111.76,16150000,0.38,15641500.0
1972-08-21,111.72,112.74,110.75,111.72,14290000,-0.04,15455000.0
1972-08-22,112.41,113.16,111.28,112.41,18560000,0.62,15524000.0
1972-08-23,112.26,113.27,111.3,112.26,18670000,-0.13,15751000.0
1972-08-24,111.02,112.81,110.62,111.02,18280000,-1.1,15971500.0
1972-08-25,110.67,111.53,109.78,110.67,13840000,-0.32,16011000.0
1972-08-28,110.23,111.24,109.71,110.23,10720000,-0.4,15991000.0
1972-08-29,110.41,111.02,109.26,110.41,12300000,0.16,15829000.0
1972-08-30,110.57,111.33,109.9,110.57,12470000,0.14,15556500.0
1972-08-31,111.09,111.52,110.08,111.09,12340000,0.47,15175000.0
1972-09-01,111.51,112.12,110.7,111.51,11600000,0.38,14970000.0
1972-09-05,111.23,112.08,110.75,111.23,10630000,-0.25,14840500.0
1972-09-06,110.55,111.38,110.04,110.55,12010000,-0.61,14713500.0
1972-09-07,110.29,111.06,109.71,110.29,11090000,-0.24,14481500.0
1972-09-08,110.15,110.9,109.67,110.15,10980000,-0.13,14267500.0
1972-09-11,109.51,110.57,109.01,109.51,10710000,-0.58,13974500.0
1972-09-12,108.47,109.84,107.81,108.47,13560000,-0.95,13709000.0
1972-09-13,108.9,109.36,107.84,108.9,13070000,0.4,13529000.0
1972-09-14,108.93,109.64,108.21,108.93,12500000,0.03,13406500.0
1972-09-15,108.81,109.49,108.1,108.81,11690000,-0.11,13273000.0
1972-09-18,108.61,109.22,107.86,108.61,8880000,-0.18,12909500.0
1972-09-19,108.55,109.57,108.08,108.55,13330000,-0.06,12861500.0
1972-09-20,108.6,109.12,107.84,108.6,11980000,0.05,12532500.0
1972-09-21,108.43,109.13,107.75,108.43,11940000,-0.16,12196000.0
1972-09-22,108.52,109.2,107.72,108.52,12570000,0.08,11910500.0
1972-09-25,108.05,109.09,107.67,108.05,10920000,-0.43,11764500.0
1972-09-26,108.12,108.97,107.35,108.12,13150000,0.06,11886000.0
1972-09-27,109.66,109.92,107.79,109.66,14620000,1.42,12002000.0
1972-09-28,110.35,110.75,108.75,110.35,14710000,0.63,12114000.0
1972-09-29,110.55,110.55,108.05,110.55,16250000,0.18,12309500.0
1972-10-02,110.16,110.98,109.49,110.16,12440000,-0.35,12351500.0
1972-10-03,110.3,110.9,109.47,110.3,13090000,0.13,12474500.0
1972-10-04,110.09,111.35,109.58,110.09,16640000,-0.19,12706000.0
1972-10-05,108.89,110.52,108.49,108.89,17730000,-1.09,13038000.0
1972-10-06,109.62,110.49,107.78,109.62,16630000,0.67,13320500.0
1972-10-09,109.9,110.44,109.28,109.9,7940000,0.26,13182000.0
1972-10-10,109.99,111.11,109.32,109.99,13310000,0.08,13169500.0
1972-10-11,109.5,110.51,108.77,109.5,11900000,-0.45,13111000.0
1972-10-12,108.6,109.69,108.03,108.6,13130000,-0.82,13142500.0
1972-10-13,107.92,108.88,107.17,107.92,12870000,-0.63,13201500.0
1972-10-16,106.77,108.4,106.38,106.77,10940000,-1.07,13304500.0
1972-10-17,107.5,108.04,106.27,107.5,13410000,0.68,13308500.0
1972-10-18,108.19,109.11,107.36,108.19,17290000,0.64,13574000.0
1972-10-19,108.05,108.81,107.4,108.05,13850000,-0.13,13669500.0
1972-10-20,109.24,109.79,107.59,109.24,15740000,1.1,13828000.0
1972-10-23,110.35,111.1,109.51,110.35,14190000,1.02,13991500.0
1972-10-24,110.81,111.34,109.38,110.81,15240000,0.42,14096000.0
1972-10-25,110.72,111.56,109.96,110.72,17430000,-0.08,14236500.0
1972-10-26,110.99,112.26,110.26,110.99,20790000,0.24,14540500.0
1972-10-27,110.62,111.62,109.99,110.62,15470000,-0.33,14501500.0
1972-10-30,110.59,111.19,109.66,110.59,11820000,-0.03,14470500.0
1972-10-31,111.58,112.05,110.4,111.58,15450000,0.9,14588500.0
1972-11-01,112.67,113.31,111.32,112.67,21360000,0.98,14824500.0
1972-11-02,113.23,113.81,111.96,113.23,20690000,0.5,14972500.0
1972-11-03,114.22,114.81,112.71,114.22,22510000,0.87,15266500.0
1972-11-06,113.98,115.17,112.91,113.98,21330000,-0.21,15936000.0
1972-11-08,113.35,115.23,112.77,113.35,24620000,-0.55,16501500.0
1972-11-09,113.5,114.11,112.08,113.5,17040000,0.13,16758500.0
1972-11-10,113.73,115.15,112.85,113.73,24360000,0.2,17320000.0
1972-11-13,113.9,114.75,112.91,113.9,17210000,0.15,17537000.0
1972-11-14,114.95,115.41,113.36,114.95,20200000,0.92,18000000.0
1972-11-15,114.5,116.07,113.87,114.5,23270000,-0.39,18493000.0
1972-11-16,115.13,115.57,113.73,115.13,19580000,0.55,18607500.0
1972-11-17,115.49,116.23,114.44,115.49,20220000,0.31,18926000.0
1972-11-20,115.53,116.25,114.57,115.53,16680000,0.03,18973000.0
1972-11-21,116.21,116.84,115.04,116.21,22110000,0.59,19369000.0
1972-11-22,116.9,117.61,115.67,116.9,24510000,0.59,19832500.0
1972-11-24,117.27,117.91,116.19,117.27,15760000,0.32,19749000.0
1972-11-27,116.72,117.55,115.66,116.72,18190000,-0.47,19619000.0
1972-11-28,116.47,117.48,115.78,116.47,19210000,-0.21,19806000.0
1972-11-29,116.52,117.14,115.56,116.52,17380000,0.04,20084000.0
1972-11-30,116.67,117.39,115.74,116.67,19340000,0.13,20278500.0
1972-12-01,117.38,118.18,116.29,117.38,22570000,0.61,20339000.0
1972-12-04,117.77,118.54,116.99,117.77,19730000,0.33,20291000.0
1972-12-05,117.58,118.42,116.89,117.58,17800000,-0.16,20055500.0
1972-12-06,118.01,118.56,116.9,118.01,18610000,0.37,19919500.0
1972-12-07,118.6,119.17,117.57,118.6,19320000,0.5,19654500.0
1972-12-08,118.86,119.54,117.92,118.86,18030000,0.22,19704000.0
1972-12-11,119.12,119.78,118.24,119.12,17230000,0.22,19347500.0
1972-12-12,118.66,119.79,118.09,118.66,17040000,-0.39,19339000.0
1972-12-13,118.56,119.23,117.77,118.56,16540000,-0.08,19156000.0
1972-12-14,118.24,119.19,117.63,118.24,17930000,-0.27,18889000.0
1972-12-15,118.26,119.25,117.37,118.26,18300000,0.02,18825000.0
1972-12-18,116.9,117.88,115.89,116.9,17540000,-1.15,18691000.0
1972-12-19,116.34,117.37,115.69,116.34,17000000,-0.48,18707000.0
1972-12-20,115.95,117.13,115.38,115.95,18490000,-0.34,18526000.0
1972-12-21,115.11,116.6,114.63,115.11,18290000,-0.72,18215000.0
1972-12-22,115.83,116.4,114.78,115.83,12540000,0.63,18054000.0
1972-12-26,116.3,116.87,115.54,116.3,11120000,0.41,17700500.0
1972-12-27,116.93,117.55,115.89,116.93,19100000,0.54,17695000.0
1972-12-29,118.05,118.77,116.7,118.05,27550000,0.96,18203500.0
1973-01-02,119.1,119.9,118.06,119.1,17090000,0.89,18091000.0
1973-01-03,119.57,120.45,118.69,119.57,20620000,0.39,17993500.0
1973-01-04,119.4,120.17,118.12,119.4,20230000,-0.14,18018500.0
1973-01-05,119.87,120.71,118.88,119.87,19330000,0.39,18095000.0
1973-01-08,119.85,120.55,119.04,119.85,16840000,-0.02,18006500.0
1973-01-09,119.73,120.4,118.89,119.73,16830000,-0.1,17882000.0
1973-01-10,119.43,120.44,118.78,119.43,20880000,-0.25,18024500.0
1973-01-11,120.24,121.74,119.01,120.24,25050000,0.68,18415500.0
1973-01-12,119.3,121.27,118.69,119.3,22230000,-0.78,18675000.0
1973-01-15,118.44,120.82,118.04,118.44,21520000,-0.72,18924000.0
1973-01-16,118.14,119.17,117.04,118.14,19170000,-0.25,18986000.0
1973-01-17,118.68,119.35,117.61,118.68,17680000,0.46,18955000.0
1973-01-18,118.85,119.93,118.15,118.85,17810000,0.14,18968500.0
1973-01-19,118.78,119.45,117.46,118.78,17020000,-0.06,18969500.0
1973-01-22,118.21,119.63,117.72,118.21,15570000,-0.48,18823500.0
1973-01-23,118.22,119.0,116.84,118.22,19060000,0.01,18862000.0
1973-01-24,116.73,119.04,116.09,116.73,20870000,-1.26,19278500.0
1973-01-26,116.45,117.29,114.97,116.45,21130000,-0.24,19779000.0
1973-01-29,116.01,117.18,115.13,116.01,14680000,-0.38,19558000.0
1973-01-30,115.83,117.11,115.26,115.83,15270000,-0.16,18944000.0
1973-01-31,116.03,116.84,115.05,116.03,14870000,0.17,18833000.0
1973-02-01,114.76,117.01,114.26,114.76,20670000,-1.09,18835500.0
1973-02-02,114.35,115.4,113.45,114.35,17470000,-0.36,18697500.0
1973-02-05,114.23,115.15,113.62,114.23,14580000,-0.1,18460000.0
1973-02-06,114.45,115.33,113.45,114.45,15720000,0.19,18404000.0
1973-02-07,113.66,115.48,113.24,113.66,17960000,-0.69,18460500.0
1973-02-08,113.16,114.05,111.85,113.16,18440000,-0.44,18338500.0
1973-02-09,114.68,115.2,113.08,114.68,19260000,1.34,18049000.0
1973-02-12,116.06,116.66,114.69,116.06,16130000,1.2,17744000.0
1973-02-13,116.78,118.98,116.09,116.78,25320000,0.62,17934000.0
1973-02-14,115.1,116.92,114.52,115.1,16520000,-1.44,17801500.0
1973-02-15,114.45,115.68,113.7,114.45,13940000,-0.56,17614500.0
1973-02-16,114.98,115.47,113.73,114.98,13320000,0.46,17390000.0
1973-02-20,115.4,116.26,114.57,115.4,14020000,0.37,17240000.0
1973-02-21,114.69,116.01,114.13,114.69,14880000,-0.62,17205500.0
1973-02-22,114.44,115.2,113.44,114.44,14570000,-0.22,16981000.0
1973-02-23,113.16,114.67,112.77,113.16,15450000,-1.12,16710000.0
1973-02-26,112.19,113.26,111.15,112.19,15860000,-0.86,16446500.0
1973-02-27,110.9,112.9,110.5,110.9,16130000,-1.15,16519000.0
1973-02-28,111.68,112.21,109.8,111.68,17950000,0.7,16653000.0
1973-03-01,111.05,112.98,110.68,111.05,18210000,-0.56,16820000.0
1973-03-02,112.28,112.62,109.45,112.28,17710000,1.11,16672000.0
1973-03-05,112.68,113.43,111.33,112.68,13720000,0.36,16484500.0
1973-03-06,114.1,114.71,112.57,114.1,17710000,1.26,16641000.0
1973-03-07,114.45,115.12,112.83,114.45,19310000,0.31,16820500.0
1973-03-08,114.23,115.23,113.57,114.23,15100000,-0.19,16677500.0
1973-03-09,113.79,114.55,112.93,113.79,14070000,-0.39,16459000.0
1973-03-12,113.86,114.8,113.25,113.86,13810000,0.06,16186500.0
1973-03-13,114.48,115.05,113.32,114.48,14210000,0.54,16090500.0
1973-03-14,114.98,115.61,113.97,114.98,14460000,0.44,15547500.0
1973-03-15,114.12,115.47,113.77,114.12,14450000,-0.75,15444000.0
1973-03-16,113.54,114.62,112.84,113.54,15130000,-0.51,15503500.0
1973-03-19,112.17,113.5,111.65,112.17,12460000,-1.21,15460500.0
1973-03-20,111.95,112.68,111.02,111.95,13250000,-0.2,15422000.0
1973-03-21,110.49,112.81,110.17,110.49,16080000,-1.3,15482000.0
1973-03-22,108.84,110.39,108.19,108.84,17130000,-1.49,15610000.0
1973-03-23,108.88,109.97,107.41,108.88,18470000,0.04,15761000.0
1973-03-26,109.84,110.4,108.29,109.84,14980000,0.88,15717000.0
1973-03-27,111.56,112.07,109.95,111.56,17500000,1.57,15785500.0
1973-03-28,111.62,112.47,110.54,111.62,15850000,0.05,15680500.0
1973-03-29,112.71,113.22,111.07,112.71,16050000,0.98,15572500.0
1973-03-30,111.52,112.87,110.89,111.52,13740000,-1.06,15374000.0
1973-04-02,110.18,111.7,109.68,110.18,10640000,-1.2,15220000.0
1973-04-03,109.24,110.35,108.47,109.24,12910000,-0.85,14980000.0
1973-04-04,108.77,109.96,108.1,108.77,11890000,-0.43,14609000.0
1973-04-05,108.52,109.15,107.44,108.52,12750000,-0.23,14491500.0
1973-04-06,109.28,110.04,108.22,109.28,13890000,0.7,14482500.0
1973-04-09,110.86,111.24,108.74,110.86,13740000,1.45,14479000.0
1973-04-10,112.21,112.85,110.92,112.21,16770000,1.22,14607000.0
1973-04-11,112.68,113.27,111.21,112.68,14890000,0.42,14628500.0
1973-04-12,112.58,113.65,111.83,112.58,16360000,-0.09,14724000.0
1973-04-13,112.08,112.91,111.23,112.08,14390000,-0.44,14687000.0
1973-04-16,111.44,112.61,110.91,111.44,11350000,-0.57,14631500.0
1973-04-17,110.94,111.81,110.19,110.94,12830000,-0.45,14610500.0
1973-04-18,111.54,112.03,109.99,111.54,13890000,0.54,14501000.0
1973-04-19,112.17,112.93,111.06,112.17,14560000,0.56,14372500.0
1973-04-23,111.57,112.66,110.91,111.57,12580000,-0.53,14078000.0
1973-04-24,109.99,111.89,109.64,109.99,13830000,-1.42,14020500.0
1973-04-25,108.34,109.82,107.79,108.34,15960000,-1.5,13943500.0
1973-04-26,108.89,109.66,107.14,108.89,16210000,0.51,13961500.0
1973-04-27,107.23,109.28,106.76,107.23,13730000,-1.52,13845500.0
1973-04-30,106.97,107.9,105.44,106.97,14820000,-0.24,13899500.0
1973-05-01,107.1,108.0,105.34,107.1,15380000,0.12,14136500.0
1973-05-02,108.43,109.06,106.95,108.43,14380000,1.24,14210000.0
1973-05-03,110.22,110.64,106.81,110.22,17760000,1.65,14503500.0
1973-05-04,111.0,111.99,109.89,111.0,19510000,0.71,14841500.0
1973-05-07,110.53,111.38,109.68,110.53,12500000,-0.42,14772000.0
1973-05-08,111.25,111.72,109.46,111.25,13730000,0.65,14771500.0
1973-05-09,110.44,112.25,109.97,110.44,16050000,-0.73,14735500.0
1973-05-10,109.54,110.86,108.86,109.54,13520000,-0.81,14667000.0
1973-05-11,108.17,109.49,107.7,108.17,12980000,-1.25,14498000.0
1973-05-14,105.9,107.74,105.52,105.9,13520000,-2.1,14454500.0
1973-05-15,106.57,107.16,104.12,106.57,18530000,0.63,14813500.0
1973-05-16,106.43,107.61,105.49,106.43,13800000,-0.13,14862000.0
1973-05-17,105.56,106.82,105.15,105.56,13060000,-0.82,14820500.0
1973-05-18,103.86,105.41,103.18,103.86,17080000,-1.61,14946500.0
1973-05-21,102.73,103.77,101.36,102.73,20690000,-1.09,15352000.0
1973-05-22,103.58,105.04,102.58,103.58,18020000,0.83,15561500.0
1973-05-23,104.07,105.1,102.82,104.07,14950000,0.47,15511000.0
1973-05-24,107.14,107.44,103.59,107.14,17310000,2.95,15566000.0
1973-05-25,107.94,108.86,106.08,107.94,19270000,0.75,15843000.0
1973-05-29,107.51,108.58,106.77,107.51,11300000,-0.4,15667000.0
1973-05-30,105.91,107.64,105.48,105.91,11730000,-1.49,15484500.0
1973-05-31,104.95,106.3,104.35,104.95,12190000,-0.91,15375000.0
1973-06-01,103.93,105.04,103.31,103.93,10410000,-0.97,15007500.0
1973-06-04,102.97,103.98,102.33,102.97,11230000,-0.92,14593500.0
1973-06-05,104.62,105.27,102.61,104.62,14080000,1.6,14672500.0
1973-06-06,104.31,105.78,103.6,104.31,13080000,-0.3,14640000.0
1973-06-07,105.84,106.39,104.19,105.84,14160000,1.47,14545500.0
1973-06-08,107.03,107.75,105.6,107.03,14050000,1.12,14572000.0
1973-06-11,106.7,107.79,106.11,106.7,9940000,-0.31,14420000.0
1973-06-12,108.29,108.78,106.4,108.29,13840000,1.49,14436000.0
1973-06-13,107.6,109.52,107.08,107.6,15700000,-0.64,14294500.0
1973-06-14,106.4,108.27,105.83,106.4,13210000,-1.12,14265000.0
1973-06-15,105.1,106.21,104.37,105.1,11970000,-1.22,14210500.0
1973-06-18,103.6,104.96,103.08,103.6,11460000,-1.43,13929500.0
1973-06-19,103.99,104.96,102.46,103.99,12970000,0.38,13543500.0
1973-06-20,104.44,105.13,103.51,104.44,10600000,0.43,13172500.0
1973-06-21,103.21,104.77,102.84,103.21,11630000,-1.18,13006500.0
1973-06-22,103.7,105.66,103.07,103.7,18470000,0.47,13064500.0
1973-06-25,102.25,103.64,101.71,102.25,11670000,-1.4,12684500.0
1973-06-26,103.3,103.78,101.45,103.3,14040000,1.03,12821500.0
1973-06-27,103.62,104.23,102.29,103.62,12660000,0.31,12868000.0
1973-06-28,104.69,105.17,103.18,104.69,12760000,1.03,12896500.0
1973-06-29,104.26,105.3,103.68,104.26,10770000,-0.41,12914500.0
1973-07-02,102.9,104.1,102.44,102.9,9830000,-1.3,12844500.0
1973-07-03,101.87,103.02,101.14,101.87,10560000,-1.0,12668500.0
1973-07-05,101.78,102.48,100.8,101.78,10500000,-0.09,12539500.0
1973-07-06,101.28,102.22,100.67,101.28,9980000,-0.49,12330500.0
1973-07-09,102.14,102.45,100.44,102.14,11560000,0.85,12206000.0
1973-07-10,103.52,104.2,102.26,103.52,15090000,1.35,12463500.0
1973-07-11,105.8,106.21,103.64,105.8,18730000,2.2,12708000.0
1973-07-12,105.5,106.62,104.38,105.5,16400000,-0.28,12743000.0
1973-07-13,104.09,105.8,103.66,104.09,11390000,-1.34,12652000.0
1973-07-16,105.67,106.01,103.42,105.67,12920000,1.52,12699500.0
1973-07-17,105.72,107.28,104.99,105.72,18750000,0.05,13064000.0
1973-07-18,106.35,107.05,104.73,106.35,17020000,0.6,13266500.0
1973-07-19,106.55,107.58,105.06,106.55,18650000,0.19,13669000.0
1973-07-20,107.14,108.02,105.95,107.14,16300000,0.55,13902500.0
1973-07-23,107.52,108.42,106.54,107.52,15580000,0.35,13758000.0
1973-07-24,108.14,108.63,106.31,108.14,16280000,0.58,13988500.0
1973-07-25,109.64,110.76,107.92,109.64,22220000,1.39,14397500.0
1973-07-26,109.85,111.04,108.51,109.85,18410000,0.19,14685000.0
1973-07-27,109.59,110.49,108.7,109.59,12910000,-0.24,14692500.0
1973-07-30,109.25,110.12,108.24,109.25,11170000,-0.31,14712500.0
1973-07-31,108.22,110.09,107.89,108.22,13530000,-0.94,14897500.0
1973-08-01,106.83,108.17,106.29,106.83,13530000,-1.28,15046000.0
1973-08-02,106.67,107.38,105.51,106.67,16080000,-0.15,15325000.0
1973-08-03,106.49,107.17,105.68,106.49,9940000,-0.17,15323000.0
1973-08-06,106.73,107.54,105.45,106.73,12320000,0.23,15361000.0
1973-08-07,106.55,107.57,105.87,106.55,13510000,-0.17,15282000.0
1973-08-08,105.55,106.73,105.04,105.55,12440000,-0.94,14967500.0
1973-08-09,105.61,106.65,104.89,105.61,12880000,0.06,14791500.0
1973-08-10,104.77,106.03,104.21,104.77,10870000,-0.8,14765500.0
1973-08-13,103.71,104.83,103.13,103.71,11330000,-1.01,14686000.0
1973-08-14,102.71,104.29,102.34,102.71,11740000,-0.96,14335500.0
1973-08-15,103.01,103.79,101.92,103.01,12040000,0.29,14086500.0
1973-08-16,102.29,103.97,101.85,102.29,12990000,-0.7,13803500.0
1973-08-17,102.31,102.98,101.38,102.31,11110000,0.02,13544000.0
1973-08-20,101.61,102.54,101.11,101.61,8970000,-0.68,13213500.0
1973-08-21,100.89,102.1,100.51,100.89,11480000,-0.71,12973500.0
1973-08-22,100.53,101.39,99.74,100.53,10770000,-0.36,12401000.0
1973-08-23,101.91,102.5,100.62,101.91,11390000,1.37,12050000.0
1973-08-24,101.62,102.65,100.88,101.62,11200000,-0.28,11964500.0
1973-08-27,102.42,102.82,101.09,102.42,9740000,0.79,11893000.0
1973-08-28,103.02,103.66,102.06,103.02,11810000,0.59,11807000.0
1973-08-29,104.03,104.92,102.69,104.03,15690000,0.98,11915000.0
1973-08-30,103.88,104.84,103.29,103.88,12100000,-0.14,11716000.0
1973-08-31,104.25,104.72,103.15,104.25,10530000,0.36,11745500.0
1973-09-04,104.51,105.35,103.6,104.51,14210000,0.25,11840000.0
1973-09-05,104.64,105.33,103.6,104.64,14580000,0.12,11893500.0
1973-09-06,105.15,105.95,104.05,105.15,15670000,0.49,12055000.0
1973-09-07,104.76,105.87,104.04,104.76,14930000,-0.37,12157500.0
1973-09-10,103.85,105.12,103.33,103.85,11620000,-0.87,12195000.0
1973-09-11,103.22,104.09,102.13,103.22,12690000,-0.61,12263000.0
1973-09-12,103.06,103.98,102.15,103.06,12040000,-0.16,12278000.0
1973-09-13,103.36,104.09,102.37,103.36,11670000,0.29,12259500.0
1973-09-14,104.44,104.75,102.66,104.44,13760000,1.04,12298000.0
1973-09-17,104.15,105.41,103.21,104.15,15100000,-0.28,12497500.0
1973-09-18,103.77,104.62,102.41,103.77,16400000,-0.36,12869000.0
1973-09-19,105.88,106.43,103.8,105.88,24570000,2.03,13523500.0
1973-09-20,106.76,107.55,105.32,106.76,25960000,0.83,14283000.0
1973-09-21,107.2,108.02,105.43,107.2,23760000,0.41,14901500.0
1973-09-24,107.36,108.36,106.21,107.36,19490000,0.15,15316000.0
1973-09-25,108.05,108.79,106.5,108.05,21530000,0.64,15905500.0
1973-09-26,108.83,109.61,107.43,108.83,21130000,0.72,16371500.0
1973-09-27,109.08,110.45,108.02,109.08,23660000,0.23,16770000.0
1973-09-28,108.43,109.42,107.48,108.43,16300000,-0.6,16980000.0
1973-10-01,108.21,108.98,107.08,108.21,15830000,-0.2,17245000.0
1973-10-02,108.79,109.46,107.48,108.79,20770000,0.54,17573000.0
1973-10-03,108.78,109.95,107.74,108.78,22040000,-0.01,17946000.0
1973-10-04,108.41,109.53,107.3,108.41,19730000,-0.34,18149000.0
1973-10-05,109.85,110.46,107.76,109.85,18820000,1.33,18343500.0
1973-10-08,110.23,110.93,108.02,110.23,18990000,0.35,18712000.0
1973-10-09,110.13,111.19,109.05,110.13,19440000,-0.09,19049500.0
1973-10-10,109.22,111.31,108.51,109.22,19010000,-0.83,19398000.0
1973-10-11,111.09,111.77,108.96,111.09,20740000,1.71,19851500.0
1973-10-12,111.44,112.82,110.52,111.44,22730000,0.32,20300000.0
1973-10-15,110.05,111.32,109.29,110.05,16160000,-1.25,20353000.0
1973-10-16,110.19,110.8,108.5,110.19,18780000,0.13,20472000.0
1973-10-17,109.97,111.41,109.19,109.97,18600000,-0.2,20173500.0
1973-10-18,110.01,111.43,108.97,110.01,19210000,0.04,19836000.0
1973-10-19,110.22,111.56,109.3,110.22,17880000,0.19,19542000.0
1973-10-22,109.16,110.56,108.18,109.16,14290000,-0.96,19282000.0
1973-10-23,109.75,110.91,107.4,109.75,17230000,0.54,19067000.0
1973-10-24,110.27,110.98,109.03,110.27,15840000,0.47,18802500.0
1973-10-25,110.5,111.33,108.85,110.5,15580000,0.21,18398500.0
1973-10-26,111.38,112.31,110.08,111.38,17800000,0.8,18473500.0
1973-10-29,111.15,112.56,110.52,111.15,17960000,-0.21,18580000.0
1973-10-30,109.33,111.3,108.95,109.33,17580000,-1.64,18420500.0
1973-10-31,108.29,109.82,107.64,108.29,17890000,-0.95,18213000.0
1973-11-01,107.69,109.2,106.88,107.69,16920000,-0.55,18072500.0
1973-11-02,107.07,108.35,106.33,107.07,16340000,-0.58,17948500.0
1973-11-05,105.52,106.97,104.87,105.52,17150000,-1.45,17856500.0
1973-11-06,104.96,107.0,104.52,104.96,16430000,-0.53,17706000.0
1973-11-07,105.8,106.72,104.53,105.8,16570000,0.8,17584000.0
1973-11-08,107.02,108.45,106.1,107.02,19650000,1.15,17529500.0
1973-11-09,105.3,107.27,104.77,105.3,17320000,-1.61,17259000.0
1973-11-12,104.44,105.75,103.12,104.44,19250000,-0.82,17413500.0
1973-11-13,104.36,105.42,102.91,104.36,20310000,-0.08,17490000.0
1973-11-14,102.45,105.25,101.87,102.45,22710000,-1.83,17695500.0
1973-11-15,102.43,103.85,100.69,102.43,24530000,-0.02,17961500.0
1973-11-16,103.88,105.41,101.77,103.88,22510000,1.42,18193000.0
1973-11-19,100.71,103.65,100.37,100.71,16700000,-3.05,18313500.0
1973-11-20,98.66,100.65,97.64,98.66,23960000,-2.04,18650000.0
1973-11-21,99.76,101.33,97.87,99.76,24260000,1.11,19071000.0
1973-11-23,99.44,100.49,98.59,99.44,11470000,-0.32,18865500.0
1973-11-26,96.58,98.64,95.79,96.58,19830000,-2.88,18967000.0
1973-11-27,95.7,97.7,94.88,95.7,19750000,-0.91,19056500.0
1973-11-28,97.65,98.4,95.22,97.65,19990000,2.04,19177000.0
1973-11-29,97.31,98.72,96.01,97.31,18870000,-0.35,19226000.0
1973-11-30,95.96,97.55,95.4,95.96,15380000,-1.39,19149000.0
1973-12-03,93.9,95.83,92.92,93.9,17900000,-2.15,19227000.0
1973-12-04,93.59,95.23,92.6,93.59,19030000,-0.33,19321000.0
1973-12-05,92.16,93.93,91.55,92.16,19180000,-1.53,19458500.0
1973-12-06,94.42,94.89,91.68,94.42,23260000,2.45,19793000.0
1973-12-07,96.51,97.58,94.49,96.51,23230000,2.21,19972000.0
1973-12-10,97.95,98.58,95.44,97.95,18590000,1.49,20035500.0
1973-12-11,96.04,99.09,95.62,96.04,20100000,-1.95,20078000.0
1973-12-12,93.57,95.52,92.9,93.57,18190000,-2.57,19972000.0
1973-12-13,92.38,94.68,91.64,92.38,18130000,-1.27,19743000.0
1973-12-14,93.29,94.53,91.05,93.29,20000000,0.99,19516500.0
1973-12-17,92.75,94.0,91.87,92.75,12930000,-0.58,19037500.0
1973-12-18,94.74,95.41,92.18,94.74,19490000,2.15,19177000.0
1973-12-19,94.82,96.83,93.81,94.82,20670000,0.08,19012500.0
1973-12-20,94.55,96.26,93.51,94.55,17340000,-0.28,18666500.0
1973-12-21,93.54,95.11,92.7,93.54,18680000,-1.07,19027000.0
1973-12-24,92.9,93.77,91.68,92.9,11540000,-0.68,18612500.0
1973-12-26,95.74,96.52,93.87,95.74,18620000,3.06,18556000.0
1973-12-27,97.74,98.53,96.0,97.74,22720000,2.09,18692500.0
1973-12-28,97.54,98.76,96.41,97.54,21310000,-0.2,18814500.0
1973-12-31,97.55,98.3,95.95,97.55,23470000,0.01,19219000.0
1974-01-02,97.68,98.38,96.25,97.68,12060000,0.13,18927000.0
1974-01-03,99.8,100.94,98.02,99.8,24850000,2.17,19218000.0
1974-01-04,98.9,100.7,97.7,98.9,21700000,-0.9,19344000.0
1974-01-07,98.07,99.31,96.86,98.07,19070000,-0.84,19134500.0
1974-01-08,96.12,98.26,95.58,96.12,18080000,-1.99,18877000.0
1974-01-09,93.42,95.4,92.63,93.42,18070000,-2.81,18851000.0
1974-01-10,92.39,94.63,91.62,92.39,16120000,-1.1,18652000.0
1974-01-11,93.66,94.57,91.75,93.66,15140000,1.37,18499500.0
1974-01-14,93.42,95.24,92.35,93.42,14610000,-0.26,18323500.0
1974-01-15,94.23,95.26,92.84,94.23,13250000,0.87,17986000.0
1974-01-16,95.67,96.2,93.78,95.67,14930000,1.53,18086000.0
1974-01-17,97.3,98.35,95.67,97.3,21040000,1.7,18163500.0
1974-01-18,95.56,97.63,95.0,95.56,16470000,-1.79,17953500.0
1974-01-21,95.4,95.96,93.23,95.4,15630000,-0.17,17868000.0
1974-01-22,96.55,97.41,94.92,96.55,17330000,1.21,17800500.0
1974-01-23,97.07,98.11,95.88,97.07,16890000,0.54,18068000.0
1974-01-24,96.82,97.75,95.49,96.82,15980000,-0.26,17936000.0
1974-01-25,96.63,97.64,95.68,96.63,14860000,-0.2,17543000.0
1974-01-28,96.09,97.32,95.37,96.09,13410000,-0.56,17148000.0
1974-01-29,96.01,96.81,94.97,96.01,12850000,-0.08,16617000.0
1974-01-30,97.06,97.9,96.02,97.06,16790000,1.09,16853500.0
1974-01-31,96.57,98.06,96.11,96.57,14020000,-0.5,16312000.0
1974-02-01,95.32,96.63,94.66,95.32,12480000,-1.29,15851000.0
1974-02-04,93.29,94.89,92.74,93.29,14380000,-2.13,15616500.0
1974-02-05,93.0,94.17,92.26,93.0,12820000,-0.31,15353500.0
1974-02-06,93.26,94.09,92.37,93.26,11610000,0.28,15030500.0
1974-02-07,93.3,94.09,92.43,93.3,11750000,0.04,14812000.0
1974-02-08,92.33,93.79,91.87,92.33,12990000,-1.04,14704500.0
1974-02-11,90.66,92.54,90.26,90.66,12930000,-1.81,14620500.0
1974-02-12,90.94,91.6,89.53,90.94,12920000,0.31,14604000.0
1974-02-13,90.98,92.13,90.37,90.98,10990000,0.04,14407000.0
1974-02-14,90.95,91.89,90.17,90.95,12230000,-0.03,13966500.0
1974-02-15,92.27,92.98,90.62,92.27,12640000,1.45,13775000.0
1974-02-19,92.12,94.44,91.68,92.12,15940000,-0.16,13790500.0
1974-02-20,93.44,93.92,91.34,93.44,11670000,1.43,13507500.0
1974-02-21,94.71,95.19,93.2,94.71,13930000,1.36,13359500.0
1974-02-22,95.39,96.19,94.08,95.39,16360000,0.72,13378500.0
1974-02-25,95.03,95.96,94.24,95.03,12900000,-0.38,13280500.0
1974-02-26,96.0,96.38,94.2,96.0,15860000,1.02,13403000.0
1974-02-27,96.4,97.43,95.49,96.4,18730000,0.42,13697000.0
1974-02-28,96.22,96.98,95.2,96.22,13680000,-0.19,13541500.0
1974-03-01,95.53,96.4,94.81,95.53,12880000,-0.72,13484500.0
1974-03-04,95.53,95.95,94.19,95.53,12270000,0.0,13474000.0
1974-03-05,97.32,98.17,95.98,97.32,21980000,1.87,13854000.0
1974-03-06,97.98,98.57,96.54,97.98,19140000,0.68,14170000.0
1974-03-07,96.94,98.2,96.37,96.94,14500000,-1.06,14314500.0
1974-03-08,97.78,98.28,95.77,97.78,16210000,0.87,14537500.0
1974-03-11,98.88,99.4,96.38,98.88,18470000,1.12,14811500.0
1974-03-12,99.15,100.02,97.97,99.15,17250000,0.27,15027500.0
1974-03-13,99.74,100.73,98.72,99.74,16820000,0.6,15222500.0
1974-03-14,99.65,101.05,98.8,99.65,19770000,-0.09,15661500.0
1974-03-15,99.28,99.99,98.22,99.28,14500000,-0.37,15775000.0
1974-03-18,98.05,99.71,97.62,98.05,14010000,-1.24,15843500.0
1974-03-19,97.23,98.2,96.63,97.23,12800000,-0.84,15686500.0
1974-03-20,97.57,98.22,96.67,97.57,12960000,0.35,15751000.0
1974-03-21,97.34,98.59,96.82,97.34,12950000,-0.24,15702000.0
1974-03-22,97.27,98.04,96.35,97.27,11930000,-0.07,15480500.0
1974-03-25,97.64,98.02,95.69,97.64,10540000,0.38,15362500.0
1974-03-26,97.95,98.66,97.11,97.95,11840000,0.32,15161500.0
1974-03-27,96.59,98.26,96.32,96.59,11690000,-1.39,14809500.0
1974-03-28,94.82,96.2,94.36,94.82,14940000,-1.83,14872500.0
1974-03-29,93.98,95.12,93.44,93.98,12150000,-0.89,14836000.0
1974-04-01,93.25,94.68,92.82,93.25,11470000,-0.78,14796000.0
1974-04-02,93.35,94.15,92.59,93.35,12010000,0.11,14297500.0
1974-04-03,94.33,94.7,92.94,94.33,11500000,1.05,13915500.0
1974-04-04,94.33,95.14,93.55,94.33,11650000,0.0,13773000.0
1974-04-05,93.01,94.24,92.55,93.01,11670000,-1.4,13546000.0
1974-04-08,92.03,93.0,91.5,92.03,10740000,-1.05,13159500.0
1974-04-09,92.61,93.28,91.61,92.61,11330000,0.63,12863500.0
1974-04-10,92.4,93.52,91.89,92.4,11160000,-0.23,12580500.0
1974-04-11,92.12,92.92,91.55,92.12,9970000,-0.3,12090500.0
1974-04-15,92.05,92.94,91.49,92.05,10130000,-0.08,11872000.0
1974-04-16,93.66,94.06,92.05,93.66,14530000,1.75,11898000.0
1974-04-17,94.36,95.04,93.12,94.36,14020000,0.75,11959000.0
1974-04-18,94.78,95.42,93.75,94.78,12470000,0.45,11934500.0
1974-04-19,93.75,94.77,93.2,93.75,10710000,-1.09,11822500.0
1974-04-22,93.38,94.12,92.71,93.38,10520000,-0.39,11752000.0
1974-04-23,91.81,93.51,91.53,91.81,14110000,-1.68,11930500.0
1974-04-24,90.3,91.82,89.91,90.3,16010000,-1.64,12139000.0
1974-04-25,89.57,90.53,88.62,89.57,15870000,-0.81,12348000.0
1974-04-26,90.18,91.1,89.06,90.18,13250000,0.68,12263500.0
1974-04-29,90.0,90.78,89.02,90.0,10170000,-0.2,12164500.0
1974-04-30,90.31,91.09,89.38,90.31,10980000,0.34,12140000.0
1974-05-01,92.22,93.03,89.82,92.22,15120000,2.11,12295500.0
1974-05-02,92.09,93.59,91.46,92.09,13620000,-0.14,12401500.0
1974-05-03,91.29,92.27,90.59,91.29,11080000,-0.87,12373000.0
1974-05-06,91.12,91.6,90.13,91.12,9450000,-0.19,12262000.0
1974-05-07,91.46,92.36,90.69,91.46,10710000,0.37,12260500.0
1974-05-08,91.64,92.34,90.71,91.64,11850000,0.2,12286500.0
1974-05-09,92.96,93.49,91.27,92.96,14710000,1.44,12464000.0
1974-05-10,91.47,93.57,91.03,91.47,15270000,-1.6,12729000.0
1974-05-13,90.66,91.72,89.91,90.66,11290000,-0.89,12787000.0
1974-05-14,90.69,91.68,90.05,90.69,10880000,0.03,12604500.0
1974-05-15,90.45,91.22,89.65,90.45,11240000,-0.26,12465500.0
1974-05-16,89.72,91.31,89.36,89.72,12090000,-0.81,12446500.0
1974-05-17,88.21,89.53,87.67,88.21,13870000,-1.68,12604500.0
1974-05-20,87.86,89.09,87.19,87.86,10550000,-0.4,12606000.0
1974-05-21,87.91,88.98,87.19,87.91,12190000,0.06,12510000.0
1974-05-22,87.09,88.79,86.72,87.09,15450000,-0.93,12482000.0
1974-05-23,87.29,87.98,86.12,87.29,14770000,0.23,12427000.0
1974-05-24,88.58,89.27,87.2,88.58,13740000,1.48,12451500.0
1974-05-28,88.37,89.37,87.69,88.37,10580000,-0.24,12472000.0
1974-05-29,86.89,88.84,86.52,86.89,12300000,-1.67,12538000.0
1974-05-30,87.43,88.09,85.87,87.43,13580000,0.62,12461000.0
1974-05-31,87.28,88.02,86.19,87.28,10810000,-0.17,12320500.0
1974-06-03,89.1,89.4,86.78,89.1,12490000,2.09,12391000.0
1974-06-04,90.14,91.13,89.09,90.14,16040000,1.17,12720500.0
1974-06-05,90.31,91.42,89.04,90.31,13680000,0.19,12869000.0
1974-06-06,91.96,92.31,89.71,91.96,13360000,1.83,12944500.0
1974-06-07,92.55,93.76,91.74,92.55,19020000,0.64,13160000.0
1974-06-10,93.1,93.64,91.53,93.1,13540000,0.59,13073500.0
1974-06-11,92.28,93.57,91.76,92.28,12380000,-0.88,13128000.0
1974-06-12,92.06,92.61,90.89,92.06,11150000,-0.24,13141500.0
1974-06-13,92.34,93.33,91.48,92.34,11540000,0.3,13156500.0
1974-06-14,91.3,92.23,90.73,91.3,10030000,-1.13,13053500.0
1974-06-17,90.04,91.34,89.63,90.04,9680000,-1.38,12844000.0
1974-06-18,89.45,90.53,88.92,89.45,10110000,-0.66,12822000.0
1974-06-19,88.84,89.8,88.39,88.84,10550000,-0.68,12740000.0
1974-06-20,88.21,89.35,87.8,88.21,11990000,-0.71,12567000.0
1974-06-21,87.46,88.31,86.77,87.46,11830000,-0.85,12420000.0
1974-06-24,87.69,88.38,86.7,87.69,9960000,0.26,12231000.0
1974-06-25,88.98,89.48,87.67,88.98,11920000,1.47,12298000.0
1974-06-26,87.61,89.12,87.3,87.61,11410000,-1.54,12253500.0
1974-06-27,86.31,87.61,85.88,86.31,12650000,-1.48,12207000.0
1974-06-28,86.0,86.78,85.13,86.0,12010000,-0.36,12267000.0
1974-07-01,86.02,86.89,85.32,86.02,10270000,0.02,12156000.0
1974-07-02,84.3,86.26,83.98,84.3,13460000,-2.0,12027000.0
1974-07-03,84.25,85.15,83.46,84.25,13430000,-0.06,12014500.0
1974-07-05,83.66,84.45,83.17,83.66,7400000,-0.7,11716500.0
1974-07-08,81.09,83.13,80.48,81.09,15510000,-3.07,11541000.0
1974-07-09,81.48,82.5,80.35,81.48,15580000,0.48,11643000.0
1974-07-10,79.99,82.22,79.74,79.99,13490000,-1.83,11698500.0
1974-07-11,79.89,81.08,79.08,79.89,14640000,-0.13,11873000.0
1974-07-12,83.15,83.65,80.97,83.15,17770000,4.08,12184500.0
1974-07-15,83.78,84.89,82.65,83.78,13560000,0.76,12361000.0
1974-07-16,82.81,83.85,82.14,82.81,9920000,-1.16,12373000.0
1974-07-17,83.7,84.13,81.7,83.7,11320000,1.07,12433500.0
1974-07-18,83.78,85.39,83.13,83.78,13980000,0.1,12605000.0
1974-07-19,83.54,84.67,82.87,83.54,11080000,-0.29,12559500.0
1974-07-22,83.81,84.44,82.59,83.81,9290000,0.32,12432500.0
1974-07-23,84.65,85.63,83.67,84.65,12910000,1.0,12580000.0
1974-07-24,84.99,85.64,83.61,84.99,12870000,0.4,12627500.0
1974-07-25,83.98,85.67,83.13,83.98,13310000,-1.19,12722500.0
1974-07-26,82.4,84.17,82.0,82.4,10420000,-1.88,12611000.0
1974-07-29,80.94,82.02,80.22,80.94,11560000,-1.77,12588500.0
1974-07-30,80.5,81.52,79.58,80.5,11360000,-0.54,12643000.0
1974-07-31,79.31,80.82,78.96,79.31,10960000,-1.48,12518000.0
1974-08-01,78.75,80.02,77.97,78.75,11470000,-0.71,12420000.0
1974-08-02,78.59,79.39,77.84,78.59,10110000,-0.2,12555500.0
1974-08-05,79.29,80.31,78.03,79.29,11230000,0.89,12341500.0
1974-08-06,80.52,82.65,79.78,80.52,15770000,1.55,12351000.0
1974-08-07,82.65,82.93,80.13,82.65,13380000,2.65,12345500.0
1974-08-08,81.57,83.53,80.86,81.57,16060000,-1.31,12416500.0
1974-08-09,80.86,81.88,80.11,80.86,10160000,-0.87,12036000.0
1974-08-12,79.75,81.26,79.3,79.75,7780000,-1.37,11747000.0
1974-08-13,78.49,79.95,77.83,78.49,10140000,-1.58,11758000.0
1974-08-14,76.73,76.73,76.73,76.73,11750000,-2.24,11779500.0
1974-08-15,76.3,77.52,75.19,76.3,11130000,-0.56,11637000.0
1974-08-16,75.67,77.02,75.29,75.67,10510000,-0.83,11608500.0
1974-08-19,74.57,75.65,73.78,74.57,11670000,-1.45,11727500.0
1974-08-20,74.95,76.11,73.82,74.95,13820000,0.51,11773000.0
1974-08-21,73.51,75.5,73.16,73.51,11650000,-1.92,11712000.0
1974-08-22,72.8,74.05,71.61,72.8,15690000,-0.97,11831000.0
1974-08-23,71.55,73.71,70.75,71.55,13590000,-1.72,11989500.0
1974-08-26,72.16,73.17,70.42,72.16,14630000,0.85,12143000.0
1974-08-27,70.94,72.5,70.5,70.94,12970000,-1.69,12223500.0
1974-08-28,70.76,72.17,70.13,70.76,16670000,-0.25,12509000.0
1974-08-29,69.99,71.22,69.37,69.99,13690000,-1.09,12620000.0
1974-08-30,72.15,72.68,70.22,72.15,16230000,3.09,12926000.0
1974-09-03,70.52,73.01,70.28,70.52,12750000,-2.26,13002000.0
1974-09-04,68.69,69.85,67.64,68.69,16930000,-2.6,13060000.0
1974-09-05,70.87,71.3,68.65,70.87,14210000,3.17,13101500.0
1974-09-06,71.42,72.42,70.08,71.42,15130000,0.78,13055000.0
1974-09-09,69.72,71.35,69.38,69.72,11160000,-2.38,13105000.0
1974-09-10,69.24,70.47,68.55,69.24,11980000,-0.69,13315000.0
1974-09-11,68.55,70.0,68.22,68.55,11820000,-1.0,13399000.0
1974-09-12,66.71,68.54,66.22,66.71,16920000,-2.68,13657500.0
1974-09-13,65.2,66.91,64.74,65.2,16070000,-2.26,13904500.0
1974-09-16,66.26,66.92,64.15,66.26,18370000,1.63,14297500.0
1974-09-17,67.38,68.84,66.45,67.38,13730000,1.69,14400500.0
1974-09-18,67.72,68.14,65.92,67.72,11760000,0.5,14297500.0
1974-09-19,70.09,70.76,68.36,70.09,17000000,3.5,14565000.0
1974-09-20,70.14,71.12,68.62,70.14,16250000,0.07,14593000.0
1974-09-23,69.42,71.02,68.79,69.42,12130000,-1.03,14520000.0
1974-09-24,68.02,69.03,67.42,68.02,9840000,-2.02,14280500.0
1974-09-25,67.57,69.77,66.86,67.57,17620000,-0.66,14513000.0
1974-09-26,66.46,67.4,65.79,66.46,9060000,-1.64,14132500.0
1974-09-27,64.94,67.09,64.58,64.94,12320000,-2.29,14064000.0
1974-09-30,63.54,64.85,62.52,63.54,15000000,-2.16,14002500.0
1974-10-01,63.39,64.37,61.75,63.39,16890000,-0.24,14209500.0
1974-10-02,63.38,64.62,62.74,63.38,12230000,-0.02,13974500.0
1974-10-03,62.28,63.48,61.66,62.28,13150000,-1.74,13921500.0
1974-10-04,62.34,63.23,60.96,62.34,15910000,0.1,13960500.0
1974-10-07,64.95,65.4,62.78,64.95,15000000,4.19,14152500.0
1974-10-08,64.84,66.07,63.95,64.84,15460000,-0.17,14326500.0
1974-10-09,67.82,68.15,63.74,67.82,18820000,4.6,14676500.0
1974-10-10,69.79,71.48,68.3,69.79,26360000,2.9,15148500.0
1974-10-11,71.14,71.99,68.8,71.14,20090000,1.93,15349500.0
1974-10-14,72.74,74.43,71.17,72.74,19770000,2.25,15419500.0
1974-10-15,71.44,73.35,70.61,71.44,17390000,-1.79,15602500.0
1974-10-16,70.33,71.98,69.54,70.33,14790000,-1.55,15754000.0
1974-10-17,71.17,72.0,69.41,71.17,14470000,1.19,15627500.0
1974-10-18,72.28,73.34,71.2,72.28,16460000,1.56,15638000.0
1974-10-21,73.5,73.92,71.24,73.5,14500000,1.69,15756500.0
1974-10-22,73.13,75.09,72.55,73.13,18930000,-0.5,16211000.0
1974-10-23,71.03,72.81,70.4,71.03,14200000,-2.87,16040000.0
1974-10-24,70.22,70.98,68.8,70.22,14910000,-1.14,16332500.0
1974-10-25,70.12,71.59,69.46,70.12,12650000,-0.14,16349000.0
1974-10-28,70.09,70.67,68.89,70.09,10540000,-0.04,16126000.0
1974-10-29,72.83,73.19,70.49,72.83,15610000,3.91,16062000.0
1974-10-30,74.31,75.45,72.4,74.31,20130000,2.03,16457000.0
1974-10-31,73.9,75.9,73.15,73.9,18840000,-0.55,16741500.0
1974-11-01,73.88,74.85,72.68,73.88,13470000,-0.03,16619500.0
1974-11-04,73.08,73.8,71.93,73.08,12740000,-1.08,16506500.0
1974-11-05,75.11,75.36,72.49,75.11,15960000,2.78,16531500.0
1974-11-06,74.75,77.41,74.23,74.75,23930000,-0.48,16787000.0
1974-11-07,75.21,76.3,73.85,75.21,17150000,0.62,16326500.0
1974-11-08,74.91,76.0,74.01,74.91,15890000,-0.4,16116500.0
1974-11-11,75.15,75.7,74.04,75.15,13220000,0.32,15789000.0
1974-11-12,73.67,75.59,73.34,73.67,15040000,-1.97,15671500.0
1974-11-13,73.35,74.25,72.32,73.35,16040000,-0.43,15734000.0
1974-11-14,73.06,74.54,72.53,73.06,13540000,-0.4,15687500.0
1974-11-15,71.91,73.27,71.41,71.91,12480000,-1.57,15488500.0
1974-11-18,69.27,71.1,68.95,69.27,15230000,-3.67,15525000.0
1974-11-19,68.2,69.71,67.66,68.2,15720000,-1.54,15364500.0
1974-11-20,67.9,69.25,67.36,67.9,12430000,-0.44,15276000.0
1974-11-21,68.18,68.94,66.85,68.18,13820000,0.41,15221500.0
1974-11-22,68.9,70.0,68.24,68.9,13020000,1.06,15240000.0
1974-11-25,68.83,69.68,67.79,68.83,11300000,-0.1,15278000.0
1974-11-26,69.47,70.36,68.19,69.47,13600000,0.93,15177500.0
1974-11-27,69.94,71.31,69.17,69.94,14810000,0.68,14911500.0
1974-11-29,69.97,70.49,69.18,69.97,7400000,0.04,14339500.0
1974-12-02,68.11,69.8,67.81,68.11,11140000,-2.66,14223000.0
1974-12-03,67.17,68.13,66.62,67.17,13620000,-1.38,14267000.0
1974-12-04,67.41,68.32,66.61,67.41,12580000,0.36,14098000.0
1974-12-05,66.13,68.0,65.9,66.13,12890000,-1.9,13546000.0
1974-12-06,65.01,66.2,64.4,65.01,15500000,-1.69,13463500.0
1974-12-09,65.6,66.29,64.13,65.6,14660000,0.91,13402000.0
1974-12-10,67.28,68.17,65.88,67.28,15690000,2.56,13525500.0
1974-12-11,67.67,69.03,66.83,67.67,15700000,0.58,13558500.0
1974-12-12,67.45,68.61,66.56,67.45,15390000,-0.33,13526000.0
1974-12-13,67.07,68.15,66.32,67.07,14000000,-0.56,13549000.0
1974-12-16,66.46,67.74,66.02,66.46,15370000,-0.91,13693500.0
1974-12-17,67.58,67.92,65.86,67.58,16880000,1.69,13776000.0
1974-12-18,67.9,69.01,67.3,67.9,18050000,0.47,13892500.0
1974-12-19,67.65,68.62,66.93,67.65,15900000,-0.37,14066000.0
1974-12-20,66.91,67.93,66.36,66.91,15840000,-1.09,14167000.0
1974-12-23,65.96,67.18,65.34,65.96,18040000,-1.42,14418000.0
1974-12-24,66.88,67.25,65.86,66.88,9540000,1.39,14330000.0
1974-12-26,67.44,68.19,66.62,67.44,11810000,0.84,14240500.0
1974-12-27,67.14,67.99,66.49,67.14,13060000,-0.44,14153000.0
1974-12-30,67.16,67.65,66.23,67.16,18520000,0.03,14709000.0
1974-12-31,68.56,69.04,67.15,68.56,20970000,2.08,15200500.0
1975-01-02,70.23,70.92,68.65,70.23,14800000,2.44,15259500.0
1975-01-03,70.71,71.64,69.29,70.71,15270000,0.68,15394000.0
1975-01-06,71.07,72.24,70.33,71.07,17550000,0.51,15627000.0
1975-01-07,71.02,71.75,69.92,71.02,14890000,-0.07,15596500.0
1975-01-08,70.04,71.53,69.65,70.04,15600000,-1.38,15643500.0
1975-01-09,71.17,71.42,69.04,71.17,16340000,1.61,15676000.0
1975-01-10,72.61,73.75,71.6,72.61,25890000,2.02,16185500.0
1975-01-13,72.31,73.81,71.83,72.31,19780000,-0.41,16405000.0
1975-01-14,71.68,72.7,71.02,71.68,16610000,-0.87,16535500.0
1975-01-15,72.14,72.77,70.45,72.14,16580000,0.64,16596000.0
1975-01-16,72.05,72.93,71.26,72.05,17110000,-0.12,16607500.0
1975-01-17,70.96,72.36,70.56,70.96,14260000,-1.51,16418000.0
1975-01-20,71.08,71.46,69.8,71.08,13450000,0.17,16295500.0
1975-01-21,70.7,72.04,70.25,70.7,14780000,-0.53,16242500.0
1975-01-22,71.74,71.97,69.86,71.74,15330000,1.47,16107000.0
1975-01-23,72.07,73.11,71.09,72.07,17960000,0.46,16528000.0
1975-01-24,72.98,73.57,71.55,72.98,20670000,1.26,16971000.0
1975-01-27,75.37,76.03,73.76,75.37,32130000,3.27,17924500.0
1975-01-28,76.03,77.59,75.36,76.03,31760000,0.88,18586500.0
1975-01-29,77.26,78.03,75.23,77.26,27410000,1.62,18908500.0
1975-01-30,76.21,78.69,75.82,76.21,29740000,-1.36,19655500.0
1975-01-31,76.98,77.72,75.41,76.98,24640000,1.01,20124000.0
1975-02-03,77.82,78.55,76.36,77.82,25400000,1.09,20516500.0
1975-02-04,77.61,78.37,76.0,77.61,25040000,-0.27,21024000.0
1975-02-05,78.95,79.4,76.81,78.95,25830000,1.73,21535500.0
1975-02-06,78.56,80.72,78.09,78.56,32020000,-0.49,22319500.0
1975-02-07,78.63,79.12,77.0,78.63,19060000,0.09,21978000.0
1975-02-10,78.36,79.4,77.77,78.36,16120000,-0.34,21795000.0
1975-02-11,78.58,79.07,77.38,78.58,16470000,0.28,21788000.0
1975-02-12,79.92,80.21,77.94,79.92,19790000,1.71,21948500.0
1975-02-13,81.01,82.53,79.98,81.01,35160000,1.36,22851000.0
1975-02-14,81.5,82.33,80.13,81.5,23290000,0.6,23302500.0
1975-02-18,80.93,82.45,80.16,80.93,23990000,-0.7,23829500.0
1975-02-19,81.44,81.94,79.83,81.44,21930000,0.63,24187000.0
1975-02-20,82.21,82.78,80.82,82.21,22260000,0.95,24533500.0
1975-02-21,82.62,83.56,81.72,82.62,24440000,0.5,24857500.0
1975-02-24,81.44,82.71,80.87,81.44,19150000,-1.43,24781500.0
1975-02-25,79.53,81.09,79.05,79.53,20910000,-2.35,24220500.0
1975-02-26,80.37,80.89,78.91,80.37,18790000,1.06,23572000.0
1975-02-27,80.77,81.64,80.06,80.77,16430000,0.5,23023000.0
1975-02-28,81.59,82.02,80.07,81.59,17560000,1.02,22414000.0
1975-03-03,83.03,83.46,81.32,83.03,24100000,1.76,22387000.0
1975-03-04,83.56,85.43,82.85,83.56,34140000,0.64,22824000.0
1975-03-05,83.9,84.71,82.16,83.9,24120000,0.41,22778000.0
1975-03-06,83.69,84.17,81.94,83.69,21780000,-0.25,22575500.0
1975-03-07,84.3,85.14,83.25,84.3,25930000,0.73,22271000.0
1975-03-10,84.95,85.47,83.43,84.95,25890000,0.77,22612500.0
1975-03-11,84.36,85.89,83.8,84.36,31280000,-0.69,23370500.0
1975-03-12,83.59,84.73,82.87,83.59,21560000,-0.91,23625000.0
1975-03-13,83.74,84.26,82.52,83.74,18620000,0.18,23566500.0
1975-03-14,84.76,85.43,83.5,84.76,24840000,1.22,23050500.0
1975-03-17,86.01,86.52,84.39,86.01,26780000,1.47,23225000.0
1975-03-18,85.13,87.08,84.75,85.13,29180000,-1.02,23484500.0
1975-03-19,84.34,85.17,83.43,84.34,19030000,-0.93,23339500.0
1975-03-20,83.61,85.3,83.02,83.61,20960000,-0.87,23274500.0
1975-03-21,83.39,84.11,82.52,83.39,15940000,-0.26,22849500.0
1975-03-24,81.42,82.39,80.6,81.42,17810000,-2.36,22782500.0
1975-03-25,82.06,82.67,80.08,82.06,18500000,0.79,22662000.0
1975-03-26,83.59,84.24,82.16,83.59,18580000,1.86,22651500.0
1975-03-27,83.85,84.88,83.04,83.85,18300000,0.31,22745000.0
1975-03-31,83.36,84.62,82.84,83.36,16270000,-0.58,22680500.0
1975-04-01,82.64,83.59,81.98,82.64,14480000,-0.86,22199500.0
1975-04-02,82.43,83.57,81.8,82.43,15600000,-0.25,21272500.0
1975-04-03,81.51,82.84,80.88,81.51,13920000,-1.12,20762500.0
1975-04-04,80.88,81.9,80.29,80.88,14170000,-0.77,20382000.0
1975-04-07,80.35,81.11,79.66,80.35,13860000,-0.66,19778500.0
1975-04-08,80.99,81.65,80.13,80.99,14320000,0.8,19200000.0
1975-04-09,82.84,83.22,80.91,82.84,18120000,2.28,18542000.0
1975-04-10,83.77,84.7,82.68,83.77,24990000,1.12,18713500.0
1975-04-11,84.18,84.68,82.93,84.18,20160000,0.49,18790500.0
1975-04-14,85.6,86.12,83.98,85.6,26800000,1.69,18888500.0
1975-04-15,86.3,87.24,85.03,86.3,29620000,0.82,19030500.0
1975-04-16,86.6,87.1,84.93,86.6,22970000,0.35,18720000.0
1975-04-17,87.25,88.79,86.43,87.25,32650000,0.75,19401000.0
1975-04-18,86.3,87.59,85.53,86.3,26610000,-1.09,19683500.0
1975-04-21,87.23,87.99,85.92,87.23,23960000,1.08,20084500.0
1975-04-22,87.09,88.64,86.58,87.09,26120000,-0.16,20500000.0
1975-04-23,86.12,87.42,85.65,86.12,20040000,-1.11,20577000.0
1975-04-24,86.04,86.92,85.0,86.04,19050000,-0.09,20600500.0
1975-04-25,86.62,87.5,85.62,86.62,20260000,0.67,20698500.0
1975-04-28,86.23,87.33,85.54,86.23,17850000,-0.45,20777500.0
1975-04-29,85.64,86.79,85.04,85.64,17740000,-0.68,20940500.0
1975-04-30,87.3,87.61,85.0,87.3,18060000,1.94,21063500.0
1975-05-01,88.1,89.1,86.94,88.1,20660000,0.92,21400500.0
1975-05-02,89.22,89.98,87.91,89.22,25210000,1.27,21952500.0
1975-05-05,90.08,90.82,88.26,90.08,22370000,0.96,22378000.0
1975-05-06,88.64,90.86,88.15,88.64,25410000,-1.6,22932500.0
1975-05-07,89.08,89.75,87.6,89.08,22250000,0.5,23139000.0
1975-05-08,89.56,90.13,88.23,89.56,22980000,0.54,23038500.0
1975-05-09,90.53,91.24,89.33,90.53,28440000,1.08,23452500.0
1975-05-12,90.61,91.67,89.91,90.61,22410000,0.09,23233000.0
1975-05-13,91.58,92.26,89.99,91.58,24950000,1.07,22999500.0
1975-05-14,92.27,93.23,91.17,92.27,29050000,0.75,23303500.0
1975-05-15,91.41,93.51,90.94,91.41,27690000,-0.93,23055500.0
1975-05-16,90.43,91.59,89.74,90.43,16630000,-1.07,22556500.0
1975-05-19,90.53,91.07,88.98,90.53,17870000,0.11,22252000.0
1975-05-20,90.07,91.45,89.58,90.07,18310000,-0.51,21861500.0
1975-05-21,89.06,90.25,88.47,89.06,17640000,-1.12,21741500.0
1975-05-22,89.39,90.3,88.35,89.39,17610000,0.37,21669500.0
1975-05-23,90.58,91.02,89.3,90.58,17870000,1.33,21550000.0
1975-05-27,90.34,91.29,89.6,90.34,17050000,-0.26,21510000.0
1975-05-28,89.71,91.14,89.07,89.71,21850000,-0.7,21715500.0
1975-05-29,89.68,90.59,88.83,89.68,18570000,-0.03,21741000.0
1975-05-30,91.15,91.62,89.87,91.15,22670000,1.64,21841500.0
1975-06-02,92.58,93.41,91.32,92.58,28240000,1.57,21993000.0
1975-06-03,92.89,93.76,91.88,92.89,26560000,0.33,22202500.0
1975-06-04,92.6,93.61,91.82,92.6,24900000,-0.31,22177000.0
1975-06-05,92.69,93.16,91.41,92.69,21610000,0.1,22145000.0
1975-06-06,92.48,93.6,91.75,92.48,22230000,-0.23,22107500.0
1975-06-09,91.21,92.87,90.91,91.21,20670000,-1.37,21719000.0
1975-06-10,90.44,91.21,89.46,90.44,21130000,-0.84,21655000.0
1975-06-11,90.55,91.67,90.0,90.55,18230000,0.12,21319000.0
1975-06-12,90.08,91.36,89.64,90.08,15970000,-0.52,20665000.0
1975-06-13,90.52,91.06,89.3,90.52,16300000,0.49,20095500.0
1975-06-16,91.46,91.85,90.12,91.46,16660000,1.04,20097000.0
1975-06-17,90.58,92.22,90.17,90.58,19440000,-0.96,20175500.0
1975-06-18,90.39,91.07,89.6,90.39,15590000,-0.21,20039500.0
1975-06-19,92.02,92.37,90.12,92.02,21450000,1.8,20230000.0
1975-06-20,92.61,93.75,91.83,92.61,26260000,0.64,20662500.0
1975-06-23,93.62,93.98,91.81,93.62,20720000,1.09,20805000.0
1975-06-24,94.19,95.23,93.31,94.19,26620000,0.61,21283500.0
1975-06-25,94.62,95.29,93.53,94.62,21610000,0.46,21271500.0
1975-06-26,94.81,95.72,93.88,94.81,24560000,0.2,21571000.0
1975-06-27,94.81,95.66,94.1,94.81,18820000,0.0,21378500.0
1975-06-30,95.19,95.85,94.3,95.19,19430000,0.4,20938000.0
1975-07-01,94.85,95.73,94.13,94.85,20390000,-0.36,20629500.0
1975-07-02,94.18,94.91,93.37,94.18,18530000,-0.71,20311000.0
1975-07-03,94.36,95.04,93.49,94.36,19000000,0.19,20180500.0
1975-07-07,93.54,94.82,93.16,93.54,15850000,-0.87,19861500.0
1975-07-08,93.39,94.03,92.51,93.39,18990000,-0.16,19777500.0
1975-07-09,94.8,95.22,93.38,94.8,26350000,1.51,20038500.0
1975-07-10,94.81,96.19,94.25,94.81,28880000,0.01,20571000.0
1975-07-11,94.66,95.69,93.83,94.66,22210000,-0.16,20883000.0
1975-07-14,95.19,95.76,94.04,95.19,21900000,0.56,21163000.0
1975-07-15,95.61,96.58,94.71,95.61,28340000,0.44,21747000.0
1975-07-16,94.61,96.37,94.2,94.61,25250000,-1.05,22037500.0
1975-07-17,93.63,95.03,92.99,93.63,21420000,-1.04,22329000.0
1975-07-18,93.2,93.96,92.39,93.2,16870000,-0.46,22100000.0
1975-07-21,92.44,93.93,92.03,92.44,16690000,-0.82,21621500.0
1975-07-22,91.45,92.49,90.63,91.45,20660000,-1.07,21618500.0
1975-07-23,90.18,92.15,89.83,90.18,20150000,-1.39,21295000.0
1975-07-24,90.07,90.95,88.9,90.07,20550000,-0.12,21242000.0
1975-07-25,89.29,90.72,88.72,89.29,15110000,-0.87,20769500.0
1975-07-28,88.69,89.68,88.02,88.69,14850000,-0.67,20571000.0
1975-07-29,88.19,89.91,87.71,88.19,19000000,-0.56,20549500.0
1975-07-30,88.83,89.49,87.68,88.83,16150000,0.73,20337500.0
1975-07-31,88.75,90.07,88.31,88.75,14540000,-0.09,20138000.0
1975-08-01,87.99,89.04,87.46,87.99,13320000,-0.86,19854000.0
1975-08-04,87.15,88.17,86.68,87.15,12620000,-0.95,19692500.0
1975-08-05,86.23,87.81,85.89,86.23,15470000,-1.06,19516500.0
1975-08-06,86.25,87.04,85.34,86.25,16280000,0.02,19013000.0
1975-08-07,86.3,87.24,85.69,86.3,12390000,0.06,18188500.0
1975-08-08,86.02,87.0,85.52,86.02,11660000,-0.32,17661000.0
1975-08-11,86.55,86.89,85.34,86.55,12350000,0.62,17183500.0
1975-08-12,87.12,88.17,86.49,87.12,14510000,0.66,16492000.0
1975-08-13,85.97,87.41,85.61,85.97,12000000,-1.32,15829500.0
1975-08-14,85.6,86.34,85.02,85.6,12460000,-0.43,15381500.0
1975-08-15,86.36,86.76,85.33,86.36,10610000,0.89,15068500.0
1975-08-18,86.2,87.21,85.76,86.2,10810000,-0.19,14774500.0
1975-08-19,84.95,86.47,84.66,84.95,14990000,-1.45,14491000.0
1975-08-20,83.22,84.78,82.76,83.22,18630000,-2.04,14415000.0
1975-08-21,83.07,84.15,82.21,83.07,16610000,-0.18,14218000.0
1975-08-22,84.28,84.61,82.79,84.28,13050000,1.46,14115000.0
1975-08-25,85.06,85.58,84.06,85.06,11250000,0.93,13935000.0
1975-08-26,83.96,85.4,83.65,83.96,11350000,-1.29,13552500.0
1975-08-27,84.43,84.79,83.35,84.43,11100000,0.56,13300000.0
1975-08-28,86.4,86.64,84.68,86.4,14530000,2.33,13299500.0
1975-08-29,86.88,87.73,86.1,86.88,15480000,0.56,13407500.0
1975-09-02,85.48,87.42,85.21,85.48,11460000,-1.61,13349500.0
1975-09-03,86.03,86.38,84.62,86.03,12260000,0.64,13189000.0
1975-09-04,86.2,86.91,85.29,86.2,12810000,0.2,13015500.0
1975-09-05,85.62,86.49,85.19,85.62,11680000,-0.67,12980000.0
1975-09-08,85.89,86.31,84.89,85.89,11500000,0.32,12972000.0
1975-09-09,84.6,86.73,84.37,84.6,15790000,-1.5,13144000.0
1975-09-10,83.79,84.59,83.0,83.79,14780000,-0.96,13157500.0
1975-09-11,83.45,84.3,82.88,83.45,11100000,-0.41,13112500.0
1975-09-12,83.3,84.47,82.84,83.3,12230000,-0.18,13101000.0
1975-09-15,82.88,83.49,82.29,82.88,8670000,-0.5,13004000.0
1975-09-16,82.09,83.43,81.79,82.09,13090000,-0.95,13118000.0
1975-09-17,82.37,82.93,81.57,82.37,12190000,0.34,12978000.0
1975-09-18,84.06,84.34,82.23,84.06,14560000,2.05,12774500.0
1975-09-19,85.88,86.39,84.26,85.88,20830000,2.17,12985500.0
1975-09-22,85.07,86.7,84.7,85.07,14750000,-0.94,13070500.0
1975-09-23,84.94,85.51,83.8,84.94,12800000,-0.15,13148000.0
1975-09-24,85.74,86.7,85.03,85.74,16060000,0.94,13383500.0
1975-09-25,85.64,86.41,84.79,85.64,12890000,-0.12,13473000.0
1975-09-26,86.19,86.86,85.13,86.19,12570000,0.64,13375000.0
1975-09-29,85.03,86.38,84.74,85.03,10580000,-1.35,13130000.0
1975-09-30,83.87,85.01,83.44,83.87,12520000,-1.36,13183000.0
1975-10-01,82.93,85.45,82.57,82.93,14070000,-1.12,13273500.0
1975-10-02,83.82,84.33,82.82,83.82,14290000,1.07,13347500.0
1975-10-03,85.95,86.21,83.88,85.95,16360000,2.54,13581500.0
1975-10-06,86.88,87.64,85.98,86.88,15470000,1.08,13780000.0
1975-10-07,86.77,87.32,85.56,86.77,13530000,-0.13,13667000.0
1975-10-08,87.94,88.46,86.34,87.94,17800000,1.35,13818000.0
1975-10-09,88.37,89.42,87.6,88.37,17770000,0.49,14151500.0
1975-10-10,88.21,89.17,87.44,88.21,14880000,-0.18,14284000.0
1975-10-13,89.46,89.67,87.73,89.46,12020000,1.42,14451500.0
1975-10-14,89.28,90.8,88.81,89.28,19960000,-0.2,14795000.0
1975-10-15,89.23,90.07,88.5,89.23,14440000,-0.06,14907500.0
1975-10-16,89.37,90.73,88.9,89.37,18910000,0.16,15125000.0
1975-10-17,88.86,89.87,88.08,88.86,15650000,-0.57,14866000.0
1975-10-20,89.82,90.14,88.43,89.82,13250000,1.08,14791000.0
1975-10-21,90.56,91.43,89.79,90.56,20800000,0.82,15191000.0
1975-10-22,90.71,91.38,89.77,90.71,16060000,0.17,15191000.0
1975-10-23,91.24,91.75,90.09,91.24,17900000,0.58,15441500.0
1975-10-24,89.83,91.52,89.46,89.83,18120000,-1.55,15719000.0
1975-10-27,89.73,90.4,88.85,89.73,13100000,-0.11,15845000.0
1975-10-28,90.51,91.01,89.4,90.51,17060000,0.87,16072000.0
1975-10-29,89.39,90.61,88.89,89.39,16110000,-1.24,16174000.0
1975-10-30,89.31,90.2,88.7,89.31,15080000,-0.09,16213500.0
1975-10-31,89.04,89.8,88.35,89.04,12910000,-0.3,16041000.0
1975-11-03,88.09,89.21,87.78,88.09,11400000,-1.07,15837500.0
1975-11-04,88.51,89.03,87.63,88.51,11570000,0.48,15739500.0
1975-11-05,89.15,90.08,88.32,89.15,17390000,0.72,15719000.0
1975-11-06,89.55,90.15,88.16,89.55,18600000,0.45,15760500.0
1975-11-07,89.33,90.18,88.67,89.33,15930000,-0.25,15813000.0
1975-11-10,89.34,89.98,88.35,89.34,14910000,0.01,15957500.0
1975-11-11,89.87,90.47,89.04,89.87,14640000,0.59,15691500.0
1975-11-12,91.19,91.63,89.8,91.19,23960000,1.47,16167500.0
1975-11-13,91.04,92.33,90.56,91.04,25070000,-0.16,16475500.0
1975-11-14,90.97,91.59,90.19,90.97,16460000,-0.08,16516000.0
1975-11-17,91.46,91.99,90.5,91.46,17660000,0.54,16736500.0
1975-11-18,91.0,92.3,90.6,91.0,20760000,-0.5,16734500.0
1975-11-19,89.98,91.28,89.47,89.98,16820000,-1.12,16772500.0
1975-11-20,89.64,90.68,89.09,89.64,16460000,-0.38,16700500.0
1975-11-21,89.53,90.23,88.79,89.53,14110000,-0.12,16500000.0
1975-11-24,89.7,90.17,88.65,89.7,13930000,0.19,16541500.0
1975-11-25,90.71,91.1,89.66,90.71,17490000,1.13,16563000.0
1975-11-26,90.94,91.58,90.17,90.94,18780000,0.25,16696500.0
1975-11-28,91.24,91.74,90.44,91.24,12870000,0.33,16586000.0
1975-12-01,90.67,91.9,90.33,90.67,16050000,-0.62,16743000.0
1975-12-02,89.33,90.81,89.08,89.33,17930000,-1.48,17069500.0
1975-12-03,87.6,88.83,87.08,87.6,21320000,-1.94,17557000.0
1975-12-04,87.84,88.39,86.68,87.84,16380000,0.27,17506500.0
1975-12-05,86.82,88.38,86.54,86.82,14050000,-1.16,17279000.0
1975-12-08,87.07,87.75,86.15,87.07,14150000,0.29,17190000.0
1975-12-09,87.3,87.8,86.16,87.3,16040000,0.26,17246500.0
1975-12-10,88.08,88.39,86.91,88.08,15680000,0.89,17298500.0
1975-12-11,87.8,88.79,87.41,87.8,15300000,-0.32,16865500.0
1975-12-12,87.83,88.22,87.05,87.83,13100000,0.03,16267000.0
1975-12-15,88.09,88.64,87.32,88.09,13960000,0.3,16142000.0
1975-12-16,88.93,89.49,87.78,88.93,18350000,0.95,16176500.0
1975-12-17,89.15,89.8,88.46,89.15,16560000,0.25,15966500.0
1975-12-18,89.43,90.09,88.62,89.43,18040000,0.31,16027500.0
1975-12-19,88.8,89.81,88.39,88.8,17720000,-0.7,16090500.0
1975-12-22,88.14,89.13,87.74,88.14,15340000,-0.74,16152000.0
1975-12-23,88.73,89.23,87.64,88.73,17750000,0.67,16343000.0
1975-12-24,89.46,89.84,88.73,89.46,11150000,0.82,16026000.0
1975-12-26,90.25,90.45,89.25,90.25,10020000,0.88,15588000.0
1975-12-29,90.13,91.09,89.63,90.13,17070000,-0.13,15798000.0
1975-12-30,89.77,90.55,89.2,89.77,16040000,-0.4,15797500.0
1975-12-31,90.19,90.75,89.17,90.19,16970000,0.47,15749500.0
1976-01-02,90.9,91.18,89.81,90.9,10300000,0.79,15198500.0
1976-01-05,92.58,92.84,90.85,92.58,21960000,1.85,15477500.0
1976-01-06,93.53,94.18,92.37,93.53,31270000,1.03,16338500.0
1976-01-07,93.95,95.15,92.91,93.95,33170000,0.45,17289500.0
1976-01-08,94.58,95.47,93.41,94.58,29030000,0.67,17939000.0
1976-01-09,94.95,95.71,94.05,94.95,26510000,0.39,18480500.0
1976-01-12,96.33,96.76,94.38,96.33,30440000,1.45,19237500.0
1976-01-13,95.57,97.39,95.11,95.57,34530000,-0.79,20309000.0
1976-01-14,97.13,97.47,94.91,97.13,30340000,1.63,21128000.0
1976-01-15,96.61,98.34,96.15,96.61,38450000,-0.54,22133000.0
1976-01-16,97.0,97.73,95.84,97.0,25940000,0.4,22602000.0
1976-01-19,98.32,98.84,96.36,98.32,29450000,1.36,23172500.0
1976-01-20,98.86,99.44,97.43,98.86,36690000,0.55,24121000.0
1976-01-21,98.24,99.24,97.12,98.24,34470000,-0.63,25077500.0
1976-01-22,98.04,98.79,97.07,98.04,27420000,-0.2,25561000.0
1976-01-23,99.21,99.88,97.68,99.21,33640000,1.19,26685500.0
1976-01-26,99.68,100.75,98.92,99.68,34470000,0.47,27908000.0
1976-01-27,99.07,100.52,98.28,99.07,32070000,-0.61,28658000.0
1976-01-28,98.53,99.64,97.66,98.53,27370000,-0.55,29224500.0
1976-01-29,100.11,100.54,98.32,100.11,29800000,1.6,29866000.0
1976-01-30,100.86,101.99,99.94,100.86,38510000,0.75,31276500.0
1976-02-02,100.87,101.39,99.74,100.87,24000000,0.01,31378500.0
1976-02-03,101.18,101.97,99.58,101.18,34080000,0.31,31519000.0
1976-02-04,101.91,102.57,100.7,101.91,38270000,0.72,31774000.0
1976-02-05,100.39,102.3,100.06,100.39,33780000,-1.49,32011500.0
1976-02-06,99.46,100.53,98.64,99.46,27360000,-0.93,32054000.0
1976-02-09,99.62,100.66,98.77,99.62,25340000,0.16,31799000.0
1976-02-10,100.47,100.96,99.11,100.47,27660000,0.85,31455500.0
1976-02-11,100.77,101.8,100.1,100.77,32300000,0.3,31553500.0
1976-02-12,100.25,101.55,99.82,100.25,28610000,-0.52,31061500.0
1976-02-13,99.67,100.66,99.01,99.67,23870000,-0.58,30958000.0
1976-02-17,99.05,100.25,98.56,99.05,25460000,-0.62,30758500.0
1976-02-18,99.85,100.43,98.5,99.85,29900000,0.81,30419000.0
1976-02-19,101.41,101.92,99.94,101.41,39210000,1.56,30656000.0
1976-02-20,102.1,103.07,101.18,102.1,44510000,0.68,31510500.0
1976-02-23,101.61,102.54,100.69,101.61,31460000,-0.48,31401500.0
1976-02-24,102.03,102.92,101.03,102.03,34380000,0.41,31397000.0
1976-02-25,101.69,102.71,100.69,101.69,34680000,-0.33,31527500.0
1976-02-26,100.11,102.36,99.74,100.11,34320000,-1.55,31875000.0
1976-02-27,99.71,100.53,98.6,99.71,26940000,-0.4,31732000.0
1976-03-01,100.02,100.64,98.67,100.02,22070000,0.31,30910000.0
1976-03-02,100.58,101.26,99.61,100.58,25590000,0.56,30989500.0
1976-03-03,99.98,100.97,99.23,99.98,25450000,-0.6,30558000.0
1976-03-04,98.92,100.4,98.49,98.92,24410000,-1.06,29865000.0
1976-03-05,99.11,99.88,98.23,99.11,23030000,0.19,29327500.0
1976-03-08,100.19,100.71,98.93,100.19,25060000,1.09,29212500.0
1976-03-09,100.58,101.9,99.95,100.58,31770000,0.39,29534000.0
1976-03-10,100.94,101.8,99.98,100.94,24900000,0.36,29396000.0
1976-03-11,101.89,102.41,100.62,101.89,27300000,0.94,29146000.0
1976-03-12,100.86,102.46,100.49,100.86,26020000,-1.01,29016500.0
1976-03-15,99.8,100.9,99.24,99.8,19570000,-1.05,28801500.0
1976-03-16,100.92,101.25,99.38,100.92,22780000,1.12,28667500.0
1976-03-17,100.86,102.01,100.28,100.86,26190000,-0.06,28482000.0
1976-03-18,100.45,101.37,99.73,100.45,20330000,-0.41,27538000.0
1976-03-19,100.58,101.23,99.7,100.58,18090000,0.13,26217000.0
1976-03-22,100.71,101.53,100.14,100.71,19410000,0.13,25614500.0
1976-03-23,102.24,102.54,100.32,102.24,22450000,1.52,25018000.0
1976-03-24,103.42,104.39,102.51,103.42,32610000,1.15,24914500.0
1976-03-25,102.85,104.0,102.19,102.85,22510000,-0.55,24324000.0
1976-03-26,102.85,103.65,102.2,102.85,18510000,0.0,23902500.0
1976-03-29,102.41,103.36,101.99,102.41,16100000,-0.43,23604000.0
1976-03-30,102.01,103.36,101.25,102.01,17930000,-0.39,23221000.0
1976-03-31,102.77,103.08,101.6,102.77,17520000,0.75,22824500.0
1976-04-01,102.24,103.24,101.5,102.24,17910000,-0.52,22499500.0
1976-04-02,102.25,102.76,101.23,102.25,17420000,0.01,22219000.0
1976-04-05,103.51,104.13,102.32,103.51,21940000,1.23,22063000.0
1976-04-06,103.36,104.63,102.93,103.36,24170000,-0.14,21683000.0
1976-04-07,102.21,103.85,101.92,102.21,20190000,-1.11,21447500.0
1976-04-08,101.28,102.38,100.53,101.28,20860000,-0.91,21125500.0
1976-04-09,100.35,101.74,99.87,100.35,19050000,-0.92,20777000.0
1976-04-12,100.2,101.3,99.57,100.2,16030000,-0.15,20600000.0
1976-04-13,101.05,101.39,99.64,101.05,15990000,0.85,20260500.0
1976-04-14,100.31,101.77,99.98,100.31,18440000,-0.73,19873000.0
1976-04-15,100.67,101.18,99.73,100.67,15100000,0.36,19611500.0
1976-04-19,101.44,101.83,100.32,101.44,16500000,0.76,19532000.0
1976-04-20,102.87,103.32,101.42,102.87,23500000,1.41,19736500.0
1976-04-21,103.32,104.03,102.3,103.32,26600000,0.44,19944000.0
1976-04-22,102.98,104.04,102.52,102.98,20220000,-0.33,19324500.0
1976-04-23,102.29,103.21,101.7,102.29,17000000,-0.67,19049000.0
1976-04-26,102.43,102.8,101.36,102.43,15520000,0.14,18899500.0
1976-04-27,101.86,103.18,101.51,101.86,17760000,-0.56,18982500.0
1976-04-28,102.13,102.46,100.91,102.13,15790000,0.27,18875500.0
1976-04-29,102.13,102.97,101.45,102.13,17740000,0.0,18886500.0
1976-04-30,101.64,102.65,101.16,101.64,14530000,-0.48,18717500.0
1976-05-03,100.92,101.73,100.14,100.92,15180000,-0.71,18605500.0
1976-05-04,101.46,101.93,100.29,101.46,17240000,0.54,18370500.0
1976-05-05,100.88,101.92,100.45,100.88,14970000,-0.57,17910500.0
1976-05-06,101.16,101.7,100.31,101.16,16200000,0.28,17711000.0
1976-05-07,101.88,102.27,100.77,101.88,17810000,0.71,17558500.0
1976-05-10,103.1,103.51,101.76,103.1,22760000,1.2,17744000.0
1976-05-11,102.95,103.99,102.39,102.95,23590000,-0.15,18122000.0
1976-05-12,102.77,103.55,102.14,102.77,18510000,-0.17,18248000.0
1976-05-13,102.16,103.03,101.73,102.16,16730000,-0.59,18162500.0
1976-05-14,101.34,102.23,100.82,101.34,16800000,-0.8,18247500.0
1976-05-17,101.09,101.71,100.41,101.09,14720000,-0.25,18158500.0
1976-05-18,101.26,102.0,100.72,101.26,17410000,0.17,17854000.0
1976-05-19,101.18,102.01,100.55,101.18,18450000,-0.08,17446500.0
1976-05-20,102.0,102.53,100.69,102.0,22560000,0.81,17563500.0
1976-05-21,101.26,102.34,100.81,101.26,18730000,-0.73,17650000.0
1976-05-24,99.44,101.07,99.11,99.44,16560000,-1.8,17702000.0
1976-05-25,99.49,100.02,98.48,99.49,18770000,0.05,17752500.0
1976-05-26,99.34,100.14,98.65,99.34,16750000,-0.15,17800500.0
1976-05-27,99.38,99.77,98.26,99.38,15310000,0.04,17679000.0
1976-05-28,100.18,100.64,99.0,100.18,16860000,0.8,17795500.0
1976-06-01,99.85,100.74,99.36,99.85,13880000,-0.33,17730500.0
1976-06-02,100.22,100.69,99.26,100.22,16120000,0.37,17674500.0
1976-06-03,100.13,101.1,99.68,100.13,18900000,-0.09,17871000.0
1976-06-04,99.15,100.27,98.79,99.15,15960000,-0.98,17859000.0
1976-06-07,98.63,99.39,97.97,98.63,14510000,-0.52,17694000.0
1976-06-08,98.8,99.71,98.32,98.8,16660000,0.17,17389000.0
1976-06-09,98.74,99.49,98.23,98.74,14560000,-0.06,16937500.0
1976-06-10,99.56,99.98,98.55,99.56,16100000,0.83,16817000.0
1976-06-11,100.92,101.22,99.38,100.92,19470000,1.37,16954000.0
1976-06-14,101.95,102.51,101.0,101.95,21250000,1.02,17176500.0
1976-06-15,101.46,102.39,100.84,101.46,18440000,-0.48,17362500.0
1976-06-16,102.01,102.65,100.96,102.01,21620000,0.54,17573000.0
1976-06-17,103.61,104.12,101.97,103.61,27810000,1.57,18041000.0
1976-06-18,103.76,104.8,103.06,103.76,25720000,0.14,18199000.0
1976-06-21,104.28,104.73,103.18,104.28,18930000,0.5,18209000.0
1976-06-22,103.47,104.82,103.16,103.47,21150000,-0.78,18438500.0
1976-06-23,103.25,103.9,102.4,103.25,17530000,-0.21,18376500.0
1976-06-24,103.79,104.37,102.9,103.79,19850000,0.52,18531500.0
1976-06-25,103.72,104.54,103.17,103.72,17830000,-0.07,18657500.0
1976-06-28,103.43,104.35,102.97,103.43,17490000,-0.28,18689000.0
1976-06-29,103.86,104.33,102.95,103.86,19620000,0.42,18976000.0
1976-06-30,104.28,105.07,103.52,104.28,23830000,0.4,19361500.0
1976-07-01,103.59,104.98,103.14,103.59,21130000,-0.66,19473000.0
1976-07-02,104.11,104.53,103.13,104.11,16730000,0.5,19511500.0
1976-07-06,103.54,104.67,103.19,103.54,16130000,-0.55,19592500.0
1976-07-07,103.83,104.23,102.8,103.83,18470000,0.28,19683000.0
1976-07-08,103.98,104.75,103.44,103.98,21710000,0.14,20040500.0
1976-07-09,104.98,105.41,103.8,104.98,23500000,0.96,20410500.0
1976-07-12,105.9,106.3,104.74,105.9,23750000,0.88,20624500.0
1976-07-13,105.67,106.78,105.15,105.67,27550000,-0.22,20939500.0
1976-07-14,105.95,106.61,105.05,105.95,23840000,0.26,21209500.0
1976-07-15,105.2,106.25,104.76,105.2,20400000,-0.71,21148500.0
1976-07-16,104.68,105.27,103.87,104.68,20450000,-0.49,20780500.0
1976-07-19,104.29,105.32,103.84,104.29,18200000,-0.37,20404500.0
1976-07-20,103.72,104.57,103.05,103.72,18810000,-0.55,20398500.0
1976-07-21,103.82,104.56,103.21,103.82,18350000,0.1,20258500.0
1976-07-22,103.93,104.42,103.15,103.93,15600000,0.11,20162000.0
1976-07-23,104.06,104.71,103.49,104.06,15870000,0.13,19963000.0
1976-07-26,104.07,104.69,103.46,104.07,13530000,0.01,19748000.0
1976-07-27,103.48,104.51,103.13,103.48,15580000,-0.57,19652500.0
1976-07-28,103.05,103.58,102.31,103.05,16000000,-0.42,19471500.0
1976-07-29,102.93,103.59,102.36,102.93,13330000,-0.12,18946500.0
1976-07-30,103.44,103.88,102.47,103.44,14830000,0.5,18631500.0
1976-08-02,103.19,103.98,102.64,103.19,13870000,-0.24,18488500.0
1976-08-03,104.14,104.49,102.79,104.14,18500000,0.92,18607000.0
1976-08-04,104.43,105.18,103.72,104.43,20650000,0.28,18716000.0
1976-08-05,103.85,104.76,103.48,103.85,15530000,-0.56,18407000.0
1976-08-06,103.79,104.25,103.1,103.79,13930000,-0.06,17928500.0
1976-08-09,103.49,104.02,103.01,103.49,11700000,-0.29,17326000.0
1976-08-10,104.41,104.71,103.21,104.41,16690000,0.89,16783000.0
1976-08-11,104.06,105.24,103.73,104.06,18710000,-0.34,16526500.0
1976-08-12,104.22,104.64,103.38,104.22,15560000,0.15,16284500.0
1976-08-13,104.25,104.79,103.61,104.25,13930000,0.03,15958500.0
1976-08-16,104.43,104.99,103.74,104.43,16210000,0.17,15859000.0
1976-08-17,104.8,105.25,103.98,104.8,18500000,0.35,15843500.0
1976-08-18,104.56,105.41,104.12,104.56,17150000,-0.23,15783500.0
1976-08-19,103.39,104.74,103.01,103.39,17230000,-1.12,15865000.0
1976-08-20,102.37,103.31,101.96,102.37,14920000,-0.99,15817500.0
1976-08-23,101.96,102.49,101.04,101.96,15450000,-0.4,15913500.0
1976-08-24,101.27,102.65,100.98,101.27,16740000,-0.68,15971500.0
1976-08-25,102.03,102.41,100.43,102.03,17400000,0.75,16041500.0
1976-08-26,101.32,102.59,101.01,101.32,15270000,-0.7,16138500.0
1976-08-27,101.48,101.9,100.55,101.48,12120000,0.16,16003000.0
1976-08-30,102.07,102.51,101.22,102.07,11140000,0.58,15866500.0
1976-08-31,102.91,103.38,101.94,102.91,15480000,0.82,15715500.0
1976-09-01,104.06,104.3,102.6,104.06,18640000,1.12,15615000.0
1976-09-02,103.92,104.84,103.47,103.92,18920000,-0.13,15784500.0
1976-09-03,104.3,104.63,103.36,104.3,13280000,0.37,15752000.0
1976-09-07,105.03,105.31,103.93,105.03,16310000,0.7,15982500.0
1976-09-08,104.94,105.73,104.34,104.94,19750000,-0.09,16135500.0
1976-09-09,104.4,105.12,103.91,104.4,16540000,-0.51,16027000.0
1976-09-10,104.65,105.03,103.79,104.65,16930000,0.24,16095500.0
1976-09-13,104.29,105.29,103.88,104.29,16100000,-0.34,16204000.0
1976-09-14,103.94,104.5,103.31,103.94,15550000,-0.34,16171000.0
1976-09-15,104.25,104.7,103.28,104.25,17570000,0.3,16124500.0
1976-09-16,105.34,105.59,103.84,105.34,19620000,1.05,16248000.0
1976-09-17,106.27,106.81,105.14,106.27,28270000,0.88,16800000.0
1976-09-20,106.32,107.2,105.74,106.32,21730000,0.05,17140500.0
1976-09-21,107.83,108.13,106.09,107.83,30300000,1.42,17883000.0
1976-09-22,107.46,108.72,106.92,107.46,32970000,-0.34,18694500.0
1976-09-23,106.92,107.96,106.4,106.92,24210000,-0.5,19035000.0
1976-09-24,106.8,107.36,106.03,106.8,17400000,-0.11,19141500.0
1976-09-27,107.27,107.7,106.35,107.27,17430000,0.44,19407000.0
1976-09-28,105.92,107.54,105.61,105.92,20440000,-1.26,19872000.0
1976-09-29,105.37,106.45,104.83,105.37,18090000,-0.52,20002500.0
1976-09-30,105.24,105.84,104.57,105.24,14700000,-0.12,19805500.0
1976-10-01,104.17,105.75,103.6,104.17,20620000,-1.02,19890500.0
1976-10-04,104.03,104.62,103.42,104.03,12630000,-0.13,19858000.0
1976-10-05,103.23,104.25,102.51,103.23,19200000,-0.77,20002500.0
1976-10-06,102.97,103.72,102.05,102.97,20870000,-0.25,20058500.0
1976-10-07,103.54,103.9,102.16,103.54,19830000,0.55,20223000.0
1976-10-08,102.56,104.0,102.24,102.56,16740000,-0.95,20213500.0
1976-10-11,101.64,102.48,100.98,101.64,14620000,-0.9,20139500.0
1976-10-12,100.81,102.19,100.38,100.81,18210000,-0.82,20272500.0
1976-10-13,102.12,102.44,100.54,102.12,21690000,1.3,20478500.0
1976-10-14,100.85,102.14,100.28,100.85,18610000,-1.24,20428000.0
1976-10-15,100.88,101.5,100.02,100.88,16210000,0.03,19825000.0
1976-10-18,101.47,101.99,100.62,101.47,15710000,0.58,19524000.0
1976-10-19,101.45,102.04,100.42,101.45,16200000,-0.02,18819000.0
1976-10-20,101.74,102.23,100.81,101.74,15860000,0.29,17963500.0
1976-10-21,100.77,102.32,100.49,100.77,17980000,-0.95,17652000.0
1976-10-22,99.96,100.93,99.24,99.96,17870000,-0.8,17675500.0
1976-10-25,100.07,100.6,99.21,100.07,13310000,0.11,17469500.0
1976-10-26,101.06,101.5,99.91,101.06,15490000,0.99,17222000.0
1976-10-27,101.76,102.12,100.61,101.76,15790000,0.69,17107000.0
1976-10-28,101.61,102.5,101.12,101.61,16920000,-0.15,17218000.0
1976-10-29,102.9,103.1,101.15,102.9,17030000,1.27,17038500.0
1976-11-01,103.1,103.78,102.19,103.1,18390000,0.19,17326500.0
1976-11-03,101.92,102.49,100.73,101.92,19350000,-1.14,17334000.0
1976-11-04,102.41,103.16,101.4,102.41,21700000,0.48,17375500.0
1976-11-05,100.82,102.7,100.48,100.82,20780000,-1.55,17423000.0
1976-11-08,99.6,100.62,99.1,99.6,16520000,-1.21,17412000.0
1976-11-09,99.32,100.21,98.38,99.32,19210000,-0.28,17641500.0
1976-11-10,98.81,99.98,98.18,98.81,18890000,-0.51,17675500.0
1976-11-11,99.64,99.89,98.35,99.64,13230000,0.84,17252500.0
1976-11-12,99.24,99.95,98.51,99.24,15550000,-0.4,17099500.0
1976-11-15,99.9,100.16,98.53,99.9,16710000,0.67,17124500.0
1976-11-16,100.04,101.12,99.44,100.04,21020000,0.14,17390000.0
1976-11-17,100.61,101.32,99.64,100.61,19900000,0.57,17575000.0
1976-11-18,101.89,102.22,100.49,101.89,24000000,1.27,17982000.0
1976-11-19,101.92,102.77,101.17,101.92,24550000,0.03,18310500.0
1976-11-22,102.59,103.15,101.63,102.59,20930000,0.66,18463500.0
1976-11-23,101.96,102.9,101.5,101.96,19090000,-0.61,18752500.0
1976-11-24,102.41,102.85,101.41,102.41,20420000,0.44,18999000.0
1976-11-26,103.15,103.51,102.13,103.15,15000000,0.72,18959500.0
1976-11-29,102.44,103.46,102.07,102.44,18750000,-0.69,19051000.0
1976-11-30,102.1,102.72,101.46,102.1,17030000,-0.33,19051000.0
1976-12-01,102.49,103.03,101.62,102.49,21960000,0.38,19229500.0
1976-12-02,102.12,103.3,101.7,102.12,23300000,-0.36,19427000.0
1976-12-03,102.76,103.31,101.75,102.76,22640000,0.63,19474000.0
1976-12-06,103.56,104.15,102.53,103.56,24830000,0.78,19676500.0
1976-12-07,103.49,104.4,102.96,103.49,26140000,-0.07,20157500.0
1976-12-08,104.08,104.4,102.94,104.08,24560000,0.57,20425000.0
1976-12-09,104.51,105.27,103.71,104.51,31800000,0.41,21070500.0
1976-12-10,104.7,105.36,103.9,104.7,25960000,0.18,21707000.0
1976-12-13,104.63,105.33,103.94,104.63,24830000,-0.07,22171000.0
1976-12-14,105.07,105.44,103.8,105.07,25130000,0.42,22592000.0
1976-12-15,105.14,105.89,104.33,105.14,28300000,0.07,22956000.0
1976-12-16,104.8,105.53,104.07,104.8,23920000,-0.32,23157000.0
1976-12-17,104.26,105.6,103.89,104.26,23870000,-0.52,23150500.0
1976-12-20,103.65,104.63,103.21,103.65,20690000,-0.59,22957500.0
1976-12-21,104.22,104.66,102.99,104.22,24390000,0.55,23130500.0
1976-12-22,104.71,105.59,104.03,104.71,26970000,0.47,23524500.0
1976-12-23,104.84,105.49,104.09,104.84,24560000,0.12,23731500.0
1976-12-27,106.06,106.31,104.58,106.06,20130000,1.16,23988000.0
1976-12-28,106.77,107.36,105.9,106.77,25790000,0.67,24340000.0
1976-12-29,106.34,107.17,105.83,106.34,21910000,-0.4,24584000.0
1976-12-30,106.88,107.41,105.97,106.88,23700000,0.51,24671000.0
1976-12-31,107.46,107.82,106.55,107.46,19170000,0.54,24464500.0
1977-01-03,107.0,107.97,106.42,107.0,21280000,-0.43,24396500.0
1977-01-04,105.7,107.31,105.4,105.7,22740000,-1.21,24292000.0
1977-01-05,104.76,106.07,104.33,104.76,25010000,-0.89,24235500.0
1977-01-06,105.02,105.86,104.4,105.02,23920000,0.25,24203500.0
1977-01-07,105.01,105.59,104.3,105.01,21720000,-0.01,23699500.0
1977-01-10,105.2,105.75,104.46,105.2,20860000,0.18,23444500.0
1977-01-11,104.12,105.6,103.76,104.12,24100000,-1.03,23408000.0
1977-01-12,103.4,104.18,102.75,103.4,22670000,-0.69,23285000.0
1977-01-13,104.2,104.6,103.21,104.2,24780000,0.77,23109000.0
1977-01-14,104.01,104.71,103.37,104.01,24480000,-0.18,23137000.0
1977-01-17,103.73,104.37,103.04,103.73,21060000,-0.27,22996500.0
1977-01-18,103.32,104.29,102.71,103.32,24380000,-0.4,23181000.0
1977-01-19,103.85,104.38,102.83,103.85,27120000,0.51,23317500.0
1977-01-20,102.97,104.45,102.5,102.97,26520000,-0.85,23295000.0
1977-01-21,103.32,103.91,102.35,103.32,23930000,0.34,23263500.0
1977-01-24,103.25,104.06,102.5,103.25,22890000,-0.07,23401500.0
1977-01-25,103.13,104.08,102.42,103.13,26340000,-0.12,23429000.0
1977-01-26,102.34,103.48,101.84,102.34,27840000,-0.77,23725500.0
1977-01-27,101.79,102.81,101.27,101.79,24360000,-0.54,23758500.0
1977-01-28,101.93,102.61,101.08,101.93,22700000,0.14,23935000.0
1977-01-31,102.03,102.44,100.91,102.03,22920000,0.1,24017000.0
1977-02-01,102.54,103.06,101.57,102.54,23700000,0.5,24065000.0
1977-02-02,102.36,103.32,101.89,102.36,25700000,-0.18,24099500.0
1977-02-03,101.85,102.57,101.28,101.85,23790000,-0.5,24093000.0
1977-02-04,101.88,102.71,101.3,101.88,23130000,0.03,24163500.0
1977-02-07,101.89,102.43,101.25,101.89,20700000,0.01,24155500.0
1977-02-08,101.6,102.65,101.16,101.6,24040000,-0.28,24152500.0
1977-02-09,100.73,101.88,100.12,100.73,23640000,-0.86,24201000.0
1977-02-10,100.82,101.51,100.16,100.82,22340000,0.09,24079000.0
1977-02-11,100.22,101.18,99.74,100.22,20510000,-0.6,23880500.0
1977-02-14,100.74,101.06,99.51,100.74,19230000,0.52,23789000.0
1977-02-15,101.04,101.67,100.35,101.04,21620000,0.3,23651000.0
1977-02-16,101.5,102.22,100.68,101.5,23430000,0.46,23466500.0
1977-02-17,100.92,101.76,100.43,100.92,19040000,-0.57,23092500.0
1977-02-18,100.49,101.13,99.95,100.49,18040000,-0.43,22798000.0
1977-02-22,100.49,101.22,99.94,100.49,17730000,0.0,22540000.0
1977-02-23,100.19,100.95,99.78,100.19,18240000,-0.3,22135000.0
1977-02-24,99.6,100.42,99.18,99.6,19730000,-0.59,21729500.0
1977-02-25,99.48,100.02,98.82,99.48,17610000,-0.12,21392000.0
1977-02-28,99.82,100.06,98.91,99.82,16220000,0.34,21068000.0
1977-03-01,100.66,101.03,99.65,100.66,19480000,0.84,20896000.0
1977-03-02,100.39,101.24,99.97,100.39,18010000,-0.27,20611500.0
1977-03-03,100.88,101.28,100.01,100.88,17560000,0.49,20204500.0
1977-03-04,101.2,101.67,100.52,101.2,18950000,0.32,19962500.0
1977-03-07,101.25,101.77,100.64,101.25,17410000,0.05,19676500.0
1977-03-08,100.87,101.85,100.48,100.87,19520000,-0.38,19617500.0
1977-03-09,100.1,100.89,99.63,100.1,19680000,-0.76,19399500.0
1977-03-10,100.67,100.96,99.49,100.67,18620000,0.57,19148500.0
1977-03-11,100.65,101.37,100.14,100.65,18230000,-0.02,18943000.0
1977-03-14,101.42,101.75,100.24,101.42,19290000,0.77,18882000.0
1977-03-15,101.98,102.61,101.34,101.98,23940000,0.55,19117500.0
1977-03-16,102.17,102.7,101.52,102.17,22140000,0.19,19143500.0
1977-03-17,102.08,102.58,101.28,102.08,20700000,-0.09,19007000.0
1977-03-18,101.86,102.61,101.39,101.86,19840000,-0.22,19047000.0
1977-03-21,101.31,102.13,100.92,101.31,18040000,-0.54,19047000.0
1977-03-22,101.0,101.58,100.35,101.0,18660000,-0.31,19093500.0
1977-03-23,100.2,101.42,99.88,100.2,19360000,-0.79,19149500.0
1977-03-24,99.7,100.6,99.26,99.7,19650000,-0.5,19145500.0
1977-03-25,99.06,100.05,98.71,99.06,16550000,-0.64,19092500.0
1977-03-28,99.0,99.54,98.35,99.0,16710000,-0.06,19117000.0
1977-03-29,99.69,100.12,98.95,99.69,17030000,0.7,18994500.0
1977-03-30,98.54,99.99,98.18,98.54,18810000,-1.15,19034500.0
1977-03-31,98.42,99.14,97.8,98.42,16510000,-0.12,18982000.0
1977-04-01,99.21,99.57,98.38,99.21,17050000,0.8,18887000.0
1977-04-04,98.23,99.5,97.98,98.23,16250000,-0.99,18829000.0
1977-04-05,98.01,98.6,97.43,98.01,18330000,-0.22,18769500.0
1977-04-06,97.91,98.61,97.45,97.91,16600000,-0.1,18615500.0
1977-04-07,98.35,98.65,97.48,98.35,17260000,0.45,18547500.0
1977-04-11,98.88,99.37,98.08,98.88,17650000,0.54,18518500.0
1977-04-12,100.15,100.58,98.97,100.15,23760000,1.28,18742000.0
1977-04-13,100.16,100.72,99.02,100.16,21800000,0.01,18635000.0
1977-04-14,101.0,102.07,100.42,101.0,30490000,0.84,19052500.0
1977-04-15,101.04,101.63,100.35,101.04,20230000,0.04,19029000.0
1977-04-18,100.54,101.36,100.09,100.54,17830000,-0.49,18928500.0
1977-04-19,100.07,100.81,99.58,100.07,19510000,-0.47,19002000.0
1977-04-20,100.4,100.98,99.49,100.4,25090000,0.33,19323500.0
1977-04-21,99.75,101.2,99.35,99.75,22740000,-0.65,19492500.0
1977-04-22,98.44,99.67,98.08,98.44,20700000,-1.31,19545000.0
1977-04-25,97.15,98.32,96.54,97.15,20440000,-1.31,19739500.0
1977-04-26,97.11,97.94,96.53,97.11,20040000,-0.04,19906000.0
1977-04-27,97.96,98.47,96.9,97.96,20590000,0.88,20084000.0
1977-04-28,98.2,98.77,97.47,98.2,18370000,0.24,20062000.0
1977-04-29,98.44,98.87,97.58,98.44,18330000,0.24,20153000.0
1977-05-02,98.93,99.26,97.97,98.93,17970000,0.5,20199000.0
1977-05-03,99.43,99.96,98.72,99.43,21950000,0.51,20484000.0
1977-05-04,99.96,100.56,98.9,99.96,23330000,0.53,20734000.0
1977-05-05,100.11,100.79,99.28,100.11,23450000,0.15,21076500.0
1977-05-06,99.49,100.2,98.95,99.49,19370000,-0.62,21182000.0
1977-05-09,99.18,99.78,98.66,99.18,15230000,-0.31,21061000.0
1977-05-10,99.47,100.09,98.82,99.47,21090000,0.29,20927500.0
1977-05-11,98.78,99.77,98.4,98.78,18980000,-0.69,20786500.0
1977-05-12,98.73,99.25,97.91,98.73,21980000,-0.05,20361000.0
1977-05-13,99.03,99.52,98.37,99.03,19780000,0.3,20338500.0
1977-05-16,99.47,99.98,98.79,99.47,21170000,0.44,20505500.0
1977-05-17,99.77,100.11,98.76,99.77,22290000,0.3,20644500.0
1977-05-18,100.3,100.93,99.58,100.3,27800000,0.53,20780000.0
1977-05-19,99.88,100.74,99.49,99.88,21280000,-0.42,20707000.0
1977-05-20,99.45,100.12,98.91,99.45,18950000,-0.43,20619500.0
1977-05-23,98.15,99.35,97.88,98.15,18290000,-1.31,20512000.0
1977-05-24,97.67,98.25,97.0,97.67,20050000,-0.49,20512500.0
1977-05-25,96.77,98.14,96.5,96.77,20710000,-0.92,20518500.0
1977-05-26,97.01,97.47,96.2,97.01,18620000,0.25,20531000.0
1977-05-27,96.27,97.26,95.92,96.27,15730000,-0.76,20401000.0
1977-05-31,96.12,96.75,95.52,96.12,17800000,-0.16,20392500.0
1977-06-01,96.93,97.27,95.89,96.93,18320000,0.84,20211000.0
1977-06-02,96.74,97.53,96.23,96.74,18620000,-0.2,19975500.0
1977-06-03,97.69,98.12,96.55,97.69,20330000,0.98,19819500.0
1977-06-06,97.23,98.26,96.89,97.23,18930000,-0.47,19797500.0
1977-06-07,97.73,98.01,96.6,97.73,21110000,0.51,20091500.0
1977-06-08,98.2,98.75,97.49,98.2,22200000,0.48,20147000.0
1977-06-09,98.14,98.62,97.51,98.14,19940000,-0.06,20195000.0
1977-06-10,98.46,98.86,97.68,98.46,20630000,0.33,20127500.0
1977-06-13,98.74,99.21,98.06,98.74,20250000,0.28,20151000.0
1977-06-14,99.86,100.12,98.76,99.86,25390000,1.13,20362000.0
1977-06-15,99.61,100.31,99.12,99.61,22640000,-0.25,20379500.0
1977-06-16,99.85,100.33,98.91,99.85,24310000,0.24,20205000.0
1977-06-17,99.97,100.47,99.34,99.97,21960000,0.12,20239000.0
1977-06-20,100.42,100.76,99.56,100.42,22950000,0.45,20439000.0
1977-06-21,100.74,101.41,100.16,100.74,29730000,0.32,21011000.0
1977-06-22,100.46,101.07,99.9,100.46,25070000,-0.28,21262000.0
1977-06-23,100.62,101.1,99.88,100.62,24330000,0.16,21443000.0
1977-06-24,101.19,101.65,100.41,101.19,27490000,0.57,21886500.0
1977-06-27,100.98,101.63,100.47,100.98,19870000,-0.21,22093500.0
1977-06-28,100.14,101.36,99.87,100.14,22670000,-0.83,22337000.0
1977-06-29,100.11,100.49,99.3,100.11,19000000,-0.03,22371000.0
1977-06-30,100.48,100.88,99.68,100.48,19410000,0.37,22410500.0
1977-07-01,100.1,100.76,99.63,100.1,18160000,-0.38,22302000.0
1977-07-05,100.09,100.72,99.62,100.09,16850000,-0.01,22198000.0
1977-07-06,99.58,100.41,99.2,99.58,21230000,-0.51,22204000.0
1977-07-07,99.93,100.3,99.12,99.93,21740000,0.35,22181000.0
1977-07-08,99.79,100.62,99.37,99.79,23820000,-0.14,22375000.0
1977-07-11,99.55,100.16,98.9,99.55,19790000,-0.24,22333000.0
1977-07-12,99.45,100.01,98.81,99.45,22470000,-0.1,22444000.0
1977-07-13,99.59,99.99,98.83,99.59,23160000,0.14,22332500.0
1977-07-15,100.18,100.68,99.28,100.18,29120000,0.59,22656500.0
1977-07-18,100.95,101.4,99.94,100.95,29890000,0.77,22935500.0
1977-07-19,101.79,102.17,100.68,101.79,31930000,0.83,23434000.0
1977-07-20,101.73,102.57,101.14,101.73,29380000,-0.06,23755500.0
1977-07-21,101.59,102.19,100.85,101.59,26880000,-0.14,23613000.0
1977-07-22,101.67,102.28,101.02,101.67,23110000,0.08,23515000.0
1977-07-25,100.85,101.85,100.46,100.85,20430000,-0.81,23320000.0
1977-07-26,100.27,100.92,99.72,100.27,21390000,-0.58,23015000.0
1977-07-27,98.64,100.29,98.31,98.64,26440000,-1.63,23343500.0
1977-07-28,98.79,99.36,97.78,98.79,26340000,0.15,23527000.0
1977-07-29,98.85,99.21,97.71,98.85,20350000,0.06,23594500.0
1977-08-01,99.12,99.84,98.46,99.12,17920000,0.27,23520000.0
1977-08-02,98.5,99.27,98.14,98.5,17910000,-0.63,23507500.0
1977-08-03,98.37,98.86,97.53,98.37,21710000,-0.13,23750500.0
1977-08-04,98.74,99.19,97.79,98.74,18870000,0.38,23632500.0
1977-08-05,98.76,99.44,98.31,98.76,19940000,0.02,23542500.0
1977-08-08,97.99,98.86,97.68,97.99,15870000,-0.78,23145000.0
1977-08-09,98.05,98.63,97.48,98.05,19900000,0.06,23150500.0
1977-08-10,98.92,99.06,97.67,98.92,18280000,0.89,22941000.0
1977-08-11,98.16,99.45,97.9,98.16,21740000,-0.77,22870000.0
1977-08-12,97.88,98.51,97.31,97.88,16870000,-0.29,22257500.0
1977-08-15,98.18,98.56,97.14,98.18,15750000,0.31,21550500.0
1977-08-16,97.73,98.6,97.35,97.73,19340000,-0.46,20921000.0
1977-08-17,97.74,98.4,97.12,97.74,20920000,0.01,20498000.0
1977-08-18,97.68,98.69,97.21,97.68,21040000,-0.06,20206000.0
1977-08-19,97.51,98.29,96.78,97.51,20800000,-0.17,20090500.0
1977-08-22,97.79,98.29,96.84,97.79,17870000,0.29,19962500.0
1977-08-23,97.62,98.52,97.18,97.62,20290000,-0.17,19907500.0
1977-08-24,97.23,97.99,96.77,97.23,18170000,-0.4,19494000.0
1977-08-25,96.15,97.18,95.81,96.15,19400000,-1.11,19147000.0
1977-08-26,96.06,96.42,95.04,96.06,18480000,-0.09,19053500.0
1977-08-29,96.92,97.25,95.93,96.92,15280000,0.9,18921500.0
1977-08-30,96.38,97.55,96.04,96.38,18220000,-0.56,18937000.0
1977-08-31,96.77,97.0,95.59,96.77,19080000,0.4,18805500.0
1977-09-01,96.83,97.54,96.35,96.83,18820000,0.06,18803000.0
1977-09-02,97.45,97.76,96.51,97.45,15620000,0.64,18587000.0
1977-09-06,97.71,98.13,96.93,97.71,16130000,0.27,18600000.0
1977-09-07,98.01,98.38,97.33,98.01,18070000,0.31,18508500.0
1977-09-08,97.28,98.43,97.01,97.28,18290000,-0.74,18509000.0
1977-09-09,96.37,97.1,95.97,96.37,18100000,-0.94,18327000.0
1977-09-12,96.03,96.64,95.37,96.03,18700000,-0.35,18418500.0
1977-09-13,96.09,96.56,95.48,96.09,14900000,0.06,18376000.0
1977-09-14,96.55,96.88,95.66,96.55,17330000,0.48,18275500.0
1977-09-15,96.8,97.31,96.15,96.8,18230000,0.26,18141000.0
1977-09-16,96.48,97.3,96.05,96.48,18340000,-0.33,18006000.0
1977-09-19,95.85,96.59,95.46,95.85,16890000,-0.65,17810500.0
1977-09-20,95.89,96.29,95.23,95.89,19030000,0.04,17868500.0
1977-09-21,95.1,96.52,94.83,95.1,22200000,-0.82,17964000.0
1977-09-22,95.09,95.61,94.51,95.09,16660000,-0.01,17888500.0
1977-09-23,95.04,95.69,94.6,95.04,18760000,-0.05,17856500.0
1977-09-26,95.38,95.68,94.44,95.38,18230000,0.36,17844000.0
1977-09-27,95.24,96.01,94.76,95.24,19080000,-0.15,18034000.0
1977-09-28,95.31,95.91,94.73,95.31,17960000,0.07,18021000.0
1977-09-29,95.85,96.28,95.09,95.85,21160000,0.57,18125000.0
1977-09-30,96.53,96.85,95.66,96.53,21170000,0.71,18242500.0
1977-10-03,96.74,97.11,95.86,96.74,19460000,0.22,18434500.0
1977-10-04,96.03,97.27,95.73,96.03,20850000,-0.73,18670500.0
1977-10-05,95.68,96.36,95.2,95.68,18300000,-0.36,18682000.0
1977-10-06,96.05,96.45,95.3,96.05,18490000,0.39,18692000.0
1977-10-07,95.97,96.51,95.48,95.97,16250000,-0.08,18599500.0
1977-10-10,95.75,96.15,95.32,95.75,10580000,-0.23,18193500.0
1977-10-11,94.93,95.97,94.73,94.93,17870000,-0.86,18342000.0
1977-10-12,94.04,94.82,93.4,94.04,22440000,-0.94,18597500.0
1977-10-13,93.46,94.32,92.89,93.46,23870000,-0.62,18879500.0
1977-10-14,93.56,94.19,92.88,93.56,20410000,0.11,18983000.0
1977-10-17,93.47,94.03,92.87,93.47,17340000,-0.1,19005500.0
1977-10-18,93.46,94.19,93.01,93.46,20130000,-0.01,19060500.0
1977-10-19,92.38,93.71,92.07,92.38,22030000,-1.16,19052000.0
1977-10-20,92.67,93.12,91.6,92.67,20520000,0.31,19245000.0
1977-10-21,92.32,92.99,91.8,92.32,20230000,-0.38,19318500.0
1977-10-24,91.63,92.62,91.36,91.63,19210000,-0.75,19367500.0
1977-10-25,91.0,91.71,90.2,91.0,23590000,-0.69,19593000.0
1977-10-26,92.1,92.46,90.44,92.1,24860000,1.21,19938000.0
1977-10-27,92.34,93.15,91.54,92.34,21920000,0.26,19976000.0
1977-10-28,92.61,93.13,91.88,92.61,18050000,0.29,19820000.0
1977-10-31,92.34,93.03,91.85,92.34,17070000,-0.29,19700500.0
1977-11-01,91.35,92.19,91.0,91.35,17170000,-1.07,19516500.0
1977-11-02,90.71,91.59,90.29,90.71,20760000,-0.7,19639500.0
1977-11-03,90.76,91.18,90.01,90.76,18090000,0.06,19619500.0
1977-11-04,91.58,91.97,90.72,91.58,21700000,0.9,19892000.0
1977-11-07,92.29,92.7,91.32,92.29,21270000,0.78,20426500.0
1977-11-08,92.46,92.97,91.82,92.46,19210000,0.18,20493500.0
1977-11-09,92.98,93.27,92.01,92.98,21330000,0.56,20438000.0
1977-11-10,94.71,95.1,92.69,94.71,31980000,1.86,20843500.0
1977-11-11,95.98,96.49,95.1,95.98,35260000,1.34,21586000.0
1977-11-14,95.32,96.38,94.91,95.32,23220000,-0.69,21880000.0
1977-11-15,95.93,96.47,94.73,95.93,27740000,0.64,22260500.0
1977-11-16,95.45,96.47,95.06,95.45,24950000,-0.5,22406500.0
1977-11-17,95.16,95.88,94.59,95.16,25110000,-0.3,22636000.0
1977-11-18,95.33,95.88,94.7,95.33,23930000,0.18,22821000.0
1977-11-21,95.25,95.77,94.59,95.25,20110000,-0.08,22866000.0
1977-11-22,96.09,96.52,95.05,96.09,28600000,0.88,23116500.0
1977-11-23,96.49,96.94,95.6,96.49,29150000,0.42,23331000.0
1977-11-25,96.69,97.11,95.86,96.69,17910000,0.21,23130500.0
1977-11-28,96.04,96.98,95.67,96.04,21570000,-0.67,23306500.0
1977-11-29,94.55,96.09,94.28,94.55,22950000,-1.55,23600500.0
1977-11-30,94.83,95.17,93.78,94.83,22670000,0.3,23875500.0
1977-12-01,94.69,95.45,94.23,94.69,24220000,-0.15,24048500.0
1977-12-02,94.67,95.25,94.08,94.67,21160000,-0.02,24202000.0
1977-12-05,94.27,95.01,93.91,94.27,19160000,-0.42,24075000.0
1977-12-06,92.83,94.09,92.44,92.83,23770000,-1.53,24200000.0
1977-12-07,92.78,93.39,92.15,92.78,21050000,-0.05,24292000.0
1977-12-08,92.96,93.76,92.51,92.96,20400000,0.19,24245500.0
1977-12-09,93.65,94.11,92.77,93.65,19210000,0.74,23607000.0
1977-12-12,93.63,94.29,93.18,93.63,18180000,-0.02,22753000.0
1977-12-13,93.56,94.04,92.9,93.56,19190000,-0.07,22551500.0
1977-12-14,94.03,94.26,92.94,94.03,22110000,0.5,22270000.0
1977-12-15,93.55,94.42,93.23,93.55,21610000,-0.51,22103000.0
1977-12-16,93.4,94.04,92.93,93.4,20270000,-0.16,21861000.0
1977-12-19,92.69,93.71,92.42,92.69,21150000,-0.76,21722000.0
1977-12-20,92.5,93.0,91.76,92.5,23250000,-0.2,21879000.0
1977-12-21,93.05,93.58,92.2,93.05,24510000,0.59,21674500.0
1977-12-22,93.8,94.37,93.05,93.8,28100000,0.81,21622000.0
1977-12-23,94.69,94.99,93.75,94.69,20080000,0.95,21730500.0
1977-12-27,94.69,95.21,94.09,94.69,16750000,0.0,21489500.0
1977-12-28,94.75,95.2,93.99,94.75,19630000,0.06,21323500.0
1977-12-29,94.94,95.43,94.1,94.94,23610000,0.2,21370500.0
1977-12-30,95.1,95.67,94.44,95.1,23560000,0.17,21337500.0
1978-01-03,93.82,95.15,93.49,93.82,17720000,-1.35,21165500.0
1978-01-04,93.52,94.1,92.57,93.52,24090000,-0.32,21412000.0
1978-01-05,92.74,94.53,92.51,92.74,23570000,-0.83,21402000.0
1978-01-06,91.62,92.66,91.05,91.62,26150000,-1.21,21657000.0
1978-01-09,90.64,91.48,89.97,90.64,27990000,-1.07,22036500.0
1978-01-10,90.17,91.29,89.72,90.17,25180000,-0.52,22335000.0
1978-01-11,89.74,90.7,89.23,89.74,22880000,-0.48,22570000.0
1978-01-12,89.82,90.6,89.25,89.82,22730000,0.09,22747000.0
1978-01-13,89.69,90.47,89.26,89.69,18010000,-0.14,22542000.0
1978-01-16,89.43,90.11,88.88,89.43,18760000,-0.29,22399500.0
1978-01-17,89.88,90.31,89.05,89.88,19360000,0.5,22354000.0
1978-01-18,90.56,90.86,89.59,90.56,21390000,0.76,22366000.0
1978-01-19,90.09,91.04,89.74,90.09,21500000,-0.52,22278500.0
1978-01-20,89.89,90.27,89.41,89.89,7580000,-0.22,21432000.0
1978-01-23,89.24,90.08,88.81,89.24,19380000,-0.72,20996000.0
1978-01-24,89.25,89.8,88.67,89.25,18690000,0.01,20926500.0
1978-01-25,89.39,89.94,88.83,89.39,18690000,0.16,21023500.0
1978-01-26,88.58,89.79,88.31,88.58,19600000,-0.91,21022000.0
1978-01-27,88.58,89.1,88.02,88.58,17600000,0.0,20721500.0
1978-01-30,89.34,89.67,88.26,89.34,17400000,0.86,20413500.0
1978-01-31,89.25,89.92,88.61,89.25,19870000,-0.1,20521000.0
1978-02-01,89.93,90.24,88.82,89.93,22240000,0.76,20428500.0
1978-02-02,90.13,90.91,89.54,90.13,23050000,0.22,20402500.0
1978-02-03,89.62,90.32,89.19,89.62,19400000,-0.57,20065000.0
1978-02-06,89.5,89.85,88.95,89.5,11630000,-0.13,19247000.0
1978-02-07,90.33,90.53,89.38,90.33,14730000,0.93,18724500.0
1978-02-08,90.83,91.32,90.09,90.83,21300000,0.55,18645500.0
1978-02-09,90.3,90.96,89.84,90.3,17940000,-0.58,18406000.0
1978-02-10,90.08,90.69,89.56,90.08,19480000,-0.24,18479500.0
1978-02-13,89.86,90.3,89.38,89.86,16810000,-0.24,18382000.0
1978-02-14,89.04,89.89,88.7,89.04,20470000,-0.91,18437500.0
1978-02-15,88.83,89.4,88.3,88.83,20170000,-0.24,18376500.0
1978-02-16,88.08,88.77,87.64,88.08,21570000,-0.84,18380000.0
1978-02-17,87.96,88.7,87.55,87.96,18500000,-0.14,18926000.0
1978-02-21,87.59,88.19,87.09,87.59,21890000,-0.42,19051500.0
1978-02-22,87.56,88.15,87.19,87.56,18450000,-0.03,19039500.0
1978-02-23,87.64,87.92,86.83,87.64,18720000,0.09,19041000.0
1978-02-24,88.49,88.87,87.66,88.49,22510000,0.97,19186500.0
1978-02-27,87.72,88.97,87.49,87.72,19990000,-0.87,19306000.0
1978-02-28,87.04,87.76,86.58,87.04,19750000,-0.78,19423500.0
1978-03-01,87.19,87.63,86.45,87.19,21010000,0.17,19480500.0
1978-03-02,87.32,87.81,86.69,87.32,20280000,0.15,19382500.0
1978-03-03,87.45,87.98,86.83,87.45,20120000,0.15,19236000.0
1978-03-06,86.9,87.52,86.48,86.9,17230000,-0.63,19127500.0
1978-03-07,87.36,87.63,86.55,87.36,19900000,0.53,19541000.0
1978-03-08,87.84,88.08,86.97,87.84,22030000,0.55,19906000.0
1978-03-09,87.89,88.49,87.34,87.89,21820000,0.06,19932000.0
1978-03-10,88.88,89.25,87.82,88.88,27090000,1.13,20389500.0
1978-03-13,88.95,89.77,88.48,88.95,24070000,0.08,20619000.0
1978-03-14,89.35,89.62,88.21,89.35,24300000,0.45,20993500.0
1978-03-15,89.12,89.73,88.52,89.12,23340000,-0.26,21137000.0
1978-03-16,89.51,89.77,88.58,89.51,25400000,0.44,21398500.0
1978-03-17,90.2,90.52,89.17,90.2,28470000,0.77,21743500.0
1978-03-20,90.82,91.35,90.1,90.82,28360000,0.69,22236500.0
1978-03-21,89.79,91.06,89.5,89.79,24410000,-1.13,22362500.0
1978-03-22,89.47,90.07,88.99,89.47,21950000,-0.36,22537500.0
1978-03-23,89.36,89.9,88.83,89.36,21290000,-0.12,22666000.0
1978-03-27,88.87,89.5,88.51,88.87,18870000,-0.55,22484000.0
1978-03-28,89.5,89.76,88.47,89.5,21600000,0.71,22564500.0
1978-03-29,89.64,90.17,89.14,89.64,25450000,0.16,22849500.0
1978-03-30,89.41,89.89,88.97,89.41,20460000,-0.26,22822000.0
1978-03-31,89.21,89.64,88.68,89.21,20130000,-0.22,22814500.0
1978-04-03,88.46,89.2,88.07,88.46,20230000,-0.84,22820000.0
1978-04-04,88.86,89.18,88.16,88.86,20130000,0.45,22965000.0
1978-04-05,89.64,89.91,88.62,89.64,27260000,0.88,23333000.0
1978-04-06,89.79,90.46,89.31,89.79,27360000,0.17,23599500.0
1978-04-07,90.17,90.59,89.39,90.17,25160000,0.42,23766500.0
1978-04-10,90.49,90.88,89.73,90.49,25740000,0.35,23699000.0
1978-04-11,90.25,90.79,89.77,90.25,24300000,-0.27,23710500.0
1978-04-12,90.11,90.78,89.65,90.11,26210000,-0.16,23806000.0
1978-04-13,90.98,91.27,89.82,90.98,31580000,0.97,24218000.0
1978-04-14,92.92,93.31,91.4,92.92,52280000,2.13,25562000.0
1978-04-17,94.45,95.89,93.6,94.45,63510000,1.65,27314000.0
1978-04-18,93.43,94.72,92.87,93.43,38950000,-1.08,27843500.0
1978-04-19,93.86,94.48,92.75,93.86,35060000,0.46,28376000.0
1978-04-20,94.54,95.71,93.97,94.54,43230000,0.72,29440000.0
1978-04-21,94.34,95.09,93.71,94.34,31540000,-0.21,29952500.0
1978-04-24,95.77,96.0,94.08,95.77,34510000,1.52,30734500.0
1978-04-25,96.64,97.91,96.05,96.64,55800000,0.91,32444500.0
1978-04-26,96.82,97.75,95.96,96.82,44430000,0.19,33393500.0
1978-04-27,95.86,96.93,95.3,95.86,35470000,-0.99,34144000.0
1978-04-28,96.83,97.1,95.24,96.83,32850000,1.01,34780000.0
1978-05-01,97.67,98.3,96.41,97.67,37020000,0.87,35619500.0
1978-05-02,97.25,98.11,96.44,97.25,41400000,-0.43,36683000.0
1978-05-03,96.26,97.61,95.84,96.26,37560000,-1.02,37198000.0
1978-05-04,95.93,96.43,94.57,95.93,37520000,-0.34,37706000.0
1978-05-05,96.53,97.44,95.56,96.53,42680000,0.63,38582000.0
1978-05-08,96.19,97.5,95.82,96.19,34680000,-0.35,39029000.0
1978-05-09,95.9,96.68,95.33,95.9,30860000,-0.3,39357000.0
1978-05-10,95.92,96.69,95.35,95.92,33330000,0.02,39713000.0
1978-05-11,97.2,97.47,95.6,97.2,36630000,1.33,39965500.0
1978-05-12,98.07,98.89,97.14,98.07,46600000,0.9,39681500.0
1978-05-15,98.76,99.11,97.4,98.76,33890000,0.7,38200500.0
1978-05-16,99.35,100.16,98.61,99.35,48170000,0.6,38661500.0
1978-05-17,99.6,100.32,98.63,99.6,45490000,0.25,39183000.0
1978-05-18,98.62,100.04,98.19,98.62,42270000,-0.98,39135000.0
1978-05-19,98.12,99.06,97.42,98.12,34360000,-0.51,39276000.0
1978-05-22,99.09,99.43,97.65,99.09,28680000,0.99,38984500.0
1978-05-23,98.05,99.17,97.53,98.05,33230000,-1.05,37856000.0
1978-05-24,97.08,97.74,96.27,97.08,31450000,-0.99,37207000.0
1978-05-25,96.8,97.8,96.3,96.8,28410000,-0.29,36854000.0
1978-05-26,96.58,97.14,96.01,96.58,21410000,-0.23,36282000.0
1978-05-30,96.86,97.23,95.95,96.86,21040000,0.29,35483000.0
1978-05-31,97.24,97.97,96.5,97.24,29070000,0.39,34866500.0
1978-06-01,97.35,97.95,96.63,97.35,28750000,0.11,34426000.0
1978-06-02,98.14,98.52,97.01,98.14,31860000,0.81,34143000.0
1978-06-05,99.95,100.27,97.97,99.95,39580000,1.84,33988000.0
1978-06-06,100.32,101.84,99.9,100.32,51970000,0.37,34852500.0
1978-06-07,100.12,100.81,99.36,100.12,33060000,-0.2,34962500.0
1978-06-08,100.21,101.21,99.55,100.21,39380000,0.09,35265000.0
1978-06-09,99.93,100.71,99.3,99.93,32470000,-0.28,35057000.0
1978-06-12,99.55,100.6,99.16,99.55,24440000,-0.38,33949000.0
1978-06-13,99.57,99.98,98.43,99.57,30760000,0.02,33792500.0
1978-06-14,99.48,100.68,98.89,99.48,37290000,-0.09,33248500.0
1978-06-15,98.34,99.54,97.97,98.34,29280000,-1.15,32438000.0
1978-06-16,97.42,98.59,97.1,97.42,27690000,-0.94,31709000.0
1978-06-19,97.49,97.94,96.53,97.49,25500000,0.07,31266000.0
1978-06-20,96.51,97.78,96.15,96.51,27920000,-1.01,31228000.0
1978-06-21,96.01,96.74,95.42,96.01,29100000,-0.52,31021500.0
1978-06-22,96.24,96.76,95.52,96.24,27160000,0.24,30807000.0
1978-06-23,95.85,96.98,95.49,95.85,28530000,-0.41,30813000.0
1978-06-26,94.6,96.06,94.31,94.6,29250000,-1.3,31205000.0
1978-06-27,94.98,95.48,93.99,94.98,29280000,0.4,31617000.0
1978-06-28,95.4,95.79,94.44,95.4,23260000,0.44,31326500.0
1978-06-29,95.57,96.26,95.0,95.57,21660000,0.18,30972000.0
1978-06-30,95.53,95.96,94.87,95.53,18100000,-0.04,30284000.0
1978-07-03,95.09,95.65,94.62,95.09,11560000,-0.46,28883000.0
1978-07-05,94.27,95.2,93.78,94.27,23730000,-0.86,27471000.0
1978-07-06,94.32,94.83,93.59,94.32,24990000,0.05,27067500.0
1978-07-07,94.89,95.32,94.02,94.89,23480000,0.6,26272500.0
1978-07-10,95.27,95.67,94.28,95.27,22470000,0.4,25772500.0
1978-07-11,95.93,96.49,94.92,95.93,27470000,0.69,25924000.0
1978-07-12,96.24,96.83,95.5,96.24,26640000,0.32,25718000.0
1978-07-13,96.25,96.66,95.42,96.25,23620000,0.01,25034500.0
1978-07-14,97.58,97.88,95.89,97.58,28370000,1.38,24989000.0
1978-07-17,97.78,98.84,97.24,97.78,29180000,0.2,25063500.0
1978-07-18,96.87,97.98,96.52,96.87,22860000,-0.93,24931500.0
1978-07-19,98.12,98.41,96.71,98.12,30850000,1.29,25078000.0
1978-07-20,98.03,99.18,97.49,98.03,33350000,-0.09,25290500.0
1978-07-21,97.75,98.57,97.02,97.75,26060000,-0.29,25235500.0
1978-07-24,97.72,98.13,96.72,97.72,23280000,-0.03,24973000.0
1978-07-25,98.44,98.73,97.2,98.44,25400000,0.74,24780500.0
1978-07-26,99.08,99.08,99.08,99.08,36830000,0.65,25158000.0
1978-07-27,99.54,100.17,98.6,99.54,33970000,0.46,25693500.0
1978-07-28,100.0,100.51,98.9,100.0,33390000,0.46,26280000.0
1978-07-31,100.68,101.18,99.37,100.68,33990000,0.68,27074500.0
1978-08-01,100.66,101.46,99.95,100.66,34810000,-0.02,28237000.0
1978-08-02,102.92,103.21,100.18,102.92,47470000,2.25,29424000.0
1978-08-03,103.51,105.41,102.82,103.51,66370000,0.57,31493000.0
1978-08-04,103.92,104.67,102.75,103.92,37910000,0.4,32214500.0
1978-08-07,103.55,104.84,103.03,103.55,33350000,-0.36,32758500.0
1978-08-08,104.01,104.35,102.6,104.01,34290000,0.44,33099500.0
1978-08-09,104.5,105.72,103.7,104.5,48800000,0.47,34207500.0
1978-08-10,103.66,105.11,103.1,103.66,39760000,-0.8,35014500.0
1978-08-11,103.96,104.67,102.85,103.96,33550000,0.29,35273500.0
1978-08-14,103.97,104.98,103.4,103.97,32320000,0.01,35430500.0
1978-08-15,103.85,104.38,102.86,103.85,29760000,-0.12,35775500.0
1978-08-16,104.65,105.15,103.41,104.65,36120000,0.77,36039000.0
1978-08-17,105.08,106.27,104.34,105.08,45270000,0.41,36635000.0
1978-08-18,104.73,105.98,104.23,104.73,34650000,-0.33,37064500.0
1978-08-21,103.89,105.2,103.44,103.89,29440000,-0.8,37372500.0
1978-08-22,104.31,104.79,103.14,104.31,29620000,0.4,37583500.0
1978-08-23,104.91,105.68,104.12,104.91,39630000,0.58,37723500.0
1978-08-24,105.08,105.86,104.29,105.08,38500000,0.16,37950000.0
1978-08-25,104.9,105.68,104.24,104.9,36190000,-0.17,38090000.0
1978-08-28,103.96,105.14,103.61,103.96,31760000,-0.9,37978500.0
1978-08-29,103.39,104.34,102.92,103.39,33780000,-0.55,37927000.0
1978-08-30,103.5,104.26,102.7,103.5,37750000,0.11,37441000.0
1978-08-31,103.29,104.05,102.63,103.29,33850000,-0.2,35815000.0
1978-09-01,103.68,104.27,102.73,103.68,35070000,0.38,35673000.0
1978-09-05,104.49,104.83,103.31,104.49,32170000,0.78,35614000.0
1978-09-06,105.38,106.19,104.51,105.38,42600000,0.85,36029500.0
1978-09-07,105.42,106.49,104.76,105.42,40310000,0.04,35605000.0
1978-09-08,106.79,107.19,105.5,106.79,42170000,1.3,35725500.0
1978-09-11,106.98,108.05,106.42,106.98,39670000,0.18,36031500.0
1978-09-12,106.99,107.48,106.02,106.99,34400000,0.01,36135500.0
1978-09-13,106.34,107.85,105.87,106.34,43340000,-0.61,36814500.0
1978-09-14,105.1,106.62,104.77,105.1,37400000,-1.17,36878500.0
1978-09-15,104.12,105.12,103.56,104.12,37290000,-0.93,36479500.0
1978-09-18,103.21,105.03,102.75,103.21,35860000,-0.87,36540000.0
1978-09-19,102.53,103.82,102.12,102.53,31660000,-0.66,36651000.0
1978-09-20,101.73,103.29,101.28,101.73,35080000,-0.78,36924000.0
1978-09-21,101.9,102.54,100.66,101.9,33640000,0.17,36624500.0
1978-09-22,101.84,102.69,101.13,101.84,27960000,-0.06,36097500.0
1978-09-25,101.86,102.36,101.05,101.86,20970000,0.02,35336500.0
1978-09-26,102.62,103.15,101.58,102.62,26330000,0.75,35065000.0
1978-09-27,101.66,103.44,101.33,101.66,28370000,-0.94,34794500.0
1978-09-28,101.96,102.38,100.94,101.96,24390000,0.3,34126500.0
1978-09-29,102.54,103.08,101.65,102.54,23610000,0.57,33614500.0
1978-10-02,102.96,103.42,102.13,102.96,18700000,0.41,32796000.0
1978-10-03,102.6,103.56,102.18,102.6,22540000,-0.35,32314500.0
1978-10-04,103.06,103.36,101.76,103.06,25090000,0.45,31439000.0
1978-10-05,103.27,104.1,102.54,103.27,27820000,0.2,30814500.0
1978-10-06,103.52,104.23,102.82,103.52,27380000,0.24,30075000.0
1978-10-09,104.59,104.89,103.31,104.59,19720000,1.03,29077500.0
1978-10-10,104.46,105.36,103.9,104.46,25470000,-0.12,28631000.0
1978-10-11,105.39,105.64,103.8,105.39,21740000,0.89,27551000.0
1978-10-12,104.88,106.23,104.42,104.88,30170000,-0.48,27189500.0
1978-10-13,104.66,105.34,104.07,104.66,21920000,-0.21,26421000.0
1978-10-16,102.61,104.63,102.43,102.61,24600000,-1.96,25858000.0
1978-10-17,101.26,102.35,100.47,101.26,37870000,-1.32,26168500.0
1978-10-18,100.49,101.76,99.89,100.49,32940000,-0.76,26061500.0
1978-10-19,99.33,101.03,99.04,99.33,31810000,-1.15,25970000.0
1978-10-20,97.95,99.26,97.12,97.95,43670000,-1.39,26755500.0
1978-10-23,98.18,98.84,96.63,98.18,36090000,0.23,27511500.0
1978-10-24,97.49,98.95,97.13,97.49,28880000,-0.7,27639000.0
1978-10-25,97.31,98.56,96.33,97.31,31380000,-0.18,27789500.0
1978-10-26,96.03,97.71,95.59,96.03,31990000,-1.32,28169500.0
1978-10-27,94.59,96.62,94.3,94.59,40360000,-1.5,29007000.0
1978-10-30,95.06,95.49,91.65,95.06,59480000,0.5,31046000.0
1978-10-31,93.15,95.8,92.72,93.15,42720000,-2.01,32055000.0
1978-11-01,96.85,97.41,94.13,96.85,50450000,3.97,33323000.0
1978-11-02,95.61,97.31,94.84,95.61,41030000,-1.28,33983500.0
1978-11-03,96.18,96.98,94.78,96.18,25990000,0.6,33914000.0
1978-11-06,95.19,96.49,94.84,95.19,20450000,-1.03,33950500.0
1978-11-07,93.85,94.75,93.14,93.85,25320000,-1.41,33943000.0
1978-11-08,94.45,94.74,92.89,94.45,23560000,0.64,34034000.0
1978-11-09,94.42,95.5,93.81,94.42,23320000,-0.03,33691500.0
1978-11-10,94.77,95.39,93.94,94.77,16750000,0.37,33433000.0
1978-11-13,93.13,94.9,92.96,93.13,20960000,-1.73,33251000.0
1978-11-14,92.49,93.53,91.77,92.49,30610000,-0.69,32888000.0
1978-11-15,92.71,94.0,92.29,92.71,26280000,0.24,32555000.0
1978-11-16,93.71,94.08,92.59,93.71,21340000,1.08,32031500.0
1978-11-17,94.42,95.03,93.59,94.42,25170000,0.76,31106500.0
1978-11-20,95.25,95.86,94.29,95.25,24440000,0.88,30524000.0
1978-11-21,95.01,95.83,94.49,95.01,20750000,-0.25,30117500.0
1978-11-22,95.48,95.91,94.54,95.48,20010000,0.49,29549000.0
1978-11-24,95.79,96.17,94.98,95.79,14590000,0.32,28679000.0
1978-11-27,95.99,96.52,95.17,95.99,19790000,0.21,27650500.0
1978-11-28,95.15,96.51,94.88,95.15,22740000,-0.88,25813500.0
1978-11-29,93.75,94.92,93.48,93.75,21160000,-1.47,24735500.0
1978-11-30,94.7,94.94,93.29,94.7,19900000,1.01,23208000.0
1978-12-01,96.28,96.69,95.01,96.28,26830000,1.67,22498000.0
1978-12-04,96.15,96.96,95.37,96.15,22020000,-0.14,22299500.0
1978-12-05,97.44,97.7,95.88,97.44,25670000,1.34,22560500.0
1978-12-06,97.49,98.58,96.83,97.49,29680000,0.05,22778500.0
1978-12-07,97.08,98.1,96.58,97.08,21170000,-0.42,22659000.0
1978-12-08,96.63,97.48,96.14,96.63,18560000,-0.46,22421000.0
1978-12-11,97.11,97.56,96.07,97.11,21000000,0.5,22633500.0
1978-12-12,96.59,97.58,96.27,96.59,22210000,-0.54,22696000.0
1978-12-13,96.06,97.07,95.59,96.06,22480000,-0.55,22289500.0
1978-12-14,96.04,96.44,95.2,96.04,20840000,-0.02,22017500.0
1978-12-15,95.33,96.28,94.88,95.33,23620000,-0.74,22131500.0
1978-12-18,93.44,94.33,92.64,93.44,32900000,-1.98,22518000.0
1978-12-19,94.24,94.85,93.05,94.24,25960000,0.86,22594000.0
1978-12-20,94.68,95.2,93.7,94.68,26520000,0.47,22882500.0
1978-12-21,94.71,95.66,94.11,94.71,28670000,0.03,23315500.0
1978-12-22,96.31,96.62,94.77,96.31,23790000,1.69,23775500.0
1978-12-26,97.52,97.89,95.99,97.52,21470000,1.26,23859500.0
1978-12-27,96.66,97.51,96.15,96.66,23580000,-0.88,23901500.0
1978-12-28,96.28,97.19,95.82,96.28,25440000,-0.39,24115500.0
1978-12-29,96.11,97.03,95.48,96.11,30030000,-0.18,24622000.0
1979-01-02,96.73,96.96,95.22,96.73,18340000,0.65,24197500.0
1979-01-03,97.8,98.54,96.81,97.8,29180000,1.11,24555500.0
1979-01-04,98.58,99.42,97.52,98.58,33290000,0.8,24936500.0
1979-01-05,99.13,99.79,98.25,99.13,28890000,0.56,24897000.0
1979-01-08,98.8,99.3,97.83,98.8,21440000,-0.33,24910500.0
1979-01-09,99.33,99.96,98.62,99.33,27340000,0.54,25349500.0
1979-01-10,98.77,99.75,98.28,98.77,24990000,-0.56,25549000.0
1979-01-11,99.1,99.41,97.95,99.1,24580000,0.33,25667500.0
1979-01-12,99.93,100.91,99.32,99.93,37120000,0.84,26399500.0
1979-01-15,100.69,101.13,99.58,100.69,27520000,0.76,26733500.0
1979-01-16,99.46,100.88,99.11,99.46,30340000,-1.22,27069500.0
1979-01-17,99.48,100.0,98.33,99.48,25310000,0.02,26690000.0
1979-01-18,99.72,100.35,98.91,99.72,27260000,0.24,26755000.0
1979-01-19,99.75,100.57,99.22,99.75,26800000,0.03,26769000.0
1979-01-22,99.9,100.35,98.9,99.9,24390000,0.15,26555000.0
1979-01-23,100.6,101.05,99.35,100.6,30130000,0.7,26872000.0
1979-01-24,100.16,101.31,99.67,100.16,31730000,-0.44,27385000.0
1979-01-25,101.19,101.66,99.99,101.19,31440000,1.03,27778000.0
1979-01-26,101.86,102.59,101.03,101.86,34230000,0.66,28217500.0
1979-01-29,101.55,102.33,100.99,101.55,24170000,-0.3,27924500.0
1979-01-30,101.05,102.07,100.68,101.05,26910000,-0.49,28353000.0
1979-01-31,99.93,101.41,99.47,99.93,30330000,-1.11,28410500.0
1979-02-01,99.96,100.38,99.01,99.96,27930000,0.03,28142500.0
1979-02-02,99.5,100.52,99.1,99.5,25350000,-0.46,27965500.0
1979-02-05,98.09,99.07,97.57,98.09,26490000,-1.42,28218000.0
1979-02-06,98.05,98.74,97.48,98.05,23570000,-0.04,28029500.0
1979-02-07,97.16,98.07,96.51,97.16,28450000,-0.91,28202500.0
1979-02-08,97.65,98.11,96.82,97.65,23360000,0.5,28141500.0
1979-02-09,97.87,98.5,97.28,97.87,24320000,0.23,27501500.0
1979-02-12,98.2,98.55,97.05,98.2,20610000,0.34,27156000.0
1979-02-13,98.93,99.58,98.25,98.93,28470000,0.74,27062500.0
1979-02-14,98.87,99.64,98.21,98.87,27220000,-0.06,27158000.0
1979-02-15,98.73,99.13,97.96,98.73,22550000,-0.14,26922500.0
1979-02-16,98.67,99.23,98.11,98.67,21110000,-0.06,26638000.0
1979-02-20,99.42,99.67,98.26,99.42,22010000,0.76,26519000.0
1979-02-21,99.07,100.07,98.69,99.07,26050000,-0.35,26315000.0
1979-02-22,98.33,99.21,97.88,98.33,26290000,-0.75,26043000.0
1979-02-23,97.78,98.5,97.29,97.78,22750000,-0.56,25608500.0
1979-02-26,97.67,98.28,97.2,97.67,22620000,-0.11,25028000.0
1979-02-27,96.13,97.65,95.69,96.13,31470000,-1.58,25393000.0
1979-02-28,96.28,96.69,95.38,96.28,25090000,0.16,25302000.0
1979-03-01,96.9,97.28,95.98,96.9,23830000,0.64,24977000.0
1979-03-02,96.97,97.55,96.44,96.97,23130000,0.07,24737000.0
1979-03-05,98.06,98.64,97.03,98.06,25690000,1.12,24754000.0
1979-03-06,97.87,98.53,97.36,97.87,24490000,-0.19,24654000.0
1979-03-07,98.44,99.23,97.67,98.44,28930000,0.58,24922000.0
1979-03-08,99.58,99.82,98.1,99.58,32000000,1.16,25099500.0
1979-03-09,99.54,100.58,99.12,99.54,33410000,-0.04,25602000.0
1979-03-12,99.67,100.04,98.56,99.67,25740000,0.13,25673000.0
1979-03-13,99.84,100.66,99.13,99.84,31170000,0.17,26201000.0
1979-03-14,99.71,100.43,99.23,99.71,24630000,-0.13,26009000.0
1979-03-15,99.86,100.57,99.11,99.86,29370000,0.15,26116500.0
1979-03-16,100.69,101.16,99.53,100.69,31770000,0.83,26577500.0
1979-03-19,101.06,101.94,100.35,101.06,34620000,0.37,27253000.0
1979-03-20,100.5,101.34,100.01,100.5,27180000,-0.55,27511500.0
1979-03-21,101.25,101.48,99.87,101.25,31120000,0.75,27765000.0
1979-03-22,101.67,102.41,101.04,101.67,34380000,0.41,28169500.0
1979-03-23,101.6,102.37,101.02,101.6,33570000,-0.07,28710500.0
1979-03-26,101.04,101.77,100.6,101.04,23430000,-0.55,28751000.0
1979-03-27,102.48,102.71,100.81,102.48,32940000,1.43,28824500.0
1979-03-28,102.12,103.31,101.74,102.12,39920000,-0.35,29566000.0
1979-03-29,102.03,102.78,101.43,102.03,28510000,-0.09,29800000.0
1979-03-30,101.59,102.51,101.03,101.59,29970000,-0.43,30142000.0
1979-04-02,100.9,101.56,100.14,100.9,28990000,-0.68,30307000.0
1979-04-03,102.4,102.67,100.81,102.4,33530000,1.49,30759000.0
1979-04-04,102.65,103.73,102.16,102.65,41940000,0.24,31409500.0
1979-04-05,103.26,103.6,102.16,103.26,34520000,0.59,31535500.0
1979-04-06,103.18,103.95,102.58,103.18,34710000,-0.08,31600500.0
1979-04-09,102.87,103.56,102.28,102.87,27230000,-0.3,31675000.0
1979-04-10,103.34,103.83,102.42,103.34,31900000,0.46,31711500.0
1979-04-11,102.31,103.77,101.92,102.31,32900000,-1.0,32125000.0
1979-04-12,102.0,102.77,101.51,102.0,26780000,-0.3,31995500.0
1979-04-16,101.12,102.02,100.67,101.12,28050000,-0.86,31809500.0
1979-04-17,101.24,101.94,100.65,101.24,29260000,0.12,31541500.0
1979-04-18,101.7,102.23,100.96,101.7,29510000,0.45,31658000.0
1979-04-19,101.28,102.4,100.88,101.28,31150000,-0.41,31659500.0
1979-04-20,101.23,101.81,100.46,101.23,28830000,-0.05,31382000.0
1979-04-23,101.57,102.0,100.68,101.57,25610000,0.34,30984000.0
1979-04-24,102.2,103.02,101.39,102.2,35540000,0.62,31589500.0
1979-04-25,102.5,103.07,101.79,102.5,31750000,0.29,31530000.0
1979-04-26,102.01,102.91,101.58,102.01,32400000,-0.48,31154000.0
1979-04-27,101.8,102.32,101.04,101.8,29610000,-0.21,31209000.0
1979-04-30,101.76,102.24,100.91,101.76,26440000,-0.04,31032500.0
1979-05-01,101.68,102.5,101.22,101.68,31040000,-0.08,31135000.0
1979-05-02,101.72,102.28,101.0,101.72,30510000,0.04,30984000.0
1979-05-03,101.81,102.57,101.25,101.81,30870000,0.09,30430500.0
1979-05-04,100.69,102.08,100.42,100.69,30630000,-1.1,30236000.0
1979-05-07,99.02,100.37,98.78,99.02,30480000,-1.66,30024500.0
1979-05-08,99.17,99.56,97.98,99.17,32720000,0.15,30299000.0
1979-05-09,99.46,100.01,98.5,99.46,27670000,0.29,30087500.0
1979-05-10,98.52,99.63,98.22,98.52,25230000,-0.95,29704000.0
1979-05-11,98.52,99.03,97.92,98.52,24010000,0.0,29565500.0
1979-05-14,98.06,98.95,97.71,98.06,22450000,-0.47,29285500.0
1979-05-15,98.14,98.9,97.6,98.14,26190000,0.08,29132000.0
1979-05-16,98.42,98.8,97.49,98.42,28350000,0.29,29074000.0
1979-05-17,99.94,100.22,98.29,99.94,30550000,1.54,29044000.0
1979-05-18,99.93,100.73,99.33,99.93,26590000,-0.01,28932000.0
1979-05-21,100.14,100.75,99.37,100.14,25550000,0.21,28929000.0
1979-05-22,100.51,100.93,99.45,100.51,30400000,0.37,28672000.0
1979-05-23,99.89,101.31,99.63,99.89,30390000,-0.62,28604000.0
1979-05-24,99.93,100.44,99.14,99.93,25710000,0.04,28269500.0
1979-05-25,100.22,100.68,99.52,100.22,27810000,0.29,28179500.0
1979-05-29,100.05,100.76,99.56,100.05,27040000,-0.17,28209500.0
1979-05-30,99.11,100.25,98.79,99.11,29250000,-0.94,28120000.0
1979-05-31,99.08,99.61,98.29,99.08,30300000,-0.03,28109500.0
1979-06-01,99.17,99.7,98.57,99.17,24560000,0.09,27794000.0
1979-06-04,99.32,99.76,98.61,99.32,24040000,0.15,27464500.0
1979-06-05,100.62,101.07,99.17,100.62,35050000,1.31,27693000.0
1979-06-06,101.3,101.96,100.38,101.3,39830000,0.68,28048500.0
1979-06-07,101.79,102.54,101.15,101.79,43380000,0.48,28834000.0
1979-06-08,101.49,102.23,100.91,101.49,31470000,-0.29,29146000.0
1979-06-11,101.91,102.24,100.91,101.91,28270000,0.41,29359000.0
1979-06-12,102.85,103.64,101.81,102.85,45450000,0.92,30509000.0
1979-06-13,102.31,103.58,101.83,102.31,40740000,-0.53,31236500.0
1979-06-14,102.2,102.63,101.04,102.2,37850000,-0.11,31711500.0
1979-06-15,102.09,102.78,101.38,102.09,40740000,-0.11,32221000.0
1979-06-18,101.56,102.48,101.05,101.56,30970000,-0.52,32440000.0
1979-06-19,101.58,102.28,100.91,101.58,30780000,0.02,32701500.0
1979-06-20,101.63,102.19,100.93,101.63,33790000,0.05,32871000.0
1979-06-21,102.09,102.74,101.2,102.09,36490000,0.45,33176000.0
1979-06-22,102.64,103.16,101.91,102.64,36410000,0.54,33711000.0
1979-06-25,102.09,102.91,101.45,102.09,31330000,-0.54,33887000.0
1979-06-26,101.66,102.09,101.22,101.66,34680000,-0.42,34269000.0
1979-06-27,102.27,102.95,101.29,102.27,36720000,0.6,34642500.0
1979-06-28,102.8,103.46,101.91,102.8,38470000,0.52,35051000.0
1979-06-29,102.91,103.67,102.04,102.91,34690000,0.11,35557500.0
1979-07-02,101.99,103.0,101.45,101.99,32060000,-0.89,35958500.0
1979-07-03,102.09,102.57,101.31,102.09,31670000,0.1,35789500.0
1979-07-05,102.43,102.88,101.59,102.43,30290000,0.33,35312500.0
1979-07-06,103.62,103.91,102.12,103.62,38570000,1.16,35072000.0
1979-07-09,104.47,105.07,103.36,104.47,42460000,0.82,35621500.0
1979-07-10,104.2,105.17,103.52,104.2,39730000,-0.26,36194500.0
1979-07-11,103.64,104.34,102.87,103.64,36650000,-0.54,35754500.0
1979-07-12,102.69,103.72,102.22,102.69,31780000,-0.92,35306500.0
1979-07-13,102.32,102.99,101.49,102.32,33080000,-0.36,35068000.0
1979-07-16,102.74,103.2,101.81,102.74,26620000,0.41,34362000.0
1979-07-17,101.83,103.06,101.27,101.83,34270000,-0.89,34527000.0
1979-07-18,101.69,102.06,100.35,101.69,35950000,-0.14,34785500.0
1979-07-19,101.61,102.42,101.04,101.61,26780000,-0.08,34435000.0
1979-07-20,101.82,102.32,101.06,101.82,26360000,0.21,33928500.0
1979-07-23,101.59,102.13,100.84,101.59,26860000,-0.23,33451000.0
1979-07-24,101.97,102.5,101.14,101.97,29690000,0.37,33369000.0
1979-07-25,103.08,103.44,101.85,103.08,34890000,1.09,33379500.0
1979-07-26,103.1,103.63,102.34,103.1,32270000,0.02,33157000.0
1979-07-27,103.1,103.5,102.29,103.1,27760000,0.0,32621500.0
1979-07-30,103.15,103.63,102.42,103.15,28640000,0.05,32319000.0
1979-07-31,103.81,104.26,102.89,103.81,34360000,0.64,32434000.0
1979-08-01,104.17,104.57,103.14,104.17,36570000,0.35,32679000.0
1979-08-02,104.1,105.02,103.59,104.1,37720000,-0.07,33050500.0
1979-08-03,104.04,104.56,103.36,104.04,28160000,-0.06,32530000.0
1979-08-06,104.3,104.66,103.27,104.3,27190000,0.25,31766500.0
1979-08-07,105.65,106.23,104.12,105.65,45410000,1.29,32050500.0
1979-08-08,105.98,106.84,105.2,105.98,44970000,0.31,32466500.0
1979-08-09,105.49,106.25,104.89,105.49,34630000,-0.46,32609000.0
1979-08-10,106.4,106.79,104.81,106.4,36740000,0.86,32792000.0
1979-08-13,107.42,107.9,106.28,107.42,41980000,0.96,33560000.0
1979-08-14,107.52,108.03,106.6,107.52,40910000,0.09,33892000.0
1979-08-15,108.25,108.64,106.75,108.25,46130000,0.68,34401000.0
1979-08-16,108.09,109.18,107.38,108.09,47000000,-0.15,35412000.0
1979-08-17,108.3,108.94,107.25,108.3,31630000,0.19,35675500.0
1979-08-20,108.83,109.32,107.69,108.83,32300000,0.49,35947500.0
1979-08-21,108.91,109.68,108.17,108.91,38860000,0.07,36406000.0
1979-08-22,108.99,109.56,108.09,108.99,38450000,0.07,36584000.0
1979-08-23,108.63,109.59,108.12,108.63,35710000,-0.33,36756000.0
1979-08-24,108.6,109.11,107.65,108.6,32730000,-0.03,37004500.0
1979-08-27,109.14,109.84,108.12,109.14,32050000,0.5,37175000.0
1979-08-28,109.02,109.65,108.47,109.02,29430000,-0.11,36928500.0
1979-08-29,109.02,109.59,108.36,109.02,30810000,0.0,36640500.0
1979-08-30,109.02,109.59,108.4,109.02,29300000,0.0,36219500.0
1979-08-31,109.32,109.8,108.58,109.32,26370000,0.28,36130000.0
1979-09-04,107.44,109.41,107.22,107.44,33350000,-1.72,36438000.0
1979-09-05,106.4,107.19,105.38,106.4,41650000,-0.97,36250000.0
1979-09-06,106.85,107.61,105.97,106.85,30330000,0.42,35518000.0
1979-09-07,107.66,108.09,106.3,107.66,34360000,0.76,35504500.0
1979-09-10,108.17,108.71,107.21,108.17,32980000,0.47,35316500.0
1979-09-11,107.51,108.83,106.8,107.51,42530000,-0.61,35344000.0
1979-09-12,107.82,108.41,106.72,107.82,39350000,0.29,35266000.0
1979-09-13,107.85,108.53,107.06,107.85,35240000,0.03,34721500.0
1979-09-14,108.76,109.48,107.42,108.76,41980000,0.84,34470500.0
1979-09-17,108.84,110.06,108.4,108.84,37610000,0.07,34769500.0
1979-09-18,108.0,109.0,107.32,108.0,38750000,-0.77,35092000.0
1979-09-19,108.28,109.02,107.52,108.28,35370000,0.26,34917500.0
1979-09-20,110.51,110.69,107.59,110.51,45100000,2.06,35250000.0
1979-09-21,110.47,111.58,109.46,110.47,52380000,-0.04,36083500.0
1979-09-24,109.61,110.9,109.16,109.61,33790000,-0.78,36136500.0
1979-09-25,109.68,110.19,108.27,109.68,32410000,0.06,36154500.0
1979-09-26,109.96,111.25,109.37,109.96,37700000,0.26,36568000.0
1979-09-27,110.21,110.75,109.19,110.21,33110000,0.23,36683000.0
1979-09-28,109.32,110.67,108.7,109.32,35950000,-0.81,37015500.0
1979-10-01,108.56,109.19,107.7,108.56,24980000,-0.7,36946000.0
1979-10-02,109.59,110.08,108.03,109.59,38310000,0.95,37194000.0
1979-10-03,109.59,110.43,108.88,109.59,36470000,0.0,36935000.0
1979-10-04,110.17,110.81,109.14,110.17,38800000,0.53,37358500.0
1979-10-05,111.27,112.16,110.16,111.27,48250000,1.0,38053000.0
1979-10-08,109.88,111.83,109.65,109.88,32610000,-1.25,38034500.0
1979-10-09,106.63,109.43,106.04,106.63,55560000,-2.96,38686000.0
1979-10-10,105.3,106.23,102.31,105.3,81620000,-1.25,40799500.0
1979-10-11,105.05,106.33,103.7,105.05,47530000,-0.24,41414000.0
1979-10-12,104.49,106.2,104.01,104.49,36390000,-0.53,41134500.0
1979-10-15,103.36,104.74,102.69,103.36,34850000,-1.08,40996500.0
1979-10-16,103.19,104.37,102.52,103.19,33770000,-0.16,40747500.0
1979-10-17,103.39,104.54,102.74,103.39,29650000,0.19,40461500.0
1979-10-18,103.61,104.62,102.92,103.61,29590000,0.21,39686000.0
1979-10-19,101.6,103.58,101.24,101.6,42430000,-1.94,39188500.0
1979-10-22,100.71,101.38,99.06,100.71,45240000,-0.88,39761000.0
1979-10-23,100.28,101.44,99.61,100.28,32910000,-0.43,39786000.0
1979-10-24,100.44,101.45,99.66,100.44,31480000,0.16,39475000.0
1979-10-25,100.0,101.39,99.56,100.0,28440000,-0.44,39241500.0
1979-10-26,100.57,101.31,99.59,100.57,29660000,0.57,38927000.0
1979-10-29,100.71,101.56,100.13,100.71,22720000,0.14,38814000.0
1979-10-30,102.67,102.83,100.41,102.67,28890000,1.95,38343000.0
1979-10-31,101.82,103.16,101.38,101.82,27780000,-0.83,37908500.0
1979-11-01,102.57,103.07,101.1,102.57,25880000,0.74,37262500.0
1979-11-02,102.51,103.21,101.92,102.51,23670000,-0.06,36033500.0
1979-11-05,101.82,102.66,101.24,101.82,20470000,-0.67,35426500.0
1979-11-06,101.2,102.01,100.77,101.2,21960000,-0.61,33746500.0
1979-11-07,99.87,100.97,99.42,99.87,30830000,-1.31,31207000.0
1979-11-08,100.3,101.0,99.49,100.3,26270000,0.43,30144000.0
1979-11-09,101.51,102.18,100.58,101.51,30060000,1.21,29827500.0
1979-11-12,103.51,103.72,101.27,103.51,26640000,1.97,29417000.0
1979-11-13,102.94,104.21,102.42,102.94,29240000,-0.55,29190500.0
1979-11-14,103.39,104.13,101.91,103.39,30970000,0.44,29256500.0
1979-11-15,104.13,104.94,103.1,104.13,32380000,0.72,29396000.0
1979-11-16,103.79,104.72,103.07,103.79,30060000,-0.33,28777500.0
1979-11-19,104.23,105.08,103.17,104.23,33090000,0.42,28170000.0
1979-11-20,103.69,105.11,103.14,103.69,35010000,-0.52,28275000.0
1979-11-21,103.89,104.23,102.04,103.89,37020000,0.19,28552000.0
1979-11-23,104.67,105.13,103.56,104.67,23300000,0.75,28295000.0
1979-11-26,106.8,107.44,104.83,106.8,47940000,2.03,29209000.0
1979-11-27,106.38,107.89,105.64,106.38,45140000,-0.39,30330000.0
1979-11-28,106.77,107.55,105.29,106.77,39690000,0.37,30870000.0
1979-11-29,106.81,107.84,106.17,106.81,33550000,0.04,31158500.0
1979-11-30,106.16,107.16,105.56,106.16,30480000,-0.61,31388500.0
1979-12-03,105.83,106.65,105.07,105.83,29030000,-0.31,31656500.0
1979-12-04,106.79,107.25,105.66,106.79,33510000,0.91,32308500.0
1979-12-05,107.25,108.36,106.6,107.25,39300000,0.43,33175500.0
1979-12-06,108.0,108.47,106.71,108.0,37510000,0.7,33509500.0
1979-12-07,107.52,109.24,106.55,107.52,42370000,-0.44,34314500.0
1979-12-10,107.67,108.27,106.65,107.67,32270000,0.14,34425000.0
1979-12-11,107.49,108.58,106.79,107.49,36160000,-0.17,34901000.0
1979-12-12,107.52,108.32,106.78,107.52,34630000,0.03,35170500.0
1979-12-13,107.67,108.29,106.68,107.67,36690000,0.14,35456500.0
1979-12-14,108.92,109.49,107.37,108.92,41800000,1.16,35927500.0
1979-12-17,109.33,110.33,108.36,109.33,43830000,0.38,36616000.0
1979-12-18,108.3,109.83,107.83,108.3,43310000,-0.94,37127000.0
1979-12-19,108.2,108.79,107.02,108.2,41780000,-0.09,37465500.0
1979-12-20,108.26,109.24,107.4,108.26,40380000,0.06,37633500.0
1979-12-21,107.59,108.76,106.99,107.59,36160000,-0.62,38276500.0
1979-12-24,107.66,108.08,106.8,107.66,19150000,0.07,36837000.0
1979-12-26,107.78,108.37,107.06,107.78,24960000,0.11,35828000.0
1979-12-27,107.96,108.5,107.14,107.96,31410000,0.17,35414000.0
1979-12-28,107.84,108.61,107.16,107.84,34430000,-0.11,35458000.0
1979-12-31,107.94,108.53,107.26,107.94,31530000,0.09,35510500.0
1980-01-02,105.76,108.43,105.29,105.76,40610000,-2.02,36089500.0
1980-01-03,105.22,106.08,103.26,105.22,50480000,-0.51,36938000.0
1980-01-04,106.52,107.08,105.09,106.52,39130000,1.24,36929500.0
1980-01-07,106.81,107.8,105.8,106.81,44500000,0.27,37279000.0
1980-01-08,108.95,109.29,106.29,108.95,53390000,2.0,37830000.0
1980-01-09,109.05,111.09,108.41,109.05,65260000,0.09,39479500.0
1980-01-10,109.89,110.86,108.47,109.89,55980000,0.77,40470500.0
1980-01-11,109.92,111.16,108.89,109.92,52890000,0.03,41383500.0
1980-01-14,110.38,111.44,109.34,110.38,52930000,0.42,42195500.0
1980-01-15,111.14,111.93,109.45,111.14,52320000,0.69,42721500.0
1980-01-16,111.05,112.9,110.38,111.05,67700000,-0.08,43915000.0
1980-01-17,110.7,112.01,109.81,110.7,54170000,-0.32,44458000.0
1980-01-18,111.07,111.74,109.88,111.07,47150000,0.33,44726500.0
1980-01-21,112.1,112.9,110.66,112.1,48040000,0.93,45109500.0
1980-01-22,111.51,113.1,110.92,111.51,50620000,-0.53,45832500.0
1980-01-23,113.44,113.93,110.93,113.44,50730000,1.73,47411500.0
1980-01-24,113.7,115.27,112.95,113.7,59070000,0.23,49117000.0
1980-01-25,113.61,114.45,112.36,113.61,47100000,-0.08,49901500.0
1980-01-28,114.85,115.65,112.93,114.85,53620000,1.09,50861000.0
1980-01-29,114.07,115.77,113.03,114.07,55480000,-0.68,52058500.0
1980-01-30,115.2,115.85,113.37,115.2,51170000,0.99,52586500.0
1980-01-31,114.16,117.17,113.78,114.16,65900000,-0.9,53357500.0
1980-02-01,115.12,115.54,113.13,115.12,46610000,0.84,53731500.0
1980-02-04,114.37,116.01,113.83,114.37,43070000,-0.65,53660000.0
1980-02-05,114.66,115.25,112.15,114.66,41880000,0.25,53084500.0
1980-02-06,115.72,116.57,113.65,115.72,51950000,0.92,52419000.0
1980-02-07,116.28,117.87,115.22,116.28,57690000,0.48,52504500.0
1980-02-08,117.95,118.66,115.72,117.95,57860000,1.44,52753000.0
1980-02-11,117.12,119.05,116.31,117.12,58660000,-0.7,53039500.0
1980-02-12,117.9,118.41,115.75,117.9,48090000,0.67,52828000.0
1980-02-13,118.44,120.22,117.57,118.44,65230000,0.46,52704500.0
1980-02-14,116.72,119.3,116.04,116.72,50540000,-1.45,52523000.0
1980-02-15,115.41,116.7,114.12,115.41,46680000,-1.12,52499500.0
1980-02-19,114.6,115.67,113.35,114.6,39480000,-0.7,52071500.0
1980-02-20,116.47,117.18,114.06,116.47,44340000,1.63,51757500.0
1980-02-21,115.28,117.9,114.44,115.28,51530000,-1.02,51797500.0
1980-02-22,115.04,116.46,113.43,115.04,48210000,-0.21,51254500.0
1980-02-25,113.33,114.93,112.62,113.33,39140000,-1.49,50856500.0
1980-02-26,113.98,114.76,112.3,113.98,40000000,0.57,50175500.0
1980-02-27,112.38,115.12,111.91,112.38,46430000,-1.4,49723000.0
1980-02-28,112.35,113.7,111.33,112.35,40330000,-0.03,49181000.0
1980-02-29,113.66,114.12,111.77,113.66,38810000,1.17,47826500.0
1980-03-03,112.5,114.34,112.01,112.5,38690000,-1.02,47430500.0
1980-03-04,112.78,113.41,110.83,112.78,44310000,0.25,47492500.0
1980-03-05,111.13,113.94,110.58,111.13,49240000,-1.46,47860500.0
1980-03-06,108.65,111.29,107.85,108.65,49610000,-2.23,47743500.0
1980-03-07,106.9,108.96,105.99,106.9,50950000,-1.61,47406500.0
1980-03-10,106.51,107.86,104.92,106.51,43750000,-0.36,46701000.0
1980-03-11,107.78,108.54,106.18,107.78,41350000,1.19,45835500.0
1980-03-12,106.87,108.4,105.42,106.87,37990000,-0.84,45330500.0
1980-03-13,105.62,107.55,105.1,105.62,33070000,-1.17,43722500.0
1980-03-14,105.43,106.49,104.01,105.43,35180000,-0.18,42954500.0
1980-03-17,102.26,105.23,101.82,102.26,37020000,-3.01,42471500.0
1980-03-18,104.1,104.71,101.14,104.1,47340000,1.8,42864500.0
1980-03-19,104.31,105.72,103.35,104.31,36520000,0.2,42473500.0
1980-03-20,103.12,105.17,102.52,103.12,32580000,-1.14,41526000.0
1980-03-21,102.31,103.73,101.55,102.31,32220000,-0.79,40726500.0
1980-03-24,99.28,102.18,98.88,99.28,39230000,-2.96,40731000.0
1980-03-25,99.19,100.58,97.89,99.19,43790000,-0.09,40920500.0
1980-03-26,98.68,101.22,98.1,98.68,37370000,-0.51,40467500.0
1980-03-27,98.22,99.58,94.23,98.22,63680000,-0.47,41635000.0
1980-03-28,100.68,101.43,97.72,100.68,46720000,2.5,42030500.0
1980-03-31,102.09,102.65,100.02,102.09,35840000,1.4,41888000.0
1980-04-01,102.18,103.28,100.85,102.18,32230000,0.09,41284000.0
1980-04-02,102.68,103.87,101.45,102.68,35210000,0.49,40582500.0
1980-04-03,102.15,103.34,101.31,102.15,27970000,-0.52,39500500.0
1980-04-07,100.19,102.27,99.73,100.19,29130000,-1.92,38409500.0
1980-04-08,101.2,101.88,99.23,101.2,31700000,1.01,37807000.0
1980-04-09,103.11,103.6,101.01,103.11,33020000,1.89,37390500.0
1980-04-10,104.08,105.0,102.81,104.08,33940000,0.94,37188000.0
1980-04-11,103.79,105.15,103.2,103.79,29960000,-0.28,37032500.0
1980-04-14,102.84,103.92,102.08,102.84,23060000,-0.92,36426500.0
1980-04-15,102.63,103.94,101.85,102.63,26670000,-0.2,35909000.0
1980-04-16,101.54,104.42,101.13,101.54,39730000,-1.06,35528500.0
1980-04-17,101.05,102.21,100.12,101.05,32770000,-0.48,35341000.0
1980-04-18,100.55,102.07,99.97,100.55,26880000,-0.49,35056000.0
1980-04-21,99.8,101.26,98.95,99.8,27560000,-0.75,34823000.0
1980-04-22,103.43,104.02,100.81,103.43,47920000,3.64,35257500.0
1980-04-23,103.73,105.11,102.81,103.73,42620000,0.29,35199000.0
1980-04-24,104.4,105.43,102.93,104.4,35790000,0.65,35120000.0
1980-04-25,105.16,105.57,103.02,105.16,28590000,0.73,33365500.0
1980-04-28,105.64,106.79,104.64,105.64,30600000,0.46,32559500.0
1980-04-29,105.86,106.7,104.86,105.86,27940000,0.21,32164500.0
1980-04-30,106.29,106.72,104.5,106.29,30850000,0.41,32095500.0
1980-05-01,105.46,106.86,104.72,105.46,32480000,-0.78,31959000.0
1980-05-02,105.58,106.25,104.61,105.58,28040000,0.11,31962500.0
1980-05-05,106.38,106.83,104.64,106.38,34090000,0.76,32210500.0
1980-05-06,106.25,107.83,105.36,106.25,40160000,-0.12,32633500.0
1980-05-07,107.18,108.12,105.83,107.18,42600000,0.88,33112500.0
1980-05-08,106.13,108.02,105.5,106.13,39280000,-0.98,33379500.0
1980-05-09,104.72,106.2,104.18,104.72,30280000,-1.33,33395500.0
1980-05-12,104.78,105.48,103.5,104.78,28220000,0.06,33653500.0
1980-05-13,106.3,106.76,104.44,106.3,35460000,1.45,34093000.0
1980-05-14,106.85,107.89,106.0,106.85,40840000,0.52,34148500.0
1980-05-15,106.99,107.99,106.07,106.99,41120000,0.13,34566000.0
1980-05-16,107.35,107.89,106.25,107.35,31710000,0.34,34807500.0
1980-05-19,107.67,108.43,106.51,107.67,30970000,0.3,34978000.0
1980-05-20,107.62,108.39,106.75,107.62,31800000,-0.05,34172000.0
1980-05-21,107.72,108.31,106.54,107.72,34830000,0.09,33782500.0
1980-05-22,109.01,109.73,107.34,109.01,41040000,1.2,34045000.0
1980-05-23,110.62,111.37,109.01,110.62,45790000,1.48,34905000.0
1980-05-27,111.4,112.3,110.35,111.4,40810000,0.71,35415500.0
1980-05-28,112.06,112.72,110.42,112.06,38580000,0.59,35947500.0
1980-05-29,110.27,112.64,109.86,110.27,42000000,-1.6,36505000.0
1980-05-30,111.24,111.55,108.87,111.24,34820000,0.88,36622000.0
1980-06-02,110.76,112.15,110.06,110.76,32710000,-0.43,36855500.0
1980-06-03,110.51,111.63,109.77,110.51,33150000,-0.23,36808500.0
1980-06-04,112.61,113.45,110.22,112.61,44180000,1.9,37009500.0
1980-06-05,112.78,114.38,111.89,112.78,49070000,0.15,37333000.0
1980-06-06,113.2,114.01,112.11,113.2,37230000,0.37,37230500.0
1980-06-09,113.71,114.51,112.68,113.71,36820000,0.45,37557500.0
1980-06-10,114.66,115.5,113.17,114.66,42030000,0.84,38248000.0
1980-06-11,116.02,116.64,114.22,116.02,43800000,1.19,38665000.0
1980-06-12,115.52,117.01,114.28,115.52,47300000,-0.43,38988000.0
1980-06-13,115.81,116.94,114.67,115.81,41880000,0.25,39026000.0
1980-06-16,116.09,116.8,114.78,116.09,36190000,0.24,39250000.0
1980-06-17,116.03,117.16,115.13,116.03,41990000,-0.05,39801000.0
1980-06-18,116.26,116.84,114.77,116.26,41960000,0.2,40309000.0
1980-06-19,114.66,116.81,114.36,114.66,38280000,-1.38,40481500.0
1980-06-20,114.06,114.9,113.12,114.06,36530000,-0.52,40256000.0
1980-06-23,114.51,115.28,113.35,114.51,34180000,0.39,39675500.0
1980-06-24,115.14,115.75,113.76,115.14,37730000,0.55,39521500.0
1980-06-25,116.72,117.37,115.07,116.72,46500000,1.37,39917500.0
1980-06-26,116.19,117.98,115.58,116.19,45110000,-0.45,40073000.0
1980-06-27,116.0,116.93,115.06,116.0,33110000,-0.16,39987500.0
1980-06-30,114.24,116.04,113.55,114.24,29910000,-1.52,39847500.0
1980-07-01,114.93,115.45,113.54,114.93,34340000,0.6,39907000.0
1980-07-02,115.68,116.44,114.36,115.68,42950000,0.65,39845500.0
1980-07-03,117.46,117.8,115.49,117.46,47230000,1.54,39753500.0
1980-07-07,118.29,118.85,116.96,118.29,42540000,0.71,40019000.0
1980-07-08,117.84,119.11,117.07,117.84,45830000,-0.38,40469500.0
1980-07-09,117.98,119.52,117.1,117.98,52010000,0.12,40968500.0
1980-07-10,116.95,118.57,116.38,116.95,43730000,-0.87,40965000.0
1980-07-11,117.84,118.38,116.29,117.84,38310000,0.76,40515500.0
1980-07-14,120.01,120.37,117.45,120.01,45500000,1.84,40696500.0
1980-07-15,119.3,121.56,118.85,119.3,60920000,-0.59,41933000.0
1980-07-16,119.63,120.87,118.54,119.63,49140000,0.28,42290500.0
1980-07-17,121.44,121.84,119.43,121.44,48850000,1.51,42635000.0
1980-07-18,122.04,123.19,120.88,122.04,58040000,0.49,43623000.0
1980-07-21,122.51,123.15,120.85,122.51,42750000,0.39,43934000.0
1980-07-22,122.19,123.9,121.38,122.19,52230000,-0.26,44836500.0
1980-07-23,121.93,123.26,120.93,121.93,45890000,-0.21,45244500.0
1980-07-24,121.79,122.98,120.83,121.79,42420000,-0.11,45040500.0
1980-07-25,120.78,121.96,119.94,120.78,36250000,-0.83,44597500.0
1980-07-28,121.43,122.02,119.78,121.43,35330000,0.54,44708500.0
1980-07-29,122.4,122.99,120.76,122.4,44840000,0.8,45455000.0
1980-07-30,122.23,123.93,121.16,122.23,58060000,-0.14,46641000.0
1980-07-31,121.67,122.34,119.4,121.67,54610000,-0.46,47224000.0
1980-08-01,121.21,122.38,120.08,121.21,46440000,-0.38,47184500.0
1980-08-04,120.98,121.63,119.42,120.98,41550000,-0.19,47135000.0
1980-08-05,120.74,122.09,119.96,120.74,45510000,-0.2,47119000.0
1980-08-06,121.55,122.01,119.94,121.55,45050000,0.67,46771000.0
1980-08-07,123.3,123.84,121.66,123.3,61820000,1.44,47675500.0
1980-08-08,123.61,125.23,122.82,123.61,58860000,0.25,48703000.0
1980-08-11,124.78,125.31,122.85,124.78,44690000,0.95,48662500.0
1980-08-12,123.79,125.78,123.29,123.79,52050000,-0.79,48219000.0
1980-08-13,123.28,124.67,122.49,123.28,44350000,-0.41,47979500.0
1980-08-14,125.25,125.62,122.68,125.25,47700000,1.6,47922000.0
1980-08-15,125.72,126.61,124.57,125.72,47780000,0.38,47409000.0
1980-08-18,123.39,125.28,122.82,123.39,41890000,-1.85,47366000.0
1980-08-19,122.6,124.0,121.97,122.6,41930000,-0.64,46851000.0
1980-08-20,123.77,124.27,121.91,123.77,42560000,0.95,46684500.0
1980-08-21,125.46,125.99,123.61,125.46,50770000,1.37,47102000.0
1980-08-22,126.02,127.78,125.18,126.02,58210000,0.45,48200000.0
1980-08-25,125.16,126.28,124.65,125.16,35400000,-0.68,48203500.0
1980-08-26,124.84,126.29,124.01,124.84,41700000,-0.26,48046500.0
1980-08-27,123.52,124.98,122.93,123.52,44000000,-1.06,47343500.0
1980-08-28,122.08,123.91,121.61,122.08,39890000,-1.17,46607500.0
1980-08-29,122.38,123.01,121.06,122.38,33510000,0.25,45961000.0
1980-09-02,123.74,124.36,121.79,123.74,35290000,1.11,45648000.0
1980-09-03,126.12,126.43,123.87,126.12,52370000,1.92,45991000.0
1980-09-04,125.42,127.7,124.42,125.42,59030000,-0.56,46690000.0
1980-09-05,124.88,126.12,124.08,124.88,37990000,-0.43,45498500.0
1980-09-08,123.31,125.67,122.78,123.31,42050000,-1.26,44658000.0
1980-09-09,124.07,124.52,121.94,124.07,44460000,0.62,44646500.0
1980-09-10,124.81,125.95,123.6,124.81,51430000,0.6,44615500.0
1980-09-11,125.66,126.48,124.19,125.66,44770000,0.68,44636500.0
1980-09-12,125.54,126.75,124.72,125.54,47180000,-0.1,44610500.0
1980-09-15,125.67,126.35,124.09,125.67,44630000,0.1,44453000.0
1980-09-16,126.74,127.78,125.15,126.74,57290000,0.85,45223000.0
1980-09-17,128.87,129.68,126.37,128.87,63990000,1.68,46326000.0
1980-09-18,128.4,130.38,127.63,128.4,63390000,-0.36,47367500.0
1980-09-19,129.25,130.33,127.57,129.25,53780000,0.66,47518000.0
1980-09-22,130.4,130.99,127.89,130.4,53140000,0.89,47264500.0
1980-09-23,129.43,132.17,128.55,129.43,64390000,-0.74,48714000.0
1980-09-24,130.37,131.34,128.45,130.37,56860000,0.73,49472000.0
1980-09-25,128.72,131.53,128.13,128.72,49510000,-1.27,49747500.0
1980-09-26,126.35,128.17,125.29,126.35,49460000,-1.84,50226000.0
1980-09-29,123.54,125.41,122.87,123.54,46410000,-2.22,50871000.0
1980-09-30,125.46,126.09,123.54,125.46,40290000,1.55,51121000.0
1980-10-01,127.13,127.88,124.66,127.13,48720000,1.33,50938500.0
1980-10-02,128.09,128.82,126.04,128.09,46160000,0.76,50295000.0
1980-10-03,129.33,130.44,127.65,129.33,47510000,0.97,50771000.0
1980-10-06,131.73,132.38,129.35,131.73,50130000,1.86,51175000.0
1980-10-07,131.0,132.88,130.1,131.0,50310000,-0.55,51467500.0
1980-10-08,131.65,132.78,130.28,131.65,46580000,0.5,51225000.0
1980-10-09,131.04,132.65,130.25,131.04,43980000,-0.46,51185500.0
1980-10-10,130.29,132.15,129.58,130.29,44040000,-0.57,51028500.0
1980-10-13,132.03,132.46,129.37,132.03,31360000,1.34,50365000.0
1980-10-14,132.02,133.57,131.16,132.02,48830000,-0.01,49942000.0
1980-10-15,133.7,134.35,131.59,133.7,48260000,1.27,49155500.0
1980-10-16,132.22,135.88,131.64,132.22,65450000,-1.11,49258500.0
1980-10-17,131.52,133.07,130.22,131.52,43920000,-0.53,48765500.0
1980-10-20,132.61,133.21,130.04,132.61,40910000,0.83,48154000.0
1980-10-21,131.84,134.01,130.78,131.84,51220000,-0.58,47495500.0
1980-10-22,131.92,132.97,130.62,131.92,43060000,0.06,46805500.0
1980-10-23,129.53,132.54,128.87,129.53,49200000,-1.81,46790000.0
1980-10-24,129.85,130.55,128.04,129.85,41050000,0.25,46369500.0
1980-10-27,127.88,129.94,127.34,127.88,34430000,-1.52,45770500.0
1980-10-28,128.05,128.86,126.36,128.05,40300000,0.13,45771000.0
1980-10-29,127.91,129.91,127.07,127.91,37200000,-0.11,45195000.0
1980-10-30,126.29,128.71,125.78,126.29,39060000,-1.27,44840000.0
1980-10-31,127.47,128.24,125.29,127.47,40110000,0.93,44470000.0
1980-11-03,129.04,129.85,127.23,129.04,35820000,1.23,43754500.0
1980-11-05,131.33,135.65,130.77,131.33,84080000,1.77,45443000.0
1980-11-06,128.91,131.3,128.23,128.91,48890000,-1.84,45558500.0
1980-11-07,129.18,130.08,127.74,129.18,40070000,0.21,45363000.0
1980-11-10,129.48,130.51,128.19,129.48,35720000,0.23,44947000.0
1980-11-11,131.26,132.3,129.48,131.26,41520000,1.37,45455000.0
1980-11-12,134.59,135.12,131.33,134.59,58500000,2.54,45938500.0
1980-11-13,136.49,137.21,134.12,136.49,69340000,1.41,46992500.0
1980-11-14,137.15,138.96,135.12,137.15,71630000,0.48,47301500.0
1980-11-17,137.75,138.46,134.9,137.75,50260000,0.44,47618500.0
1980-11-18,139.7,140.92,137.91,139.7,70380000,1.42,49092000.0
1980-11-19,139.06,141.76,138.06,139.06,69230000,-0.46,49992500.0
1980-11-20,140.4,141.24,137.79,140.4,60180000,0.96,50848500.0
1980-11-21,139.11,141.24,138.1,139.11,55950000,-0.92,51186000.0
1980-11-24,138.31,139.36,136.36,138.31,51120000,-0.58,51689500.0
1980-11-25,139.33,140.83,137.42,139.33,55840000,0.74,52760000.0
1980-11-26,140.17,141.96,138.6,140.17,55340000,0.6,53512000.0
1980-11-28,140.52,141.54,139.0,140.52,34240000,0.25,53364000.0
1980-12-01,137.21,140.66,136.75,137.21,48180000,-2.36,53820000.0
1980-12-02,136.97,138.11,134.37,136.97,52340000,-0.17,54431500.0
1980-12-03,136.71,138.09,135.43,136.71,43430000,-0.19,54812000.0
1980-12-04,136.48,138.4,135.09,136.48,51170000,-0.17,53166500.0
1980-12-05,134.03,136.37,132.91,134.03,51990000,-1.8,53321500.0
1980-12-08,130.61,133.19,129.71,130.61,53390000,-2.55,53987500.0
1980-12-09,130.48,131.92,128.77,130.48,53220000,-0.1,54862500.0
1980-12-10,128.26,131.99,127.94,128.26,49860000,-1.7,55279500.0
1980-12-11,127.36,128.73,125.32,127.36,60220000,-0.7,55365500.0
1980-12-12,129.23,129.98,127.15,129.23,39530000,1.47,53875000.0
1980-12-15,129.45,131.33,128.64,129.45,39700000,0.17,52278500.0
1980-12-16,130.6,131.22,128.33,130.6,41630000,0.89,51847000.0
1980-12-17,132.89,133.59,130.22,132.89,50800000,1.75,50868000.0
1980-12-18,133.0,135.9,131.89,133.0,69570000,0.08,50885000.0
1980-12-19,133.7,134.0,131.8,133.7,50770000,0.53,50414500.0
1980-12-22,135.78,136.68,132.88,135.78,51950000,1.56,50214500.0
1980-12-23,135.3,137.48,134.01,135.3,55260000,-0.35,50421500.0
1980-12-24,135.88,136.55,134.15,135.88,29490000,0.43,49104000.0
1980-12-26,136.57,137.02,135.2,136.57,16130000,0.51,47143500.0
1980-12-29,135.03,137.51,134.36,135.03,36060000,-1.13,47234500.0
1980-12-30,135.33,136.51,134.04,135.33,39750000,0.22,46813000.0
1980-12-31,135.76,136.76,134.29,135.76,41210000,0.32,46256500.0
1981-01-02,136.34,137.1,134.61,136.34,28870000,0.43,45528500.0
1981-01-05,137.97,139.24,135.86,137.97,58710000,1.2,45905500.0
1981-01-06,138.12,140.32,135.78,138.12,67400000,0.11,46676000.0
1981-01-07,135.08,136.02,132.3,135.08,92890000,-2.2,48651000.0
1981-01-08,133.06,136.1,131.96,133.06,55350000,-1.5,48757500.0
1981-01-09,133.48,134.76,131.71,133.48,50190000,0.32,48774000.0
1981-01-12,133.52,135.88,132.79,133.52,48760000,0.03,48201000.0
1981-01-13,133.29,134.27,131.69,133.29,40890000,-0.17,48269000.0
1981-01-14,133.47,135.25,132.65,133.47,41390000,0.14,48353500.0
1981-01-15,134.22,135.15,132.44,134.22,39640000,0.56,48254000.0
1981-01-16,134.77,135.91,133.35,134.77,43260000,0.41,47877000.0
1981-01-19,134.37,135.86,133.51,134.37,36470000,-0.3,46222000.0
1981-01-20,131.65,135.3,131.26,131.65,41750000,-2.02,45771000.0
1981-01-21,131.36,132.48,129.93,131.36,39190000,-0.22,45133000.0
1981-01-22,130.26,132.08,129.23,130.26,39880000,-0.84,44364000.0
1981-01-23,130.23,131.34,129.0,130.23,37220000,-0.02,44750500.0
1981-01-26,129.84,131.18,128.57,129.84,35380000,-0.3,45713000.0
1981-01-27,131.12,131.95,129.32,131.12,42260000,0.99,46023000.0
1981-01-28,130.34,132.41,129.82,130.34,36690000,-0.59,45870000.0
1981-01-29,130.24,131.78,128.97,130.24,38170000,-0.08,45718000.0
1981-01-30,129.55,131.65,128.61,129.55,41160000,-0.53,46332500.0
1981-02-02,126.91,129.48,125.82,126.91,44070000,-2.04,45600500.0
1981-02-03,128.46,128.92,125.89,128.46,45950000,1.22,44528000.0
1981-02-04,128.59,129.71,127.29,128.59,45520000,0.1,42159500.0
1981-02-05,129.63,130.49,127.99,129.63,45320000,0.81,41658000.0
1981-02-06,130.6,131.81,129.03,130.6,45820000,0.75,41439500.0
1981-02-09,129.27,131.39,128.61,129.27,38330000,-1.02,40918000.0
1981-02-10,129.24,130.19,128.05,129.24,40820000,-0.02,40914500.0
1981-02-11,128.24,129.92,127.6,128.24,37770000,-0.77,40733500.0
1981-02-12,127.48,128.95,126.78,127.48,34700000,-0.59,40486500.0
1981-02-13,126.98,128.34,126.04,126.98,33360000,-0.39,39991500.0
1981-02-17,127.81,128.75,126.43,127.81,37940000,0.65,40065000.0
1981-02-18,128.48,129.25,127.09,128.48,40410000,0.52,39998000.0
1981-02-19,126.61,129.07,125.98,126.61,41630000,-1.46,40120000.0
1981-02-20,126.58,127.65,124.66,126.58,41900000,-0.02,40221000.0
1981-02-23,127.35,128.28,125.69,127.35,39590000,0.61,40339500.0
1981-02-24,127.39,128.76,126.49,127.39,43960000,0.03,40768500.0
1981-02-25,128.52,129.21,125.77,128.52,45710000,0.89,40941000.0
1981-02-26,130.1,130.93,128.02,130.1,60300000,1.23,42121500.0
1981-02-27,131.27,132.02,129.35,131.27,53210000,0.9,42873500.0
1981-03-02,132.01,132.96,130.15,132.01,47710000,0.56,43201000.0
1981-03-03,130.56,132.72,129.66,130.56,48730000,-1.1,43434000.0
1981-03-04,130.86,132.07,129.57,130.86,47260000,0.23,43499500.0
1981-03-05,129.93,131.82,129.25,129.93,45380000,-0.71,43492500.0
1981-03-06,129.85,131.18,128.56,129.85,43940000,-0.06,43423500.0
1981-03-09,131.12,131.94,129.39,131.12,46180000,0.98,43441500.0
1981-03-10,130.46,132.64,129.72,130.46,56610000,-0.5,44355500.0
1981-03-11,129.95,131.2,128.72,129.95,47390000,-0.39,44684000.0
1981-03-12,133.19,133.56,129.76,133.19,54640000,2.49,45527500.0
1981-03-13,133.11,135.53,132.39,133.11,68290000,-0.06,47207000.0
1981-03-16,134.68,135.35,132.1,134.68,49940000,1.18,48036000.0
1981-03-17,133.92,136.09,132.8,133.92,65920000,-0.56,49435000.0
1981-03-18,134.22,135.66,132.8,134.22,55740000,0.22,50201500.0
1981-03-19,133.46,135.37,132.37,133.46,62440000,-0.57,51242000.0
1981-03-20,134.08,135.29,132.5,134.08,61980000,0.46,52246000.0
1981-03-23,135.69,136.5,133.41,135.69,57880000,1.2,53160500.0
1981-03-24,134.67,137.4,134.1,134.67,66400000,-0.75,54282500.0
1981-03-25,137.11,137.32,133.92,137.11,56320000,1.81,54813000.0
1981-03-26,136.27,138.38,135.29,136.27,60370000,-0.61,54816500.0
1981-03-27,134.65,136.89,133.91,134.65,46930000,-1.19,54502500.0
1981-03-30,134.28,135.87,133.51,134.28,33500000,-0.27,53792000.0
1981-03-31,136.0,137.15,134.68,136.0,50980000,1.28,53904500.0
1981-04-01,136.57,137.56,135.04,136.57,54880000,0.42,54285500.0
1981-04-02,136.32,137.72,135.16,136.32,52570000,-0.18,54645000.0
1981-04-03,135.49,137.04,134.67,135.49,48680000,-0.61,54882000.0
1981-04-06,133.93,135.61,132.91,133.93,43190000,-1.15,54732500.0
1981-04-07,133.91,135.27,132.96,133.91,44540000,-0.01,54129000.0
1981-04-08,134.31,135.34,133.26,134.31,48000000,0.3,54159500.0
1981-04-09,134.67,135.8,132.59,134.67,59520000,0.27,54403500.0
1981-04-10,134.51,136.23,133.18,134.51,58130000,-0.12,53895500.0
1981-04-13,133.15,134.91,132.24,133.15,49860000,-1.01,53891500.0
1981-04-14,132.68,134.03,131.58,132.68,48350000,-0.35,53013000.0
1981-04-15,134.17,134.79,132.2,134.17,56040000,1.12,53028000.0
1981-04-16,134.7,135.82,133.43,134.7,52950000,0.4,52553500.0
1981-04-20,135.45,136.25,133.19,135.45,51020000,0.56,52005500.0
1981-04-21,134.23,136.38,133.49,134.23,60280000,-0.9,52125500.0
1981-04-22,134.14,135.54,132.72,134.14,60660000,-0.07,51838500.0
1981-04-23,133.94,135.9,132.9,133.94,64200000,-0.15,52232500.0
1981-04-24,135.14,136.0,132.88,135.14,60000000,0.9,52214000.0
1981-04-27,135.48,136.56,134.13,135.48,51080000,0.25,52421500.0
1981-04-28,134.33,136.09,133.1,134.33,58210000,-0.85,53657000.0
1981-04-29,133.05,134.69,131.82,133.05,53340000,-0.95,53775000.0
1981-04-30,132.81,134.44,131.85,132.81,47970000,-0.18,53429500.0
1981-05-01,132.72,134.17,131.43,132.72,48360000,-0.07,53219000.0
1981-05-04,130.67,131.78,129.61,130.67,40430000,-1.54,52806500.0
1981-05-05,130.32,131.33,128.93,130.32,49000000,-0.27,53097000.0
1981-05-06,130.78,132.38,130.09,130.78,47100000,0.35,53225000.0
1981-05-07,131.67,132.41,130.21,131.67,42590000,0.68,52954500.0
1981-05-08,131.66,132.69,130.84,131.66,41860000,-0.01,52071500.0
1981-05-11,129.71,132.23,129.11,129.71,37640000,-1.48,51047000.0
1981-05-12,130.72,131.17,128.78,130.72,40440000,0.78,50576000.0
1981-05-13,130.55,131.96,129.53,130.55,42600000,-0.13,50288500.0
1981-05-14,131.28,132.15,129.91,131.28,42750000,0.56,49624000.0
1981-05-15,132.17,133.21,130.75,132.17,45460000,0.68,49249500.0
1981-05-18,132.54,133.65,131.49,132.54,42510000,0.28,48824000.0
1981-05-19,132.09,133.22,130.78,132.09,42220000,-0.34,47921000.0
1981-05-20,132.0,133.03,130.59,132.0,42370000,-0.07,47006500.0
1981-05-21,131.75,133.03,130.7,131.75,46820000,-0.19,46137500.0
1981-05-22,131.33,132.65,130.42,131.33,40710000,-0.32,45173000.0
1981-05-26,132.77,133.3,130.64,132.77,42760000,1.1,44757000.0
1981-05-27,133.77,134.65,131.85,133.77,58730000,0.75,44783000.0
1981-05-28,133.45,134.92,132.0,133.45,59500000,-0.24,45091000.0
1981-05-29,132.59,134.36,131.52,132.59,51580000,-0.64,45271500.0
1981-06-01,132.41,134.62,131.49,132.41,62170000,-0.14,45962000.0
1981-06-02,130.62,132.96,129.84,130.62,53930000,-1.35,46637000.0
1981-06-03,130.71,131.37,128.77,130.71,54700000,0.07,46922000.0
1981-06-04,130.96,132.21,129.72,130.96,48940000,0.19,47014000.0
1981-06-05,132.22,132.98,130.17,132.22,47180000,0.96,47243500.0
1981-06-08,132.24,133.68,131.29,132.24,41580000,0.02,47229500.0
1981-06-09,131.97,133.3,130.94,131.97,44600000,-0.2,47577500.0
1981-06-10,132.32,133.49,131.04,132.32,53200000,0.27,48215500.0
1981-06-11,133.75,134.31,131.58,133.75,59530000,1.08,49062000.0
1981-06-12,133.49,135.09,132.4,133.49,60790000,-0.19,49964000.0
1981-06-15,133.61,135.67,132.78,133.61,63350000,0.09,50858500.0
1981-06-16,132.15,134.0,131.29,132.15,57780000,-1.09,51622000.0
1981-06-17,133.32,133.98,130.81,133.32,55470000,0.89,52284500.0
1981-06-18,131.64,133.98,130.94,131.64,48400000,-1.26,52586000.0
1981-06-19,132.27,133.27,130.49,132.27,46430000,0.48,52566500.0
1981-06-22,131.95,133.54,131.1,131.95,41790000,-0.24,52620500.0
1981-06-23,133.35,133.98,131.16,133.35,51840000,1.06,53074500.0
1981-06-24,132.66,133.9,131.65,132.66,46650000,-0.52,52470500.0
1981-06-25,132.81,134.3,131.78,132.81,43920000,0.11,51691500.0
1981-06-26,132.56,133.75,131.71,132.56,39240000,-0.19,51074500.0
1981-06-29,131.89,133.5,131.2,131.89,37930000,-0.51,49862500.0
1981-06-30,131.21,132.67,130.31,131.21,41550000,-0.52,49243500.0
1981-07-01,129.77,131.69,129.04,129.77,49080000,-1.1,48962500.0
1981-07-02,128.64,130.48,127.84,128.64,45100000,-0.87,48770500.0
1981-07-06,127.37,128.99,126.44,127.37,44590000,-0.99,48641000.0
1981-07-07,128.24,129.6,126.39,128.24,53560000,0.68,49240000.0
1981-07-08,128.32,129.57,126.95,128.32,46000000,0.06,49310000.0
1981-07-09,129.3,130.08,127.57,129.3,45510000,0.76,48925500.0
1981-07-10,129.37,130.43,128.38,129.37,39950000,0.05,47946500.0
1981-07-13,129.64,130.82,128.79,129.64,38100000,0.21,46812000.0
1981-07-14,129.65,130.78,128.14,129.65,45230000,0.01,45906000.0
1981-07-15,130.23,131.59,128.89,130.23,48950000,0.45,45464500.0
1981-07-16,130.34,131.41,129.3,130.34,39010000,0.08,44641500.0
1981-07-17,130.76,131.6,129.49,130.76,42780000,0.32,44360500.0
1981-07-20,128.72,130.6,127.98,128.72,40240000,-1.56,44051000.0
1981-07-21,128.34,129.6,127.08,128.34,47280000,-0.3,44325500.0
1981-07-22,127.13,129.72,126.7,127.13,47500000,-0.94,44108500.0
1981-07-23,127.4,128.26,125.96,127.4,41790000,0.21,43865500.0
1981-07-24,128.46,129.31,127.11,128.46,38880000,0.83,43613500.0
1981-07-27,129.9,130.61,128.43,129.9,39610000,1.12,43632000.0
1981-07-28,129.14,130.44,128.28,129.14,38160000,-0.59,43643500.0
1981-07-29,129.16,130.09,128.37,129.16,37610000,0.02,43446500.0
1981-07-30,130.01,130.68,128.56,130.01,41560000,0.66,43070500.0
1981-07-31,130.92,131.78,129.6,130.92,43480000,0.7,42989500.0
1981-08-03,130.48,131.74,129.42,130.48,39650000,-0.34,42742500.0
1981-08-04,131.18,131.66,129.43,131.18,39460000,0.54,42037500.0
1981-08-05,132.67,133.39,130.76,132.67,54290000,1.14,42452000.0
1981-08-06,132.64,134.04,131.74,132.64,52070000,-0.02,42780000.0
1981-08-07,131.75,133.04,130.96,131.75,38370000,-0.67,42701000.0
1981-08-10,132.54,133.32,130.83,132.54,38370000,0.6,42714500.0
1981-08-11,133.85,134.63,132.09,133.85,52600000,0.99,43083000.0
1981-08-12,133.4,135.18,132.73,133.4,53650000,-0.34,43318000.0
1981-08-13,133.51,134.58,132.53,133.51,42460000,0.08,43490500.0
1981-08-14,132.49,134.33,131.91,132.49,42580000,-0.76,43480500.0
1981-08-17,131.22,133.02,130.75,131.22,40840000,-0.96,43510500.0
1981-08-18,130.11,131.73,129.1,130.11,47270000,-0.85,43510000.0
1981-08-19,130.49,131.2,128.99,130.49,39390000,0.29,43104500.0
1981-08-20,130.69,131.74,129.84,130.69,38270000,0.15,42928500.0
1981-08-21,129.23,131.06,128.7,129.23,37670000,-1.12,42868000.0
1981-08-24,125.5,128.59,125.02,125.5,46750000,-2.89,43225000.0
1981-08-25,125.13,125.77,123.0,125.13,54600000,-0.29,44047000.0
1981-08-26,124.96,126.17,123.99,124.96,39980000,-0.14,44165500.0
1981-08-27,123.51,125.31,122.9,123.51,43900000,-1.16,44282500.0
1981-08-28,124.08,125.09,122.85,124.08,38020000,0.46,44009500.0
1981-08-31,122.79,125.58,122.29,122.79,40360000,-1.04,44045000.0
1981-09-01,123.02,123.92,121.59,123.02,45110000,0.19,44327500.0
1981-09-02,123.49,124.58,122.54,123.49,37570000,0.38,43491500.0
1981-09-03,121.24,124.16,120.82,121.24,41730000,-1.82,42974500.0
1981-09-04,120.07,121.54,119.24,120.07,42760000,-0.97,43194000.0
1981-09-08,117.98,120.12,116.85,117.98,47340000,-1.74,43642500.0
1981-09-09,118.4,119.49,116.87,118.4,43910000,0.36,43208000.0
1981-09-10,120.14,122.18,118.33,120.14,47430000,1.47,42897000.0
1981-09-11,121.61,122.13,119.29,121.61,42170000,1.22,42882500.0
1981-09-14,120.66,122.0,119.67,120.66,34040000,-0.78,42455500.0
1981-09-15,119.77,121.77,119.27,119.77,38580000,-0.74,42342500.0
1981-09-16,118.87,120.0,117.89,118.87,43660000,-0.75,42162000.0
1981-09-17,117.15,119.87,116.63,117.15,48300000,-1.45,42607500.0
1981-09-18,116.26,117.69,115.18,116.26,47350000,-0.76,43061500.0
1981-09-21,117.24,118.07,115.04,117.24,44570000,0.84,43406500.0
1981-09-22,116.68,118.19,115.93,116.68,46830000,-0.48,43410500.0
1981-09-23,115.65,116.68,113.6,115.65,52700000,-0.88,43315500.0
1981-09-24,115.01,117.47,114.32,115.01,48880000,-0.55,43760500.0
1981-09-25,112.77,114.69,111.64,112.77,54390000,-1.95,44285000.0
1981-09-28,115.53,115.83,110.19,115.53,61320000,2.45,45450000.0
1981-09-29,115.94,117.75,114.75,115.94,49800000,0.35,45922000.0
1981-09-30,116.18,117.05,114.6,116.18,40700000,0.21,45701500.0
1981-10-01,117.08,117.66,115.0,117.08,41600000,0.77,45903000.0
1981-10-02,119.36,120.16,117.07,119.36,54540000,1.95,46543500.0
1981-10-05,119.51,121.54,118.61,119.51,51290000,0.13,46970000.0
1981-10-06,119.39,121.39,118.08,119.39,45460000,-0.1,46876000.0
1981-10-07,121.31,121.87,119.09,121.31,50030000,1.61,47182000.0
1981-10-08,122.31,123.08,120.23,122.31,47090000,0.82,47165000.0
1981-10-09,121.45,123.28,120.63,121.45,50060000,-0.7,47559500.0
1981-10-12,121.21,122.37,120.17,121.21,30030000,-0.2,47359000.0
1981-10-13,120.78,122.37,119.96,120.78,43360000,-0.35,47598000.0
1981-10-14,118.8,120.97,118.38,118.8,40260000,-1.64,47428000.0
1981-10-15,119.71,120.58,118.01,119.71,42830000,0.77,47154500.0
1981-10-16,119.19,120.46,118.38,119.19,37800000,-0.43,46677000.0
1981-10-19,118.98,119.85,117.58,118.98,41590000,-0.18,46528000.0
1981-10-20,120.28,121.29,118.78,120.28,51530000,1.09,46763000.0
1981-10-21,120.1,121.94,119.35,120.1,48490000,-0.15,46552500.0
1981-10-22,119.64,120.78,118.48,119.64,40630000,-0.38,46140000.0
1981-10-23,118.6,119.92,117.78,118.6,41990000,-0.87,45520000.0
1981-10-26,118.16,119.0,116.81,118.16,38210000,-0.37,44364500.0
1981-10-27,119.29,120.43,117.8,119.29,53030000,0.96,44526000.0
1981-10-28,119.45,120.96,118.39,119.45,48100000,0.13,44896000.0
1981-10-29,119.06,120.37,118.14,119.06,40070000,-0.33,44819500.0
1981-10-30,121.89,122.53,118.43,121.89,59570000,2.38,45071000.0
1981-11-02,124.2,125.14,122.35,124.2,65100000,1.9,45761500.0
1981-11-03,124.8,125.52,123.14,124.8,54620000,0.48,46219500.0
1981-11-04,124.74,126.0,123.64,124.74,53450000,-0.05,46390500.0
1981-11-05,123.54,125.8,122.98,123.54,50860000,-0.96,46579000.0
1981-11-06,122.67,124.03,121.85,122.67,43270000,-0.7,46239500.0
1981-11-09,123.29,124.13,121.59,123.29,48310000,0.51,47153500.0
1981-11-10,122.7,124.69,122.01,122.7,53940000,-0.48,47682500.0
1981-11-11,122.92,123.82,121.51,122.92,41920000,0.18,47765500.0
1981-11-12,123.19,124.71,122.19,123.19,55720000,0.22,48410000.0
1981-11-13,121.67,123.61,121.06,121.67,45550000,-1.23,48797500.0
1981-11-16,120.24,121.64,119.13,120.24,43740000,-1.18,48905000.0
1981-11-17,121.15,121.78,119.5,121.15,43190000,0.76,48488000.0
1981-11-18,120.26,121.66,119.61,120.26,49980000,-0.73,48562500.0
1981-11-19,120.71,121.67,119.42,120.71,48890000,0.37,48975500.0
1981-11-20,121.71,122.59,120.13,121.71,52010000,0.83,49476500.0
1981-11-23,121.6,123.09,120.76,121.6,45250000,-0.09,49828500.0
1981-11-24,123.51,124.04,121.22,123.51,53200000,1.57,49837000.0
1981-11-25,124.05,125.29,123.07,124.05,58570000,0.44,50360500.0
1981-11-27,125.09,125.71,123.63,125.09,32770000,0.84,49995500.0
1981-11-30,126.35,126.97,124.18,126.35,47580000,1.01,49396000.0
1981-12-01,126.1,127.3,124.84,126.1,53980000,-0.2,48840000.0
1981-12-02,124.69,126.45,124.18,124.69,44510000,-1.12,48334500.0
1981-12-03,125.12,125.84,123.63,125.12,43770000,0.34,47850500.0
1981-12-04,126.26,127.32,125.12,126.26,55040000,0.91,48059500.0
1981-12-07,125.19,126.91,124.67,125.19,45720000,-0.85,48182000.0
1981-12-08,124.82,125.75,123.52,124.82,45140000,-0.3,48023500.0
1981-12-09,125.48,126.08,124.09,125.48,44810000,0.53,47567000.0
1981-12-10,125.71,126.54,124.6,125.71,47020000,0.18,47822000.0
1981-12-11,124.93,126.26,124.32,124.93,45850000,-0.62,47328500.0
1981-12-14,122.78,124.37,122.17,122.78,44740000,-1.72,47288000.0
1981-12-15,122.99,123.78,121.83,122.99,44130000,0.17,47307500.0
1981-12-16,122.42,123.66,121.73,122.42,42770000,-0.46,47286500.0
1981-12-17,123.12,123.79,121.82,123.12,47230000,0.57,47149000.0
1981-12-18,124.0,124.87,122.56,124.0,50940000,0.71,47251500.0
1981-12-21,123.34,124.71,122.67,123.34,41290000,-0.53,46715500.0
1981-12-22,122.88,124.17,122.19,122.88,48320000,-0.37,46869000.0
1981-12-23,122.31,123.59,121.58,122.31,42910000,-0.46,46354500.0
1981-12-24,122.54,123.06,121.57,122.54,23940000,0.19,44623000.0
1981-12-28,122.27,123.36,121.73,122.27,28320000,-0.22,44400500.0
1981-12-29,121.67,122.9,121.12,121.67,35300000,-0.49,43786500.0
1981-12-30,122.3,123.11,121.04,122.3,42960000,0.52,43235500.0
1981-12-31,122.55,123.42,121.57,122.55,40780000,0.2,43049000.0
1982-01-04,122.74,123.72,121.48,122.74,36760000,0.16,42698500.0
1982-01-05,120.05,122.61,119.57,120.05,47510000,-2.19,42322000.0
1982-01-06,119.18,120.45,117.99,119.18,51510000,-0.72,42611500.0
1982-01-07,118.93,119.88,117.7,118.93,43410000,-0.21,42525000.0
1982-01-08,119.55,120.59,118.55,119.55,42050000,0.52,42387000.0
1982-01-11,116.78,120.34,116.47,116.78,51900000,-2.32,42631000.0
1982-01-12,116.3,117.49,115.18,116.3,49800000,-0.41,42828500.0
1982-01-13,114.88,117.46,114.24,114.88,49130000,-1.22,43048000.0
1982-01-14,115.54,116.3,114.07,115.54,42940000,0.57,42988500.0
1982-01-15,116.33,117.14,115.1,116.33,43310000,0.68,43015500.0
1982-01-18,117.22,117.69,114.85,117.22,44920000,0.77,42900000.0
1982-01-19,115.97,118.15,115.52,115.97,45070000,-1.07,42606500.0
1982-01-20,115.27,116.64,114.29,115.27,48860000,-0.6,42985000.0
1982-01-21,115.75,116.92,114.6,115.75,48610000,0.42,42999500.0
1982-01-22,115.38,116.53,114.58,115.38,44370000,-0.32,43072500.0
1982-01-25,115.41,115.93,113.63,115.41,43170000,0.03,44034000.0
1982-01-26,115.19,116.6,114.49,115.19,44870000,-0.19,44861500.0
1982-01-27,115.74,116.6,114.38,115.74,50060000,0.48,45599500.0
1982-01-28,118.92,119.35,116.1,118.92,66690000,2.75,46786000.0
1982-01-29,120.4,121.38,118.64,120.4,73400000,1.24,48417000.0
1982-02-01,117.78,119.81,117.14,117.78,47720000,-2.18,48965000.0
1982-02-02,118.01,119.15,116.91,118.01,45020000,0.2,48840500.0
1982-02-03,116.48,118.67,116.04,116.48,49560000,-1.3,48743000.0
1982-02-04,116.42,117.49,114.88,116.42,53300000,-0.05,49237500.0
1982-02-05,117.26,118.26,115.74,117.26,53350000,0.72,49802500.0
1982-02-08,114.63,117.04,114.2,114.63,48500000,-2.24,49632500.0
1982-02-09,113.68,115.15,112.82,113.68,54420000,-0.83,49863500.0
1982-02-10,114.66,115.62,113.45,114.66,46620000,0.86,49738000.0
1982-02-11,114.43,115.59,113.41,114.43,46730000,-0.2,49927500.0
1982-02-12,114.38,115.39,113.7,114.38,37070000,-0.04,49615500.0
1982-02-16,114.06,114.63,112.06,114.06,48880000,-0.28,49813500.0
1982-02-17,113.69,115.09,112.97,113.69,47660000,-0.32,49943000.0
1982-02-18,113.82,115.04,112.97,113.82,60810000,0.11,50540500.0
1982-02-19,113.22,114.58,112.33,113.22,51340000,-0.53,50677000.0
1982-02-22,111.59,114.9,111.2,111.59,58310000,-1.44,51374000.0
1982-02-23,111.51,112.46,110.03,111.51,60100000,-0.07,52220500.0
1982-02-24,113.47,113.88,110.71,113.47,64800000,1.76,53217000.0
1982-02-25,113.21,114.86,112.44,113.21,54160000,-0.23,53422000.0
1982-02-26,113.11,114.01,112.04,113.11,43840000,-0.09,52279500.0
1982-03-01,113.31,114.32,111.86,113.31,53010000,0.18,51260000.0
1982-03-02,112.68,114.8,112.03,112.68,63800000,-0.56,52064000.0
1982-03-03,110.92,112.51,109.98,110.92,70230000,-1.56,53324500.0
1982-03-04,109.88,111.78,108.77,109.88,74340000,-0.94,54563500.0
1982-03-05,109.34,110.9,108.31,109.34,67440000,-0.49,55270500.0
1982-03-08,107.34,111.06,107.03,107.34,67330000,-1.83,55969500.0
1982-03-09,108.83,109.88,106.17,108.83,76060000,1.39,57347500.0
1982-03-10,109.41,110.98,108.09,109.41,59440000,0.53,57598500.0
1982-03-11,109.36,110.87,108.38,109.36,52960000,-0.05,57915500.0
1982-03-12,108.61,109.72,104.46,108.61,49600000,-0.69,58059000.0
1982-03-15,109.45,109.99,107.47,109.45,43370000,0.77,58374000.0
1982-03-16,109.28,110.92,108.57,109.28,48900000,-0.16,58375000.0
1982-03-17,109.08,110.1,108.11,109.08,48900000,-0.18,58437000.0
1982-03-18,110.3,111.02,108.85,110.3,54270000,1.12,58110000.0
1982-03-19,110.61,111.59,109.64,110.61,46250000,0.28,57855500.0
1982-03-22,112.77,113.35,110.71,112.77,57610000,1.95,57820500.0
1982-03-23,113.55,114.51,112.29,113.55,67130000,0.69,58172000.0
1982-03-24,112.97,114.31,112.23,112.97,49380000,-0.51,57401000.0
1982-03-25,113.21,114.26,112.02,113.21,51970000,0.21,57291500.0
1982-03-26,111.94,113.43,111.26,111.94,42400000,-1.12,57219500.0
1982-03-29,112.3,112.82,110.9,112.3,37100000,0.32,56424000.0
1982-03-30,112.27,113.09,111.3,112.27,43900000,-0.03,55429000.0
1982-03-31,111.96,113.17,111.32,111.96,43300000,-0.28,54082500.0
1982-04-01,113.79,114.22,111.48,113.79,57100000,1.63,53220500.0
1982-04-02,115.12,115.79,113.65,115.12,59800000,1.17,52838500.0
1982-04-05,114.73,115.9,113.94,114.73,46900000,-0.34,51817000.0
1982-04-06,115.36,115.92,113.7,115.36,43200000,0.55,50174000.0
1982-04-07,115.46,116.45,114.58,115.46,53130000,0.09,49858500.0
1982-04-08,116.22,116.94,114.94,116.22,60190000,0.66,50220000.0
1982-04-12,116.0,117.02,115.16,116.0,46520000,-0.19,50066000.0
1982-04-13,115.99,117.12,115.16,115.99,48660000,-0.01,50330500.0
1982-04-14,115.83,116.69,114.8,115.83,45150000,-0.14,50143000.0
1982-04-15,116.35,116.86,115.02,116.35,45700000,0.45,49983000.0
1982-04-16,116.81,117.7,115.68,116.81,55890000,0.4,50064000.0
1982-04-19,116.7,118.16,115.83,116.7,58470000,-0.09,50675000.0
1982-04-20,115.8,117.14,114.83,115.44,54610000,-1.08,50525000.0
1982-04-21,115.48,115.87,115.3,115.72,57820000,0.24,50059500.0
1982-04-22,115.72,117.25,115.72,117.19,64470000,1.27,50814000.0
1982-04-23,118.02,118.64,117.19,118.64,71840000,1.24,51807500.0
1982-04-26,118.94,119.33,118.25,119.26,60500000,0.52,52712500.0
1982-04-27,119.07,119.26,117.73,118.0,56480000,-1.06,53681500.0
1982-04-28,117.83,118.05,116.94,117.26,50530000,-0.63,54013000.0
1982-04-29,116.4,117.24,116.11,116.14,51330000,-0.96,54414500.0
1982-04-30,116.21,116.78,116.07,116.44,48200000,0.26,53969500.0
1982-05-03,115.96,116.82,115.91,116.82,46490000,0.33,53304000.0
1982-05-04,117.41,117.64,116.85,117.46,58720000,0.55,53895000.0
1982-05-05,117.85,118.05,117.31,117.67,58860000,0.18,54678000.0
1982-05-06,118.82,118.83,117.68,118.68,67540000,0.86,55398500.0
1982-05-07,119.08,119.89,118.71,119.47,67130000,0.67,55745500.0
1982-05-10,119.08,119.49,118.37,118.38,46300000,-0.91,55734500.0
1982-05-11,118.54,119.59,118.32,119.42,54680000,0.88,56035500.0
1982-05-12,119.89,119.92,118.76,119.17,59210000,-0.21,56738500.0
1982-05-13,119.08,119.2,118.13,118.22,58230000,-0.8,57365000.0
1982-05-14,118.2,118.4,118.01,118.01,49900000,-0.18,57065500.0
1982-05-17,117.62,118.02,116.66,116.71,45600000,-1.1,56422000.0
1982-05-18,116.35,116.7,115.71,115.84,48970000,-0.75,56140000.0
1982-05-19,115.61,115.96,114.82,114.89,48840000,-0.82,55691000.0
1982-05-20,114.85,115.07,114.37,114.59,48330000,-0.26,54884000.0
1982-05-21,115.03,115.13,114.6,114.89,45260000,0.26,53555000.0
1982-05-24,114.46,114.86,114.24,114.79,38510000,-0.09,52455500.0
1982-05-25,115.5,115.51,114.4,114.4,44010000,-0.34,51832000.0
1982-05-26,113.68,114.4,112.88,113.11,51250000,-1.13,51868000.0
1982-05-27,113.11,113.12,112.58,112.66,44730000,-0.4,51538000.0
1982-05-28,112.79,112.8,111.66,111.88,43900000,-0.69,51323000.0
1982-06-01,111.97,112.07,111.66,111.68,41650000,-0.18,51081000.0
1982-06-02,111.74,112.19,111.55,112.04,49220000,0.32,50606000.0
1982-06-03,112.04,112.48,111.45,111.86,48450000,-0.16,50085500.0
1982-06-04,111.66,111.85,110.02,110.09,44110000,-1.58,48914000.0
1982-06-07,109.59,110.59,109.42,110.12,44630000,0.03,47789000.0
1982-06-08,110.33,110.33,109.6,109.63,46820000,-0.44,47815000.0
1982-06-09,109.46,109.63,108.53,108.99,55770000,-0.58,47869500.0
1982-06-10,109.35,109.7,108.96,109.61,50950000,0.57,47456500.0
1982-06-11,111.11,111.48,109.65,111.24,68610000,1.49,47975500.0
1982-06-14,110.5,111.22,109.9,109.96,40100000,-1.15,47485500.0
1982-06-15,109.63,109.96,108.98,109.69,44970000,-0.25,47454000.0
1982-06-16,110.1,110.13,108.82,108.87,56280000,-0.75,47819500.0
1982-06-17,108.01,108.85,107.48,107.6,49230000,-1.17,47839000.0
1982-06-18,107.6,107.6,107.07,107.28,53800000,-0.3,48112500.0
1982-06-21,107.28,107.88,107.01,107.2,50370000,-0.07,48368000.0
1982-06-22,107.25,108.3,107.17,108.3,55290000,1.03,49207000.0
1982-06-23,108.59,110.14,108.09,110.14,62710000,1.7,50142000.0
1982-06-24,110.25,110.92,109.79,109.83,55860000,-0.28,50372500.0
1982-06-25,109.56,109.83,109.09,109.14,38740000,-0.63,50073000.0
1982-06-28,109.3,110.45,109.17,110.26,40700000,1.03,49913000.0
1982-06-29,110.26,110.57,109.68,110.21,46990000,-0.05,50180000.0
1982-06-30,110.95,111.0,109.5,109.61,65280000,-0.54,50983000.0
1982-07-01,109.52,109.63,108.62,108.71,47900000,-0.82,50955500.0
1982-07-02,108.1,108.71,107.6,107.65,43760000,-0.98,50938000.0
1982-07-06,107.27,107.67,106.74,107.29,44350000,-0.33,50924000.0
1982-07-07,107.08,107.61,106.99,107.22,46920000,-0.07,50929000.0
1982-07-08,106.85,107.53,105.57,107.53,63270000,0.29,51304000.0
1982-07-09,108.23,108.97,107.56,108.83,65870000,1.21,52050000.0
1982-07-12,109.48,109.62,108.89,109.57,74690000,0.68,52354000.0
1982-07-13,109.19,110.07,109.19,109.45,66170000,-0.11,53657500.0
1982-07-14,109.68,110.44,109.08,110.44,58160000,0.9,54317000.0
1982-07-15,110.83,110.95,110.27,110.47,61090000,0.03,54557500.0
1982-07-16,110.16,111.48,110.16,111.07,58740000,0.54,55033000.0
1982-07-19,111.75,111.78,110.66,110.73,53030000,-0.31,54994500.0
1982-07-20,111.11,111.56,110.35,111.54,61060000,0.73,55529000.0
1982-07-21,112.15,112.39,111.38,111.42,66770000,-0.11,56103000.0
1982-07-22,110.95,112.02,110.94,111.48,53870000,0.05,55661000.0
1982-07-23,111.46,111.58,111.05,111.17,47280000,-0.28,55232000.0
1982-07-26,110.66,111.16,110.29,110.36,37740000,-0.73,55182000.0
1982-07-27,110.26,110.35,109.36,109.43,45740000,-0.84,55434000.0
1982-07-28,109.42,109.42,107.53,107.74,53830000,-1.54,55776000.0
1982-07-29,107.42,107.92,106.62,107.72,55680000,-0.02,55296000.0
1982-07-30,107.35,107.95,107.01,107.09,39270000,-0.58,54864500.0
1982-08-02,107.71,109.09,107.11,108.98,53460000,1.76,55349500.0
1982-08-03,108.98,109.43,107.81,107.83,60480000,-1.06,56156000.0
1982-08-04,107.83,107.83,106.11,106.14,53440000,-1.57,56482000.0
1982-08-05,106.1,106.1,104.76,105.16,54700000,-0.92,56053500.0
1982-08-06,105.16,105.16,103.67,103.71,48660000,-1.38,55193000.0
1982-08-09,103.69,103.69,102.2,103.08,54560000,-0.61,54186500.0
1982-08-10,103.11,103.84,102.82,102.84,52680000,-0.23,53512000.0
1982-08-11,102.83,103.01,102.48,102.6,49040000,-0.23,53056000.0
1982-08-12,102.6,103.22,102.39,102.42,50080000,-0.18,52505500.0
1982-08-13,102.42,103.85,102.4,103.85,44720000,1.4,51804500.0
1982-08-16,103.86,105.52,103.86,104.09,55420000,0.23,51924000.0
1982-08-17,105.4,109.04,104.09,109.04,92860000,4.76,53514000.0
1982-08-18,109.04,111.58,108.46,108.54,132690000,-0.46,56810000.0
1982-08-19,108.53,109.86,108.34,109.16,78270000,0.57,58030000.0
1982-08-20,109.19,113.02,109.19,113.02,95890000,3.54,60460500.0
1982-08-23,113.02,116.11,112.65,116.11,110310000,2.73,64089000.0
1982-08-24,116.11,116.39,115.08,115.35,121650000,-0.65,67884500.0
1982-08-25,115.35,118.12,115.11,117.58,106200000,1.93,70503000.0
1982-08-26,117.57,120.26,117.57,118.55,137330000,0.82,74585500.0
1982-08-27,117.38,118.56,116.63,117.11,74410000,-1.21,76342500.0
1982-08-30,117.05,117.66,115.79,117.66,59560000,0.47,76647500.0
1982-08-31,117.65,119.6,117.65,119.51,86360000,1.57,77941500.0
1982-09-01,119.52,120.05,117.98,118.25,82830000,-1.05,79411000.0
1982-09-02,118.24,120.32,117.84,120.29,74740000,1.73,80413000.0
1982-09-03,120.31,123.64,120.31,122.68,130910000,1.99,84525500.0
1982-09-07,122.68,122.68,121.19,121.37,68960000,-1.07,85245500.0
1982-09-08,121.33,123.11,121.19,122.2,77960000,0.68,86509500.0
1982-09-09,122.19,123.22,121.9,121.97,73090000,-0.19,87712000.0
1982-09-10,121.97,121.98,120.27,120.97,71080000,-0.82,88762000.0
1982-09-13,120.94,122.24,120.25,122.24,59520000,1.05,89502000.0
1982-09-14,122.27,123.69,122.27,123.1,83070000,0.7,90884500.0
1982-09-15,123.09,124.81,122.72,124.29,69680000,0.97,89725500.0
1982-09-16,124.28,124.88,123.65,123.77,78900000,-0.42,87036000.0
1982-09-17,123.76,123.76,122.34,122.55,63950000,-0.99,86320000.0
1982-09-20,122.54,122.54,121.48,122.51,58520000,-0.03,84451500.0
1982-09-21,122.51,124.91,122.51,124.88,82920000,1.93,83082000.0
1982-09-22,124.9,126.43,123.99,123.99,113150000,-0.71,82657000.0
1982-09-23,123.99,124.19,122.96,123.81,68260000,-0.15,80760000.0
1982-09-24,123.79,123.8,123.11,123.32,54600000,-0.4,76623500.0
1982-09-27,123.32,123.62,122.75,123.62,44840000,0.24,75145000.0
1982-09-28,123.62,124.16,123.21,123.24,65900000,-0.31,75462000.0
1982-09-29,123.24,123.24,121.28,121.63,62550000,-1.31,74271500.0
1982-09-30,121.62,121.62,120.14,120.42,62610000,-0.99,73260500.0
1982-10-01,120.4,121.97,120.15,121.97,65000000,1.29,72773500.0
1982-10-04,121.97,121.97,120.56,121.51,55650000,-0.38,69010500.0
1982-10-05,121.6,122.73,121.6,121.98,69770000,0.39,69051000.0
1982-10-06,122.0,125.97,122.0,125.97,93570000,3.27,69831500.0
1982-10-07,125.99,128.96,125.99,128.8,147070000,2.25,73530500.0
1982-10-08,128.79,131.11,128.79,131.05,122250000,1.75,76089000.0
1982-10-11,131.06,135.53,131.06,134.47,138530000,2.61,80039500.0
1982-10-12,134.48,135.85,133.59,134.44,126310000,-0.02,82201500.0
1982-10-13,134.42,137.97,134.14,136.71,139800000,1.69,85707500.0
1982-10-14,136.71,136.89,134.55,134.57,107530000,-1.57,87139000.0
1982-10-15,134.55,134.61,133.28,133.57,80290000,-0.74,87956000.0
1982-10-18,133.59,136.73,133.59,136.73,83790000,2.37,89219500.0
1982-10-19,136.73,137.96,135.72,136.58,100850000,-0.11,90116000.0
1982-10-20,136.58,139.23,136.37,139.23,98680000,1.94,89392500.0
1982-10-21,139.23,140.27,137.63,139.06,122460000,-0.12,92102500.0
1982-10-22,139.06,140.4,138.75,138.83,101120000,-0.17,94428500.0
1982-10-25,138.81,138.81,133.32,133.32,83720000,-3.97,96372500.0
1982-10-26,133.29,134.48,131.5,134.48,102080000,0.87,98181500.0
1982-10-27,134.48,135.92,134.48,135.29,81670000,0.6,99137500.0
1982-10-28,135.28,135.42,133.59,133.59,73590000,-1.26,99686500.0
1982-10-29,133.54,134.02,132.64,133.72,74830000,0.1,100178000.0
1982-11-01,133.72,136.03,133.22,135.47,73530000,1.31,101072000.0
1982-11-02,135.48,138.51,135.48,137.49,104770000,1.49,102822000.0
1982-11-03,137.53,142.88,137.53,142.87,137010000,3.91,104994000.0
1982-11-04,142.85,143.99,141.65,141.85,149350000,-0.71,105108000.0
1982-11-05,141.85,142.43,141.32,142.16,96550000,0.22,103823000.0
1982-11-08,142.12,142.12,139.98,140.44,75240000,-1.21,100658500.0
1982-11-09,140.48,143.16,140.46,143.02,111220000,1.84,99904000.0
1982-11-10,143.04,144.36,140.8,141.16,113240000,-1.3,98576000.0
1982-11-11,141.15,141.75,139.88,141.75,78410000,0.42,97120000.0
1982-11-12,141.75,141.85,139.53,139.53,95080000,-1.57,97859500.0
1982-11-15,139.54,139.54,137.0,137.03,78900000,-1.79,97615000.0
1982-11-16,136.97,136.97,134.05,135.42,102910000,-1.17,97718000.0
1982-11-17,135.47,137.93,135.47,137.93,84440000,1.85,97006000.0
1982-11-18,137.93,138.78,137.47,138.34,77620000,0.3,94764000.0
1982-11-19,138.35,138.93,137.0,137.02,70310000,-0.95,93223500.0
1982-11-22,137.03,137.1,134.21,134.22,74960000,-2.04,92785500.0
1982-11-23,134.21,134.28,132.89,132.93,72920000,-0.96,91327500.0
1982-11-24,132.92,133.88,132.92,133.88,67220000,0.71,90605000.0
1982-11-26,133.89,134.88,133.89,134.88,38810000,0.75,88866000.0
1982-11-29,134.89,135.29,133.69,134.2,61080000,-0.5,88178500.0
1982-11-30,134.2,138.53,134.19,138.53,93470000,3.23,89175500.0
1982-12-01,138.56,140.37,138.35,138.72,107850000,0.14,89329500.0
1982-12-02,138.72,139.63,138.66,138.82,77600000,0.07,86359000.0
1982-12-03,138.87,139.59,138.59,138.69,71540000,-0.09,82468500.0
1982-12-06,138.7,141.77,138.01,141.77,83880000,2.22,81835000.0
1982-12-07,141.79,143.68,141.79,142.72,111620000,0.67,83654000.0
1982-12-08,142.71,143.58,141.82,141.82,97430000,-0.63,82964500.0
1982-12-09,141.8,141.8,139.92,140.0,90320000,-1.28,81818500.0
1982-12-10,139.99,141.15,139.35,139.57,86430000,-0.31,82219500.0
1982-12-13,139.57,140.12,139.5,139.95,63140000,0.27,80622500.0
1982-12-14,139.99,142.5,137.34,137.4,98380000,-1.82,81596500.0
1982-12-15,137.4,137.4,135.12,135.24,81030000,-1.57,80502500.0
1982-12-16,135.22,135.78,134.79,135.3,73680000,0.04,79964500.0
1982-12-17,135.35,137.71,135.35,137.49,76010000,1.62,79884000.0
1982-12-20,137.49,137.84,136.19,136.25,62210000,-0.9,79479000.0
1982-12-21,136.24,139.27,136.07,138.61,78010000,1.73,79631500.0
1982-12-22,138.63,139.69,138.6,138.83,83470000,0.16,80159000.0
1982-12-23,138.84,139.94,138.84,139.72,62880000,0.64,79942000.0
1982-12-27,139.73,142.32,139.72,142.17,64690000,1.75,81236000.0
1982-12-28,142.18,142.34,140.75,140.77,58610000,-0.98,81112500.0
1982-12-29,140.77,141.73,140.68,141.24,54810000,0.33,79179500.0
1982-12-30,141.24,141.68,140.22,140.33,56380000,-0.64,76606000.0
1982-12-31,140.34,140.78,140.27,140.64,42110000,0.22,74831500.0
1983-01-03,140.65,141.33,138.2,138.34,59080000,-1.64,74208500.0
1983-01-04,138.33,141.36,138.08,141.36,75530000,2.18,73791000.0
1983-01-05,141.35,142.6,141.15,141.96,95390000,0.42,72979500.0
1983-01-06,142.01,145.77,142.01,145.27,129410000,2.33,74578500.0
1983-01-07,145.27,146.46,145.15,145.18,127290000,-0.06,76427000.0
1983-01-10,145.19,147.25,144.58,146.78,101890000,1.1,77200000.0
1983-01-11,146.79,146.83,145.38,145.78,98250000,-0.68,78955500.0
1983-01-12,145.76,148.36,145.76,146.69,109850000,0.62,79529000.0
1983-01-13,146.67,146.94,145.67,145.73,77030000,-0.65,79329000.0
1983-01-14,145.72,147.12,145.72,146.65,86480000,0.63,79969000.0
1983-01-17,146.65,147.9,146.64,146.72,89210000,0.05,80629000.0
1983-01-18,146.71,146.74,145.52,146.4,78380000,-0.22,81437500.0
1983-01-19,146.4,146.45,144.51,145.27,80900000,-0.77,81582000.0
1983-01-20,145.29,146.62,145.29,146.29,82790000,0.7,81548000.0
1983-01-21,146.3,146.3,143.25,143.85,77110000,-1.67,82259500.0
1983-01-24,143.84,143.84,139.1,139.97,90800000,-2.7,83565000.0
1983-01-25,139.98,141.75,139.98,141.75,79740000,1.27,84621500.0
1983-01-26,141.77,142.16,141.16,141.54,73720000,-0.15,85567000.0
1983-01-27,141.54,144.3,141.54,144.27,88120000,1.93,87154000.0
1983-01-28,144.31,145.47,144.25,144.51,89490000,0.17,89523000.0
1983-01-31,144.51,145.3,143.93,145.3,67140000,0.55,89926000.0
1983-02-01,145.29,145.29,142.96,142.96,82750000,-1.61,90287000.0
1983-02-02,142.95,143.52,141.9,143.23,77220000,0.19,89378500.0
1983-02-03,143.25,144.43,143.25,144.26,78890000,0.72,86852500.0
1983-02-04,144.26,146.14,144.14,146.14,87000000,1.3,84838000.0
1983-02-07,146.14,147.42,146.14,146.93,86030000,0.54,84045000.0
1983-02-08,146.93,147.21,145.52,145.7,76580000,-0.84,82961500.0
1983-02-09,145.7,145.83,144.09,145.0,84520000,-0.48,81695000.0
1983-02-10,145.04,147.75,145.04,147.5,93510000,1.72,82519000.0
1983-02-11,147.51,148.81,147.18,147.65,86700000,0.1,82530000.0
1983-02-14,147.71,149.14,147.4,148.93,72640000,0.87,81701500.0
1983-02-15,148.94,149.41,148.13,148.3,89040000,-0.42,82234500.0
1983-02-16,148.31,148.66,147.41,147.43,82100000,-0.59,82294500.0
1983-02-17,147.43,147.57,143.84,147.44,74930000,0.01,81901500.0
1983-02-18,147.44,148.29,147.21,148.0,77420000,0.38,81917000.0
1983-02-22,148.01,148.11,145.42,145.48,84080000,-1.7,81581000.0
1983-02-23,145.47,146.79,145.4,146.79,84100000,0.9,81799000.0
1983-02-24,146.8,149.67,146.8,149.6,113220000,1.91,83774000.0
1983-02-25,149.6,150.88,149.6,149.74,100970000,0.09,84416500.0
1983-02-28,149.74,149.74,147.81,148.06,83750000,-1.12,84129500.0
1983-03-01,148.07,150.88,148.07,150.88,103750000,1.9,85960000.0
1983-03-02,150.91,152.63,150.91,152.3,112600000,0.94,87452500.0
1983-03-03,152.31,154.16,152.31,153.48,114440000,0.77,89313500.0
1983-03-04,153.47,153.67,152.53,153.67,90930000,0.12,89915500.0
1983-03-07,153.67,154.0,152.65,153.67,84020000,0.0,89766500.0
1983-03-08,153.63,153.63,151.26,151.26,79410000,-1.57,89435500.0
1983-03-09,151.25,152.87,150.84,152.87,84250000,1.06,89819000.0
1983-03-10,152.87,154.01,151.75,151.8,95410000,-0.7,90363500.0
1983-03-11,151.75,151.75,150.65,151.24,67240000,-0.37,89050000.0
1983-03-14,151.28,151.3,150.24,150.83,61890000,-0.27,87809500.0
1983-03-15,150.83,151.37,150.4,151.37,62410000,0.36,87298000.0
1983-03-16,151.36,151.62,149.78,149.81,83570000,-1.03,87024500.0
1983-03-17,149.8,149.8,149.12,149.59,70290000,-0.15,86434000.0
1983-03-18,149.59,150.29,149.56,149.9,75110000,0.21,86443000.0
1983-03-21,149.82,151.2,149.32,151.19,72160000,0.86,86180000.0
1983-03-22,151.21,151.59,150.6,150.66,79610000,-0.35,85956500.0
1983-03-23,150.65,152.98,150.65,152.81,94980000,1.43,86500500.0
1983-03-24,152.82,153.78,152.82,153.37,92340000,0.37,85456500.0
1983-03-25,153.37,153.71,152.3,152.67,77330000,-0.46,84274500.0
1983-03-28,152.67,152.67,151.56,151.85,58510000,-0.54,83012500.0
1983-03-29,151.85,152.46,151.42,151.59,65300000,-0.17,81090000.0
1983-03-30,151.6,153.39,151.6,153.39,75800000,1.19,79250000.0
1983-03-31,153.41,155.02,152.86,152.96,100570000,-0.28,78556500.0
1983-04-04,152.92,153.02,152.23,153.02,66010000,0.04,77310500.0
1983-04-05,153.04,153.92,151.81,151.9,76810000,-0.73,76950000.0
1983-04-06,151.9,151.9,150.17,151.04,77140000,-0.57,76836500.0
1983-04-07,151.04,151.76,150.81,151.76,69480000,0.48,76098000.0
1983-04-08,151.77,152.85,151.39,152.85,67710000,0.72,74713000.0
1983-04-11,152.87,155.14,152.87,155.14,81440000,1.5,75423000.0
1983-04-12,155.15,155.82,154.78,155.82,79900000,0.44,76323500.0
1983-04-13,155.82,157.22,155.82,156.77,100520000,0.61,78229000.0
1983-04-14,156.8,158.12,156.55,158.12,90160000,0.86,78558500.0
1983-04-15,158.11,158.75,158.11,158.75,89590000,0.4,79523500.0
1983-04-18,158.75,159.75,158.41,159.74,88560000,0.62,80196000.0
1983-04-19,159.74,159.74,158.54,158.71,91210000,-0.64,81148500.0
1983-04-20,158.71,160.83,158.71,160.71,110240000,1.26,82680000.0
1983-04-21,160.73,161.08,159.96,160.05,106170000,-0.41,83239500.0
1983-04-22,160.04,160.76,160.02,160.42,92270000,0.23,83236000.0
1983-04-25,160.43,160.83,158.72,158.81,90150000,-1.0,83877000.0
1983-04-26,158.81,161.81,158.07,161.81,91210000,1.89,85512000.0
1983-04-27,161.85,162.77,160.76,161.44,118140000,-0.23,88154000.0
1983-04-28,161.44,162.96,161.44,162.95,94410000,0.94,89084500.0
1983-04-29,162.97,164.43,162.72,164.43,105750000,0.91,89343500.0
1983-05-02,164.41,164.42,161.99,162.11,88170000,-1.41,90451500.0
1983-05-03,162.1,162.35,160.8,162.34,89550000,0.14,91088500.0
1983-05-04,162.38,163.64,162.38,163.31,101690000,0.6,92316000.0
1983-05-05,163.35,164.3,163.35,164.28,107860000,0.59,94235000.0
1983-05-06,164.3,166.99,164.3,166.1,128200000,1.11,97259500.0
1983-05-09,166.1,166.46,164.9,165.81,93670000,-0.17,97871000.0
1983-05-10,165.82,166.4,165.74,165.95,104010000,0.08,99076500.0
1983-05-11,165.95,166.3,164.53,164.96,99820000,-0.6,99041500.0
1983-05-12,164.98,165.35,163.82,164.25,84060000,-0.43,98736500.0
1983-05-13,164.26,165.23,164.26,164.91,83110000,0.4,98412500.0
1983-05-16,164.9,164.9,162.33,163.4,76250000,-0.92,97797000.0
1983-05-17,163.4,163.71,162.55,163.71,79510000,0.19,97212000.0
1983-05-18,163.73,165.18,163.16,163.27,99780000,-0.27,96689000.0
1983-05-19,163.27,163.61,161.98,161.99,83260000,-0.78,95543500.0
1983-05-20,161.97,162.14,161.25,162.14,73150000,0.09,94587500.0
1983-05-23,162.06,163.5,160.29,163.43,84960000,0.8,94328000.0
1983-05-24,163.45,165.59,163.45,165.54,109850000,1.29,95260000.0
1983-05-25,165.54,166.21,164.79,166.21,121050000,0.4,95405500.0
1983-05-26,166.22,166.39,165.27,165.48,94980000,-0.44,95434000.0
1983-05-27,165.49,165.49,164.33,164.46,76290000,-0.62,93961000.0
1983-05-31,164.44,164.44,162.12,162.39,73910000,-1.26,93248000.0
1983-06-01,162.38,162.64,161.33,162.55,84460000,0.1,92993500.0
1983-06-02,162.56,164.0,162.56,163.98,89750000,0.88,92396500.0
1983-06-03,163.96,164.79,163.96,164.42,83110000,0.27,91159000.0
1983-06-06,164.43,165.09,163.75,164.83,87670000,0.25,89132500.0
1983-06-07,164.84,164.93,162.77,162.77,88550000,-1.25,88876500.0
1983-06-08,162.78,162.78,161.35,161.36,96600000,-0.87,88506000.0
1983-06-09,161.37,161.92,160.8,161.83,87440000,0.29,87887000.0
1983-06-10,161.86,162.76,161.86,162.68,78470000,0.53,87607500.0
1983-06-13,162.7,164.84,162.7,164.84,90700000,1.33,87987000.0
1983-06-14,164.87,165.93,164.87,165.53,97710000,0.42,89060000.0
1983-06-15,165.52,167.12,165.07,167.12,93410000,0.96,89755000.0
1983-06-16,167.11,169.38,167.11,169.14,124560000,1.21,90994000.0
1983-06-17,169.11,169.64,168.6,169.13,93630000,-0.01,91512500.0
1983-06-20,169.13,170.1,168.59,169.02,84270000,-0.07,92068500.0
1983-06-21,169.03,170.6,168.25,170.53,102880000,0.89,92964500.0
1983-06-22,170.53,171.6,170.42,170.99,110270000,0.27,92985500.0
1983-06-23,170.99,171.0,170.13,170.57,89590000,-0.25,91412500.0
1983-06-24,170.57,170.69,170.03,170.41,80810000,-0.09,90704000.0
1983-06-27,170.4,170.46,168.32,168.46,69360000,-1.14,90357500.0
1983-06-28,168.45,168.81,165.67,165.68,82730000,-1.65,90798500.0
1983-06-29,165.78,166.64,165.43,166.64,81580000,0.58,90654500.0
1983-06-30,167.64,167.64,167.64,167.64,76310000,0.6,89982500.0
1983-07-01,168.11,168.64,167.77,168.64,65110000,0.6,89082500.0
1983-07-05,166.55,168.8,165.8,166.6,67320000,-1.21,88065000.0
1983-07-06,166.71,168.88,166.49,168.48,85670000,1.13,87921000.0
1983-07-07,168.48,169.15,167.08,167.56,97130000,-0.55,87947500.0
1983-07-08,167.56,167.98,166.95,167.08,66520000,-0.29,86901500.0
1983-07-11,167.09,168.11,167.09,168.11,61610000,0.62,86058500.0
1983-07-12,168.05,168.05,165.51,165.53,70220000,-1.53,85034500.0
1983-07-13,165.0,165.68,164.77,165.46,68900000,-0.04,83594000.0
1983-07-14,165.61,166.96,165.61,166.01,83500000,0.33,83098500.0
1983-07-15,166.01,166.04,164.03,164.29,63160000,-1.04,80028500.0
1983-07-18,164.28,164.29,163.3,163.95,69110000,-0.21,78802500.0
1983-07-19,163.95,165.18,163.95,164.82,74030000,0.53,78290500.0
1983-07-20,164.89,169.29,164.89,169.29,109310000,2.71,78612000.0
1983-07-21,169.29,169.8,168.33,169.06,101830000,-0.14,78190000.0
1983-07-22,168.51,169.08,168.4,168.89,68850000,-0.1,77153000.0
1983-07-25,167.67,169.74,167.63,169.53,73680000,0.38,76796500.0
1983-07-26,169.62,170.63,169.26,170.53,91280000,0.59,77892500.0
1983-07-27,170.68,170.72,167.49,167.59,99290000,-1.72,78720500.0
1983-07-28,167.32,167.79,164.99,165.04,78410000,-1.52,78562000.0
1983-07-29,165.03,165.03,161.5,162.56,95240000,-1.5,79508500.0
1983-08-01,162.34,162.78,161.55,162.04,77210000,-0.32,80113500.0
1983-08-02,162.06,163.04,161.97,162.01,74460000,-0.02,80470500.0
1983-08-03,162.01,163.44,161.52,163.44,80370000,0.88,80205500.0
1983-08-04,163.28,163.42,159.63,161.33,100870000,-1.29,80392500.0
1983-08-05,161.33,161.88,160.89,161.74,67850000,0.25,80459000.0
1983-08-08,161.73,161.73,159.18,159.18,71460000,-1.58,80951500.0
1983-08-09,159.2,160.14,158.5,160.13,81420000,0.6,81511500.0
1983-08-10,160.11,161.77,159.47,161.54,82900000,0.88,82211500.0
1983-08-11,161.55,162.14,161.41,161.54,70630000,0.0,81568000.0
1983-08-12,161.55,162.6,161.55,162.16,71840000,0.38,82002000.0
1983-08-15,162.22,164.76,162.22,163.7,83200000,0.95,82706500.0
1983-08-16,163.74,163.84,162.72,163.41,71780000,-0.18,82594000.0
1983-08-17,163.58,165.4,163.43,165.29,87800000,1.15,81518500.0
1983-08-18,165.29,165.91,163.55,163.55,82280000,-1.05,80541000.0
1983-08-19,163.58,164.27,163.22,163.98,58950000,0.26,80046000.0
1983-08-22,164.18,165.64,163.77,164.34,76420000,0.22,80183000.0
1983-08-23,164.33,164.33,162.54,162.77,66800000,-0.96,78959000.0
1983-08-24,162.77,162.77,161.2,161.25,72200000,-0.93,77604500.0
1983-08-25,161.27,161.28,159.96,160.84,70140000,-0.25,77191000.0
1983-08-26,160.85,162.16,160.25,162.14,61650000,0.81,75511500.0
1983-08-29,162.14,162.32,160.97,162.25,53030000,0.07,74302500.0
1983-08-30,162.25,163.13,162.11,162.58,62370000,0.2,73698000.0
1983-08-31,162.55,164.4,162.32,164.4,80800000,1.12,73719500.0
1983-09-01,164.4,164.66,163.95,164.23,76120000,-0.1,72482000.0
1983-09-02,164.25,165.07,164.21,165.0,59300000,0.47,72054500.0
1983-09-06,165.2,167.9,165.03,167.89,87500000,1.75,72856500.0
1983-09-07,167.9,168.48,167.46,167.96,94240000,0.04,73497500.0
1983-09-08,167.96,168.14,167.12,167.77,79250000,-0.11,73315000.0
1983-09-09,167.77,167.77,166.91,166.92,77990000,-0.51,73683000.0
1983-09-12,166.95,169.2,165.27,165.48,114020000,-0.86,75792000.0
1983-09-13,165.48,165.48,164.17,164.8,73970000,-0.41,75330500.0
1983-09-14,164.8,165.42,164.63,165.35,73370000,0.33,75410000.0
1983-09-15,165.39,165.58,164.38,164.38,70420000,-0.59,74541000.0
1983-09-16,164.42,166.57,164.39,166.25,75530000,1.14,74203500.0
1983-09-19,166.27,168.09,166.26,167.62,85630000,0.82,75537500.0
1983-09-20,167.64,169.38,167.64,169.24,103050000,0.97,76869000.0
1983-09-21,169.27,169.3,168.21,168.41,91280000,-0.49,78093000.0
1983-09-22,168.4,169.78,168.22,169.76,97050000,0.8,79335500.0
1983-09-23,169.76,170.17,168.88,169.51,93180000,-0.15,80487500.0
1983-09-26,169.53,170.41,169.16,170.07,86400000,0.33,81725000.0
1983-09-27,170.02,170.02,167.95,168.43,81100000,-0.96,83128500.0
1983-09-28,168.42,168.53,167.52,168.0,75820000,-0.26,83801000.0
1983-09-29,168.02,168.35,167.23,167.23,73730000,-0.46,83447500.0
1983-09-30,167.23,167.23,165.63,166.07,70860000,-0.69,83184500.0
1983-10-03,165.99,166.07,164.93,165.81,77230000,-0.16,84081000.0
1983-10-04,165.81,166.8,165.81,166.27,90270000,0.28,84219500.0
1983-10-05,166.29,167.74,165.92,167.74,101710000,0.88,84593000.0
1983-10-06,167.76,170.28,167.76,170.28,118270000,1.51,86544000.0
1983-10-07,170.32,171.1,170.31,170.8,103630000,0.31,87826000.0
1983-10-10,170.77,172.65,170.05,172.65,67050000,1.08,85477500.0
1983-10-11,172.59,172.59,170.34,170.34,79510000,-1.34,85754500.0
1983-10-12,170.34,170.84,169.34,169.62,75630000,-0.42,85867500.0
1983-10-13,169.63,170.12,169.13,169.87,67750000,0.15,85734000.0
1983-10-14,169.88,169.99,169.18,169.86,71600000,-0.01,85537500.0
1983-10-17,169.85,171.18,169.63,170.43,77730000,0.34,85142500.0
1983-10-18,170.41,170.41,167.67,167.81,91080000,-1.54,84544000.0
1983-10-19,167.81,167.81,165.67,166.73,107790000,-0.64,85369500.0
1983-10-20,166.77,167.35,166.44,166.98,86000000,0.15,84817000.0
1983-10-21,166.97,167.23,164.98,165.95,91640000,-0.62,84740000.0
1983-10-24,165.85,165.99,163.85,165.99,85420000,0.02,84691000.0
1983-10-25,166.0,167.15,166.0,166.47,82530000,0.29,84762500.0
1983-10-26,166.49,166.65,165.36,165.38,79570000,-0.65,84950000.0
1983-10-27,165.31,165.38,164.41,164.84,79570000,-0.33,85242000.0
1983-10-28,164.89,165.19,163.23,163.37,81180000,-0.89,85758000.0
1983-10-31,163.37,164.58,162.86,163.55,79460000,0.11,85869500.0
1983-11-01,163.55,163.66,162.37,163.66,84460000,0.07,85579000.0
1983-11-02,165.21,165.21,163.55,164.84,95210000,0.72,85254000.0
1983-11-03,164.84,164.85,163.42,163.45,85350000,-0.84,83608000.0
1983-11-04,162.68,163.45,162.22,162.44,72080000,-0.62,82030500.0
1983-11-07,162.42,162.56,161.84,161.91,69400000,-0.33,82148000.0
1983-11-08,161.91,162.15,161.63,161.76,64900000,-0.09,81417500.0
1983-11-09,161.74,163.97,161.74,163.97,83100000,1.37,81791000.0
1983-11-10,163.99,164.71,163.97,164.41,88730000,0.27,82840000.0
1983-11-11,164.41,166.3,164.34,166.29,74270000,1.14,82973500.0
1983-11-14,166.29,167.58,166.27,166.58,86880000,0.17,83431000.0
1983-11-15,166.58,166.59,165.28,165.36,77840000,-0.73,82769000.0
1983-11-16,165.36,166.41,165.34,166.08,83380000,0.44,81548500.0
1983-11-17,166.08,166.49,165.51,166.13,80740000,0.03,81285500.0
1983-11-18,166.08,166.13,164.5,165.09,88280000,-0.63,81117500.0
1983-11-21,165.04,166.05,165.0,166.05,97740000,0.58,81733500.0
1983-11-22,166.05,167.26,166.05,166.84,117550000,0.48,83484500.0
1983-11-23,166.88,167.21,166.26,166.96,108080000,0.07,84910000.0
1983-11-25,167.02,167.2,166.73,167.18,57820000,0.13,83822500.0
1983-11-28,167.2,167.22,166.21,166.54,78210000,-0.38,83674000.0
1983-11-29,166.54,167.92,166.17,167.91,100460000,0.82,84724000.0
1983-11-30,167.91,168.07,166.33,166.4,120130000,-0.9,86507500.0
1983-12-01,166.37,166.77,166.08,166.49,106970000,0.05,87095500.0
1983-12-02,166.49,166.7,165.25,165.44,93960000,-0.63,87526000.0
1983-12-05,165.44,165.79,164.71,165.76,88330000,0.19,88338500.0
1983-12-06,165.77,165.93,165.34,165.47,89690000,-0.17,89353000.0
1983-12-07,165.47,166.34,165.35,165.91,105670000,0.27,91391500.0
1983-12-08,165.91,166.01,164.86,165.2,96530000,-0.43,92063000.0
1983-12-09,165.2,165.29,164.5,165.08,98280000,-0.07,92540500.0
1983-12-12,165.13,165.62,164.99,165.62,77340000,0.33,92694000.0
1983-12-13,165.62,165.63,164.85,164.93,93500000,-0.42,93025000.0
1983-12-14,164.93,164.93,163.25,163.33,85430000,-0.97,93404500.0
1983-12-15,163.33,163.33,161.66,161.66,88300000,-1.02,93650500.0
1983-12-16,161.69,162.39,161.58,162.39,81030000,0.45,93665000.0
1983-12-19,162.34,162.88,162.27,162.32,75180000,-0.04,93010000.0
1983-12-20,162.33,162.8,161.64,162.0,83740000,-0.2,92310000.0
1983-12-21,162.0,163.57,161.99,163.56,108080000,0.96,91836500.0
1983-12-22,163.56,164.18,163.17,163.53,106260000,-0.02,91745500.0
1983-12-23,163.27,163.31,162.9,163.22,62710000,-0.19,91990000.0
1983-12-27,163.22,164.76,163.22,164.76,63800000,0.94,91269500.0
1983-12-28,164.69,165.34,164.3,165.34,85660000,0.35,90529500.0
1983-12-29,165.33,165.84,164.83,164.86,86560000,-0.29,88851000.0
1983-12-30,164.86,165.05,164.58,164.93,71840000,0.04,87094500.0
1984-01-03,164.93,164.93,163.98,164.04,71340000,-0.54,85963500.0
1984-01-04,164.09,166.78,164.04,166.78,112980000,1.67,87196000.0
1984-01-05,166.78,169.1,166.78,168.81,159990000,1.22,90711000.0
1984-01-06,168.81,169.31,168.49,169.28,137590000,0.28,92307000.0
1984-01-09,169.18,169.46,168.48,168.9,107100000,-0.22,92835500.0
1984-01-10,168.9,169.54,167.87,167.95,109570000,-0.56,93400000.0
1984-01-11,167.95,168.07,167.27,167.8,98660000,-0.09,94466000.0
1984-01-12,167.79,168.4,167.68,167.75,99410000,-0.03,94761500.0
1984-01-13,167.75,168.59,166.64,167.02,101790000,-0.44,95579500.0
1984-01-16,167.02,167.55,166.77,167.18,93790000,0.1,95854000.0
1984-01-17,167.18,167.84,167.01,167.83,92750000,0.39,96440000.0
1984-01-18,167.83,168.34,167.02,167.55,109010000,-0.17,98131500.0
1984-01-19,167.55,167.65,166.67,167.04,98340000,-0.3,98861500.0
1984-01-20,167.04,167.06,165.87,166.21,93360000,-0.5,98125500.0
1984-01-23,166.21,166.21,164.83,164.87,82010000,-0.81,96913000.0
1984-01-24,164.87,166.35,164.84,165.94,103050000,0.65,98930000.0
1984-01-25,165.94,167.12,164.74,164.84,113470000,-0.66,101413500.0
1984-01-26,164.84,165.55,164.12,164.24,111100000,-0.36,102685500.0
1984-01-27,164.24,164.33,163.07,163.94,103720000,-0.18,103543500.0
1984-01-30,164.4,164.67,162.4,162.87,103120000,-0.65,105107500.0
1984-01-31,162.87,163.6,162.03,163.41,113510000,0.33,107216000.0
1984-02-01,163.41,164.0,162.27,162.74,107100000,-0.41,106922000.0
1984-02-02,162.74,163.36,162.24,163.36,111330000,0.38,104489000.0
1984-02-03,163.44,163.98,160.82,160.91,109100000,-1.5,103064500.0
1984-02-06,160.91,160.91,158.02,158.08,109090000,-1.76,103164000.0
1984-02-07,157.91,158.81,157.01,158.74,107640000,0.42,103067500.0
1984-02-08,158.74,159.07,155.67,155.85,96890000,-1.82,102979000.0
1984-02-09,155.85,156.17,154.3,155.42,128190000,-0.28,104418000.0
1984-02-10,155.42,156.52,155.42,156.3,92220000,0.57,103939500.0
1984-02-13,156.3,156.32,154.13,154.95,78460000,-0.86,103173000.0
1984-02-14,154.95,156.61,154.95,156.61,91800000,1.07,103125500.0
1984-02-15,156.61,157.48,156.1,156.25,94870000,-0.23,102418500.0
1984-02-16,155.94,156.44,155.44,156.13,81750000,-0.08,101589000.0
1984-02-17,156.13,156.8,155.51,155.74,76600000,-0.25,100751000.0
1984-02-21,155.71,155.74,154.47,154.64,71890000,-0.71,100245000.0
1984-02-22,154.52,155.1,153.94,154.31,90080000,-0.21,99596500.0
1984-02-23,154.02,154.45,152.13,154.29,100220000,-0.01,98934000.0
1984-02-24,154.31,157.51,154.29,157.51,102620000,2.09,98510000.0
1984-02-27,157.51,159.58,157.08,159.3,99140000,1.14,98281000.0
1984-02-28,159.3,159.3,156.59,156.82,91010000,-1.56,97675500.0
1984-02-29,156.82,158.27,156.41,157.06,92810000,0.15,96640500.0
1984-03-01,157.06,158.19,156.77,158.19,82010000,0.72,95386000.0
1984-03-02,158.19,159.9,158.19,159.24,108270000,0.66,95233000.0
1984-03-05,159.24,159.24,157.59,157.89,69870000,-0.85,93271500.0
1984-03-06,157.89,158.37,156.21,156.25,83590000,-1.04,91996500.0
1984-03-07,156.25,156.25,153.81,154.57,90080000,-1.08,91118500.0
1984-03-08,154.57,155.8,154.35,155.19,80630000,0.4,90305500.0
1984-03-09,155.12,155.19,153.77,154.35,73170000,-0.54,87554500.0
1984-03-12,154.35,156.35,154.35,156.34,84470000,1.29,87167000.0
1984-03-13,156.34,157.93,156.34,156.78,102600000,0.28,88374000.0
1984-03-14,156.78,157.17,156.22,156.77,77250000,-0.01,87646500.0
1984-03-15,156.78,158.05,156.73,157.41,79520000,0.41,86879000.0
1984-03-16,157.41,160.45,157.41,159.27,118000000,1.18,88691500.0
1984-03-19,159.27,159.27,157.28,157.78,64060000,-0.94,88064500.0
1984-03-20,157.78,159.17,157.78,158.86,86460000,0.68,88793000.0
1984-03-21,158.86,159.26,158.59,158.66,87170000,-0.13,88647500.0
1984-03-22,158.66,158.67,156.61,156.69,87340000,-1.24,88003500.0
1984-03-23,156.69,156.92,156.02,156.86,79760000,0.11,86860500.0
1984-03-26,156.86,157.18,156.31,156.67,69070000,-0.12,85357000.0
1984-03-27,156.67,157.3,156.61,157.3,73670000,0.4,84490000.0
1984-03-28,157.3,159.9,157.3,159.88,104870000,1.64,85093000.0
1984-03-29,159.88,160.46,159.52,159.52,81470000,-0.23,85066000.0
1984-03-30,159.52,159.52,158.92,159.18,71590000,-0.21,83232000.0
1984-04-02,159.18,159.87,157.63,157.98,85680000,-0.75,84022500.0
1984-04-03,157.99,158.27,157.17,157.66,87980000,-0.2,84242000.0
1984-04-04,157.66,158.11,157.29,157.54,92860000,-0.08,84381000.0
1984-04-05,157.54,158.1,154.96,155.04,101750000,-1.59,85437000.0
1984-04-06,155.04,155.48,154.12,155.48,86620000,0.28,86109500.0
1984-04-09,155.48,155.86,154.71,155.45,71570000,-0.02,85464500.0
1984-04-10,155.45,156.57,155.45,155.87,78990000,0.27,84284000.0
1984-04-11,155.93,156.31,154.9,155.0,80280000,-0.56,84435500.0
1984-04-12,155.0,157.74,154.17,157.73,96330000,1.76,85276000.0
1984-04-13,157.73,158.87,157.13,157.31,99620000,-0.27,84357000.0
1984-04-16,157.31,158.35,156.49,158.32,73870000,0.64,84847500.0
1984-04-17,158.32,159.59,158.32,158.97,98150000,0.41,85432000.0
1984-04-18,158.97,158.97,157.64,157.9,85040000,-0.67,85325500.0
1984-04-19,157.9,158.02,157.1,158.02,75860000,0.08,84751500.0
1984-04-23,158.02,158.05,156.79,156.8,73080000,-0.77,84417500.0
1984-04-24,156.8,158.38,156.61,158.07,87060000,0.81,85317000.0
1984-04-25,158.07,158.77,157.8,158.65,83520000,0.37,85809500.0
1984-04-26,158.65,160.5,158.65,160.3,98000000,1.04,85466000.0
1984-04-27,160.3,160.69,159.77,159.89,88530000,-0.26,85819000.0
1984-04-30,159.89,160.43,159.3,160.05,72740000,0.1,85876500.0
1984-05-01,160.05,161.69,160.05,161.68,110550000,1.02,87120000.0
1984-05-02,161.68,162.11,161.41,161.9,107080000,0.14,88075000.0
1984-05-03,161.9,161.9,160.95,161.2,91910000,-0.43,88027500.0
1984-05-04,161.2,161.2,158.93,159.11,98580000,-1.3,87869000.0
1984-05-07,159.11,159.48,158.63,159.47,72760000,0.23,87176000.0
1984-05-08,159.47,160.52,159.14,160.52,81610000,0.66,87678000.0
1984-05-09,160.52,161.31,159.39,160.11,100590000,-0.26,88758000.0
1984-05-10,160.11,160.45,159.61,160.0,101810000,-0.07,89834500.0
1984-05-11,160.0,160.0,157.42,158.49,82780000,-0.94,89157000.0
1984-05-14,158.49,158.49,157.2,157.5,64900000,-0.62,87421000.0
1984-05-15,157.5,158.27,157.29,158.0,88250000,0.32,88140000.0
1984-05-16,158.0,158.41,157.83,157.99,89210000,-0.01,87693000.0
1984-05-17,157.99,157.99,156.15,156.57,90310000,-0.9,87956500.0
1984-05-18,156.57,156.77,155.24,155.78,81270000,-0.5,88227000.0
1984-05-21,155.78,156.11,154.63,154.73,73380000,-0.67,88242000.0
1984-05-22,154.73,154.73,152.99,153.88,88030000,-0.55,88290500.0
1984-05-23,153.88,154.02,153.1,153.15,82690000,-0.47,88249000.0
1984-05-24,153.15,153.15,150.8,151.23,99040000,-1.25,88301000.0
1984-05-25,151.23,152.02,150.85,151.62,78190000,0.26,87784000.0
1984-05-29,151.62,151.86,149.95,150.29,69060000,-0.88,87600000.0
1984-05-30,150.29,151.43,148.68,150.35,105660000,0.04,87355500.0
1984-05-31,150.35,150.69,149.76,150.55,81890000,0.13,86096000.0
1984-06-01,150.55,153.24,150.55,153.24,96040000,1.79,86302500.0
1984-06-04,153.24,155.1,153.24,154.34,96740000,0.72,86210500.0
1984-06-05,154.34,154.34,153.28,153.65,84840000,-0.45,86814500.0
1984-06-06,153.65,155.03,153.38,155.01,83440000,0.89,86906000.0
1984-06-07,155.01,155.11,154.36,154.92,82120000,-0.06,85982500.0
1984-06-08,154.92,155.4,154.57,155.17,67840000,0.16,84284000.0
1984-06-11,155.17,155.17,153.0,153.06,69050000,-1.36,83597500.0
1984-06-12,153.06,153.07,151.61,152.19,84660000,-0.57,84585500.0
1984-06-13,152.19,152.85,151.86,152.13,67510000,-0.04,83548500.0
1984-06-14,152.12,152.14,150.31,150.39,79120000,-1.14,83044000.0
1984-06-15,150.49,150.71,149.02,149.03,85460000,-0.9,82801500.0
1984-06-18,149.03,151.92,148.53,151.73,94900000,1.81,83483000.0
1984-06-19,151.73,153.0,151.73,152.61,98000000,0.58,84714000.0
1984-06-20,151.89,154.84,150.96,154.84,99090000,1.46,85267000.0
1984-06-21,154.84,155.64,154.05,154.51,123380000,-0.21,87301500.0
1984-06-22,154.51,154.92,153.89,154.46,98400000,-0.03,87269500.0
1984-06-25,154.46,154.67,153.86,153.97,72850000,-0.32,87002500.0
1984-06-26,153.97,153.97,152.47,152.71,82600000,-0.82,87679500.0
1984-06-27,152.71,152.88,151.3,151.64,78400000,-0.7,86316500.0
1984-06-28,151.64,153.07,151.62,152.84,77660000,0.79,86105000.0
1984-06-29,152.84,154.08,152.82,153.18,90770000,0.22,85841500.0
1984-07-02,153.16,153.22,152.44,153.2,69230000,0.01,84466000.0
1984-07-03,153.2,153.86,153.1,153.7,69960000,0.33,83722000.0
1984-07-05,153.7,153.87,152.71,152.76,66100000,-0.61,82855000.0
1984-07-06,152.76,152.76,151.63,152.24,65850000,-0.34,82041500.0
1984-07-09,152.24,153.53,151.44,153.36,74830000,0.74,82391000.0
1984-07-10,153.36,153.53,152.57,152.89,74010000,-0.31,82639000.0
1984-07-11,152.89,152.89,150.55,150.56,89540000,-1.52,82883000.0
1984-07-12,150.56,151.06,149.63,150.03,86050000,-0.35,83810000.0
1984-07-13,150.03,151.16,150.03,150.88,75480000,0.57,83628000.0
1984-07-16,150.88,151.6,150.01,151.6,73420000,0.48,83026000.0
1984-07-17,151.6,152.6,151.26,152.38,82890000,0.51,82425500.0
1984-07-18,152.38,152.38,151.11,151.4,76640000,-0.64,81357500.0
1984-07-19,151.4,151.4,150.27,150.37,85230000,-0.68,80664500.0
1984-07-20,150.37,150.58,149.07,149.55,79090000,-0.55,78450000.0
1984-07-23,149.55,149.55,147.85,148.95,77990000,-0.4,77429500.0
1984-07-24,148.95,149.28,147.78,147.82,74370000,-0.76,77505500.0
1984-07-25,147.82,149.3,147.26,148.83,90520000,0.68,77901500.0
1984-07-26,148.83,150.16,148.83,150.08,90410000,0.84,78502000.0
1984-07-27,150.08,151.38,149.99,151.19,101350000,0.74,79686500.0
1984-07-30,151.19,151.19,150.14,150.19,72330000,-0.66,78764500.0
1984-07-31,150.19,150.77,149.65,150.66,86910000,0.31,79648500.0
1984-08-01,150.66,154.08,150.66,154.08,127500000,2.27,82525500.0
1984-08-02,154.08,157.99,154.08,157.99,172800000,2.54,87860500.0
1984-08-03,160.28,162.56,158.0,162.35,236500000,2.76,96393000.0
1984-08-06,162.35,165.27,162.09,162.6,203000000,0.15,102801500.0
1984-08-07,162.6,163.58,160.81,162.72,127900000,0.07,105496000.0
1984-08-08,162.71,163.87,161.75,161.75,121200000,-0.6,107079000.0
1984-08-09,161.75,165.88,161.47,165.54,131100000,2.34,109331500.0
1984-08-10,165.54,168.59,165.24,165.42,171000000,-0.07,114107500.0
1984-08-13,164.84,165.49,163.98,165.43,77960000,0.01,114334500.0
1984-08-14,165.43,166.09,164.28,164.42,81470000,-0.61,114263500.0
1984-08-15,164.42,164.42,162.75,162.8,91880000,-0.99,115025500.0
1984-08-16,162.8,164.42,162.75,163.77,93610000,0.6,115444500.0
1984-08-17,164.3,164.61,163.78,164.14,71500000,0.23,115065000.0
1984-08-20,164.14,164.94,163.76,164.94,75450000,0.49,114938000.0
1984-08-21,164.94,168.22,164.93,167.83,128100000,1.75,117624500.0
1984-08-22,167.83,168.8,166.92,167.06,116000000,-0.46,118898500.0
1984-08-23,167.06,167.78,166.61,167.12,83130000,0.04,118534500.0
1984-08-24,167.12,167.52,167.12,167.51,69640000,0.23,116949000.0
1984-08-27,167.51,167.51,165.81,166.44,57660000,-0.64,116215500.0
1984-08-28,166.44,167.43,166.21,167.4,70560000,0.58,115398000.0
1984-08-29,167.4,168.21,167.03,167.09,90660000,-0.19,113556000.0
1984-08-30,167.1,167.19,166.55,166.6,70840000,-0.29,108458000.0
1984-08-31,166.6,166.68,165.78,166.68,57460000,0.05,99506000.0
1984-09-04,166.68,166.68,164.73,164.88,62110000,-1.08,92461500.0
1984-09-05,164.88,164.88,163.84,164.29,69250000,-0.36,89529000.0
1984-09-06,164.29,165.95,164.29,165.65,91920000,0.83,88065000.0
1984-09-07,165.65,166.31,164.22,164.37,84110000,-0.77,85715500.0
1984-09-10,164.37,165.05,163.06,164.26,74410000,-0.07,80886000.0
1984-09-11,165.22,166.17,164.28,164.45,101300000,0.12,82053000.0
1984-09-12,164.45,164.81,164.14,164.68,77980000,0.14,81878500.0
1984-09-13,164.68,167.94,164.68,167.94,110500000,1.98,82809500.0
1984-09-14,167.94,169.65,167.94,168.78,137400000,0.5,84999000.0
1984-09-17,168.78,169.37,167.99,168.87,88790000,0.05,85863500.0
1984-09-18,168.87,168.87,167.64,167.65,107700000,-0.72,87476000.0
1984-09-19,167.65,168.76,166.89,166.94,119900000,-0.42,87066000.0
1984-09-20,166.94,167.47,166.7,167.47,92030000,0.32,85867500.0
1984-09-21,167.47,168.67,165.66,165.67,120600000,-1.07,87741000.0
1984-09-24,165.67,166.12,164.98,165.28,76380000,-0.24,88078000.0
1984-09-25,165.28,165.97,164.45,165.62,86250000,0.21,89507500.0
1984-09-26,165.62,167.2,165.61,166.28,100200000,0.4,90989500.0
1984-09-27,166.75,167.18,166.33,166.96,88880000,0.41,90900500.0
1984-09-28,166.96,166.96,165.77,166.1,78950000,-0.52,91306000.0
1984-10-01,166.1,166.1,164.48,164.62,73630000,-0.89,92114500.0
1984-10-02,164.62,165.24,163.55,163.59,89360000,-0.63,93477000.0
1984-10-03,163.59,163.59,162.2,162.44,92400000,-0.7,94634500.0
1984-10-04,162.44,163.22,162.44,162.92,76700000,0.3,93873500.0
1984-10-05,162.92,163.32,162.51,162.68,82950000,-0.15,93815500.0
1984-10-08,162.68,162.68,161.8,162.13,46360000,-0.34,92413000.0
1984-10-09,162.13,162.84,161.62,161.67,76840000,-0.28,91190000.0
1984-10-10,161.67,162.12,160.02,162.11,94270000,0.27,92004500.0
1984-10-11,162.11,162.87,162.0,162.78,87020000,0.41,90830500.0
1984-10-12,162.78,164.47,162.78,164.18,92190000,0.86,88570000.0
1984-10-15,164.18,166.15,164.09,165.77,87590000,0.97,88510000.0
1984-10-16,165.78,165.78,164.66,164.78,82930000,-0.6,87271500.0
1984-10-17,164.78,165.04,163.71,164.14,99740000,-0.39,86263500.0
1984-10-18,164.14,168.1,163.8,168.1,149500000,2.41,89137000.0
1984-10-19,168.08,169.62,167.31,167.96,186900000,-0.08,92452000.0
1984-10-22,167.96,168.36,167.26,167.36,81020000,-0.36,92684000.0
1984-10-23,167.36,168.27,166.83,167.09,92260000,-0.16,92984500.0
1984-10-24,167.09,167.54,166.82,167.2,91620000,0.07,92555500.0
1984-10-25,167.2,167.62,166.17,166.31,92760000,-0.53,92749500.0
1984-10-26,166.31,166.31,164.93,165.29,83900000,-0.61,92997000.0
1984-10-29,165.29,165.29,164.67,164.78,63200000,-0.31,92475500.0
1984-10-30,164.78,167.33,164.78,166.84,95200000,1.25,92767500.0
1984-10-31,166.74,166.95,165.99,166.09,91890000,-0.45,92742000.0
1984-11-01,166.09,167.83,166.09,167.49,107300000,0.84,94272000.0
1984-11-02,167.49,167.95,167.24,167.42,96810000,-0.04,94965000.0
1984-11-05,167.42,168.65,167.33,168.58,84730000,0.69,96883500.0
1984-11-06,168.58,170.41,168.58,170.41,101200000,1.09,98101500.0
1984-11-07,170.41,170.41,168.44,169.17,110800000,-0.73,98928000.0
1984-11-08,169.19,169.27,168.27,168.68,88580000,-0.29,99006000.0
1984-11-09,168.68,169.46,167.44,167.6,83620000,-0.64,98577500.0
1984-11-12,167.65,167.65,166.67,167.36,55610000,-0.14,96978500.0
1984-11-13,167.36,167.38,165.79,165.97,69790000,-0.83,96321500.0
1984-11-14,165.97,166.43,165.39,165.99,73940000,0.01,95031500.0
1984-11-15,165.99,166.49,165.61,165.89,81530000,-0.06,91633000.0
1984-11-16,165.89,166.24,164.09,164.1,83140000,-1.08,86445000.0
1984-11-19,164.1,164.34,163.03,163.09,69730000,-0.62,85880500.0
1984-11-20,163.1,164.47,163.1,164.18,83240000,0.67,85429500.0
1984-11-21,164.18,164.68,163.29,164.51,81620000,0.2,84929500.0
1984-11-23,164.52,166.92,164.52,166.92,73910000,1.46,83987000.0
1984-11-26,166.92,166.92,165.37,165.55,76520000,-0.82,83618000.0
1984-11-27,165.55,166.85,165.07,166.29,95470000,0.45,85231500.0
1984-11-28,166.29,166.9,164.97,165.02,86300000,-0.76,84786500.0
1984-11-29,165.02,165.02,163.78,163.91,75860000,-0.67,83985000.0
1984-11-30,163.91,163.91,162.99,163.58,77580000,-0.2,82499000.0
1984-12-03,163.58,163.58,162.29,162.82,95300000,-0.46,82423500.0
1984-12-04,162.82,163.91,162.82,163.38,81250000,0.34,82249500.0
1984-12-05,163.38,163.4,161.93,162.1,88700000,-0.78,81624500.0
1984-12-06,162.1,163.11,161.76,162.76,96560000,0.41,80912500.0
1984-12-07,162.76,163.31,162.26,162.26,81000000,-0.31,80533500.0
1984-12-10,162.26,163.32,161.54,162.83,81140000,0.35,80409500.0
1984-12-11,162.83,163.18,162.56,163.07,80240000,0.15,81641000.0
1984-12-12,163.07,163.18,162.55,162.63,78710000,-0.27,82087000.0
1984-12-13,162.63,162.92,161.54,161.81,80850000,-0.5,82432500.0
1984-12-14,161.81,163.53,161.63,162.69,95060000,0.54,83109000.0
1984-12-17,162.69,163.63,162.44,163.61,89490000,0.57,83426500.0
1984-12-18,163.61,168.11,163.61,168.11,169000000,2.75,88390000.0
1984-12-19,168.11,169.03,166.84,167.16,139600000,-0.57,91208000.0
1984-12-20,167.16,167.58,166.29,166.38,93220000,-0.47,91788000.0
1984-12-21,166.34,166.38,164.62,165.51,101200000,-0.52,93152500.0
1984-12-24,165.51,166.93,165.5,166.76,55550000,0.76,92104000.0
1984-12-26,166.76,166.76,166.29,166.47,46700000,-0.17,89665500.0
1984-12-27,166.47,166.5,165.62,165.75,70100000,-0.43,88855500.0
1984-12-28,165.75,166.32,165.67,166.26,77070000,0.31,88916000.0
1984-12-31,166.26,167.34,166.06,167.24,80260000,0.59,89050000.0
1985-01-02,167.2,167.2,165.19,165.37,67820000,-1.12,87676000.0
1985-01-03,165.37,166.11,164.38,164.57,88880000,-0.48,88057500.0
1985-01-04,164.55,164.55,163.36,163.68,77480000,-0.54,87496500.0
1985-01-07,163.68,164.71,163.68,164.24,86190000,0.34,86978000.0
1985-01-08,164.24,164.59,163.91,163.99,92110000,-0.15,87533500.0
1985-01-09,163.99,165.57,163.99,165.18,99230000,0.73,88438000.0
1985-01-10,165.18,168.31,164.99,168.31,124700000,1.89,90661000.0
1985-01-11,168.31,168.72,167.58,167.91,107600000,-0.24,92105500.0
1985-01-14,167.91,170.55,167.58,170.51,124900000,1.55,94308000.0
1985-01-15,170.51,171.82,170.4,170.81,155300000,0.18,97320000.0
1985-01-16,170.81,171.94,170.41,171.19,135500000,0.22,99620500.0
1985-01-17,171.19,171.34,170.22,170.73,113600000,-0.27,96850500.0
1985-01-18,170.73,171.42,170.66,171.32,104700000,0.35,95105500.0
1985-01-21,171.32,175.45,171.31,175.23,146800000,2.28,97784500.0
1985-01-22,175.23,176.63,175.14,175.48,174800000,0.14,101464500.0
1985-01-23,175.48,177.3,175.15,177.3,144400000,1.04,105907000.0
1985-01-24,177.3,178.16,176.56,176.71,160700000,-0.33,111607000.0
1985-01-25,176.71,177.75,176.54,177.35,122400000,0.36,114222000.0
1985-01-28,177.35,178.19,176.56,177.4,128400000,0.03,116788500.0
1985-01-29,177.4,179.19,176.58,179.18,115700000,1.0,118560500.0
1985-01-30,179.18,180.27,179.05,179.39,170000000,0.12,123669500.0
1985-01-31,179.39,179.83,178.56,179.63,132500000,0.13,125850500.0
1985-02-01,179.63,179.63,178.44,178.63,105400000,-0.56,127246500.0
1985-02-04,178.63,180.35,177.75,180.35,113700000,0.96,128622000.0
1985-02-05,180.35,181.53,180.07,180.61,143900000,0.14,131211500.0
1985-02-06,180.61,181.5,180.32,180.43,141000000,-0.1,133300000.0
1985-02-07,180.43,181.96,180.43,181.82,151700000,0.77,134650000.0
1985-02-08,181.82,182.39,181.67,182.19,116500000,0.2,135095000.0
1985-02-11,182.19,182.19,180.11,180.51,104000000,-0.92,134050000.0
1985-02-12,180.51,180.75,179.45,180.56,111100000,0.03,131840000.0
1985-02-13,180.56,183.86,180.5,183.35,142500000,1.55,132190000.0
1985-02-14,183.35,183.95,182.39,182.41,139700000,-0.51,133495000.0
1985-02-15,182.41,182.65,181.23,181.6,106500000,-0.44,133585000.0
1985-02-19,181.6,181.61,180.95,181.33,90400000,-0.15,130765000.0
1985-02-20,181.33,182.1,180.64,181.18,118200000,-0.08,127935000.0
1985-02-21,181.18,181.18,180.02,180.19,104000000,-0.55,125915000.0
1985-02-22,180.19,180.41,179.23,179.36,93680000,-0.46,122564000.0
1985-02-25,179.36,179.36,178.13,179.23,89740000,-0.07,120931000.0
1985-02-26,179.23,181.58,179.16,181.17,114200000,1.08,120221000.0
1985-02-27,181.17,181.87,180.5,180.71,107700000,-0.25,119821000.0
1985-02-28,180.71,181.21,180.33,181.18,100700000,0.26,116356000.0
1985-03-01,181.18,183.89,181.16,183.23,139900000,1.13,116726000.0
1985-03-04,183.23,183.41,181.4,182.06,102100000,-0.64,116561000.0
1985-03-05,182.06,182.65,181.42,182.23,116400000,0.09,116696000.0
1985-03-06,182.23,182.25,180.59,180.65,116900000,-0.87,115346000.0
1985-03-07,180.65,180.65,179.44,179.51,112100000,-0.63,113901000.0
1985-03-08,179.51,179.97,179.07,179.1,96390000,-0.23,111135500.0
1985-03-11,179.1,179.46,178.15,178.79,84110000,-0.17,109516000.0
1985-03-12,178.79,180.14,178.7,179.66,92840000,0.49,108958000.0
1985-03-13,179.66,179.96,178.02,178.19,101700000,-0.82,108488000.0
1985-03-14,178.19,178.53,177.61,177.84,103400000,-0.2,106533000.0
1985-03-15,177.84,178.41,176.53,176.53,105200000,-0.74,104808000.0
1985-03-18,176.53,177.66,176.53,176.88,94020000,0.2,104184000.0
1985-03-19,176.88,179.56,176.87,179.54,119200000,1.5,105624000.0
1985-03-20,179.54,179.78,178.79,179.08,107500000,-0.26,105089000.0
1985-03-21,179.08,180.22,178.89,179.35,95930000,0.15,104685500.0
1985-03-22,179.35,179.92,178.86,179.04,99250000,-0.17,104964000.0
1985-03-25,179.04,179.04,177.85,177.97,74040000,-0.6,104179000.0
1985-03-26,177.97,178.86,177.88,178.43,89930000,0.26,102965500.0
1985-03-27,178.43,179.8,178.43,179.54,101000000,0.62,102630500.0
1985-03-28,179.54,180.6,179.43,179.54,99780000,0.0,102584500.0
1985-03-29,179.54,180.66,179.54,180.66,101400000,0.62,100659500.0
1985-04-01,180.66,181.27,180.43,181.27,89900000,0.34,100049500.0
1985-04-02,181.27,181.86,180.28,180.53,101700000,-0.41,99314500.0
1985-04-03,180.53,180.53,178.64,179.11,95480000,-0.79,98243500.0
1985-04-04,179.11,179.13,178.29,179.03,86910000,-0.04,96984000.0
1985-04-08,179.03,179.46,177.86,178.03,79960000,-0.56,96162500.0
1985-04-09,178.03,178.67,177.97,178.21,83980000,0.1,96156000.0
1985-04-10,178.21,179.9,178.21,179.42,108200000,0.68,96924000.0
1985-04-11,179.42,180.91,179.42,180.19,108400000,0.43,97259000.0
1985-04-12,180.19,180.55,180.06,180.54,86220000,0.19,96400000.0
1985-04-15,180.54,181.15,180.45,180.92,80660000,0.21,95173000.0
1985-04-16,180.92,181.78,180.19,181.2,98480000,0.15,95396000.0
1985-04-17,181.2,181.91,181.14,181.68,96020000,0.26,94237000.0
1985-04-18,181.68,182.56,180.75,180.84,100600000,-0.46,93892000.0
1985-04-19,180.84,181.25,180.42,181.11,81110000,0.15,93151000.0
1985-04-22,181.11,181.23,180.25,180.7,79930000,-0.23,92185000.0
1985-04-23,180.7,181.97,180.34,181.88,108900000,0.65,93928000.0
1985-04-24,181.88,182.27,181.74,182.26,99600000,0.21,94411500.0
1985-04-25,182.26,183.43,182.12,183.43,108600000,0.64,94791500.0
1985-04-26,183.43,183.61,182.11,182.18,86570000,-0.68,94131000.0
1985-04-29,182.18,182.34,180.62,180.63,88860000,-0.85,93504000.0
1985-04-30,180.63,180.63,178.86,179.83,111800000,-0.44,94599000.0
1985-05-01,179.83,180.04,178.35,178.37,101600000,-0.81,94594000.0
1985-05-02,178.37,179.01,178.37,179.01,107700000,0.36,95205000.0
1985-05-03,179.01,180.3,179.01,180.08,94870000,0.6,95603000.0
1985-05-06,180.08,180.56,179.82,179.99,85650000,-0.05,95887500.0
1985-05-07,179.99,181.09,179.87,180.76,100200000,0.43,96698500.0
1985-05-08,180.76,180.76,179.96,180.62,101300000,-0.08,96353500.0
1985-05-09,180.62,181.97,180.62,181.92,111000000,0.72,96483500.0
1985-05-10,181.92,184.74,181.92,184.28,140300000,1.3,99187500.0
1985-05-13,184.28,184.61,184.19,184.61,85830000,0.18,99446000.0
1985-05-14,184.61,185.17,183.65,183.87,97360000,-0.4,99390000.0
1985-05-15,183.87,185.43,183.86,184.54,106100000,0.36,99894000.0
1985-05-16,184.54,185.74,184.54,185.66,99420000,0.61,99835000.0
1985-05-17,185.66,187.94,185.47,187.42,124600000,0.95,102009500.0
1985-05-20,187.42,189.98,187.42,189.72,146300000,1.23,105328000.0
1985-05-21,189.72,189.81,188.78,189.64,130200000,-0.04,106393000.0
1985-05-22,189.64,189.64,187.71,188.56,101400000,-0.57,106483000.0
1985-05-23,188.56,188.56,187.45,187.6,101000000,-0.51,106103000.0
1985-05-24,187.6,188.29,187.29,188.29,85970000,0.37,106073000.0
1985-05-28,188.29,188.94,187.38,187.86,90600000,-0.23,106160000.0
1985-05-29,187.86,187.86,187.11,187.68,96540000,-0.1,105397000.0
1985-05-30,187.68,188.04,187.09,187.75,108300000,0.04,105732000.0
1985-05-31,187.75,189.59,187.45,189.55,134100000,0.96,107052000.0
1985-06-03,189.55,190.36,188.93,189.32,125000000,-0.12,108558500.0
1985-06-04,189.32,190.27,188.88,190.04,115400000,0.38,110046000.0
1985-06-05,190.04,191.02,190.04,190.16,143900000,0.06,112231000.0
1985-06-06,189.75,191.06,189.13,191.06,117200000,0.47,113026000.0
1985-06-07,191.06,191.29,189.55,189.68,99630000,-0.72,112457500.0
1985-06-10,189.68,189.68,188.82,189.51,87940000,-0.09,109839500.0
1985-06-11,189.51,189.61,188.78,189.04,102100000,-0.25,110653000.0
1985-06-12,189.04,189.04,187.59,187.61,97700000,-0.76,110670000.0
1985-06-13,187.61,187.61,185.03,185.33,107000000,-1.22,110715000.0
1985-06-14,185.33,187.1,185.33,187.1,93090000,0.96,110398500.0
1985-06-17,187.1,187.1,185.98,186.53,82170000,-0.3,108277000.0
1985-06-18,186.53,187.65,186.51,187.34,106900000,0.43,106307000.0
1985-06-19,187.34,187.98,186.63,186.63,108300000,-0.38,105212000.0
1985-06-20,186.63,186.74,185.97,186.73,87500000,0.05,104517000.0
1985-06-21,186.73,189.66,186.43,189.61,125400000,1.54,105737000.0
1985-06-24,188.77,189.61,187.84,189.15,96040000,-0.24,106240500.0
1985-06-25,189.15,190.96,189.15,189.74,115700000,0.31,107495500.0
1985-06-26,189.74,190.26,189.44,190.06,94130000,0.17,107375000.0
1985-06-27,190.06,191.36,190.06,191.23,106700000,0.62,107295000.0
1985-06-28,191.23,191.85,191.04,191.85,105200000,0.32,105850000.0
1985-07-01,191.85,192.43,191.17,192.43,96080000,0.3,104404000.0
1985-07-02,192.43,192.63,191.84,192.01,111100000,-0.22,104189000.0
1985-07-03,192.01,192.08,191.37,191.45,98410000,-0.29,101914500.0
1985-07-05,191.45,192.67,191.45,192.52,62450000,0.56,99177000.0
1985-07-08,192.47,192.52,191.26,191.93,83670000,-0.31,98379000.0
1985-07-09,191.93,191.93,190.81,191.05,99060000,-0.46,98935000.0
1985-07-10,191.05,192.37,190.99,192.37,108200000,0.69,99240000.0
1985-07-11,192.37,192.95,192.28,192.94,122800000,0.3,100495000.0
1985-07-12,192.94,193.32,192.64,193.29,120300000,0.18,101160000.0
1985-07-15,193.29,193.84,192.55,192.72,103900000,-0.29,101700500.0
1985-07-16,192.72,194.72,192.72,194.72,132500000,1.04,104217000.0
1985-07-17,194.86,196.07,194.72,195.65,159900000,0.48,106867000.0
1985-07-18,195.65,195.65,194.34,194.38,131400000,-0.65,108022000.0
1985-07-19,194.38,195.13,194.28,195.13,114800000,0.39,109387000.0
1985-07-22,195.13,195.13,193.58,194.35,93540000,-0.4,107794000.0
1985-07-23,194.35,194.98,192.28,192.55,143600000,-0.93,110172000.0
1985-07-24,192.55,192.55,190.66,191.58,128600000,-0.5,110817000.0
1985-07-25,191.58,192.23,191.17,192.06,123300000,0.25,112275500.0
1985-07-26,192.06,192.78,191.58,192.4,107000000,0.18,112290500.0
1985-07-29,192.4,192.42,189.53,189.6,95960000,-1.46,111828500.0
1985-07-30,189.62,190.05,189.3,189.93,102300000,0.17,112139500.0
1985-07-31,189.93,191.33,189.93,190.92,124200000,0.52,112794500.0
1985-08-01,190.92,192.17,190.91,192.11,121500000,0.62,113949000.0
1985-08-02,192.11,192.11,191.27,191.48,87860000,-0.33,115219500.0
1985-08-05,191.48,191.48,189.95,190.62,79610000,-0.45,115016500.0
1985-08-06,190.62,190.72,187.87,187.93,104000000,-1.41,115263500.0
1985-08-07,187.93,187.93,187.39,187.68,100000000,-0.13,114853500.0
1985-08-08,187.68,188.96,187.68,188.95,102900000,0.68,113858500.0
1985-08-09,188.95,189.05,188.11,188.32,81750000,-0.33,111931000.0
1985-08-12,188.32,188.32,187.43,187.63,77340000,-0.37,110603000.0
1985-08-13,187.63,188.15,186.51,187.3,80300000,-0.18,107993000.0
1985-08-14,187.3,187.87,187.3,187.41,85780000,0.06,104287000.0
1985-08-15,187.41,187.74,186.62,187.26,86100000,-0.08,102022000.0
1985-08-16,187.26,187.26,186.1,186.1,87910000,-0.62,100677500.0
1985-08-19,186.1,186.82,186.1,186.38,67930000,0.15,99397000.0
1985-08-20,186.38,188.27,186.38,188.08,91230000,0.91,96778500.0
1985-08-21,188.08,189.16,188.08,189.16,94880000,0.57,95092500.0
1985-08-22,189.11,189.23,187.2,187.36,90600000,-0.95,93457500.0
1985-08-23,187.22,187.35,186.59,187.17,75270000,-0.1,91871000.0
1985-08-26,187.17,187.44,186.46,187.31,70290000,0.07,90587500.0
1985-08-27,187.31,188.1,187.31,188.1,82140000,0.42,89579500.0
1985-08-28,188.1,188.83,187.9,188.83,88530000,0.39,87796000.0
1985-08-29,188.73,188.94,188.38,188.93,85660000,0.05,86004000.0
1985-08-30,188.93,189.13,188.0,188.63,81620000,-0.16,85692000.0
1985-09-03,188.63,188.63,187.38,187.91,81190000,-0.38,85771000.0
1985-09-04,187.91,187.92,186.97,187.37,85510000,-0.29,84846500.0
1985-09-05,187.37,187.52,186.89,187.27,94480000,-0.05,84570500.0
1985-09-06,187.27,188.43,187.27,188.24,95040000,0.52,84177500.0
1985-09-09,188.24,188.8,187.9,188.25,89850000,0.01,84582500.0
1985-09-10,188.25,188.26,186.5,186.9,104700000,-0.72,85950500.0
1985-09-11,186.9,186.9,184.79,185.03,100400000,-1.0,86955500.0
1985-09-12,185.03,185.21,183.49,183.69,107100000,-0.72,88021500.0
1985-09-13,183.69,184.19,182.05,182.91,111400000,-0.42,89286500.0
1985-09-16,182.91,182.91,182.45,182.88,66700000,-0.02,88226000.0
1985-09-17,182.88,182.88,180.78,181.36,111900000,-0.83,90424500.0
1985-09-18,181.36,181.83,180.81,181.71,105700000,0.19,91148000.0
1985-09-19,181.71,183.4,181.71,183.39,100300000,0.92,91419000.0
1985-09-20,183.39,183.99,182.04,182.05,101400000,-0.73,91959000.0
1985-09-23,182.05,184.65,182.05,184.3,104800000,1.24,93435500.0
1985-09-24,184.3,184.3,182.42,182.62,97870000,-0.91,94814500.0
1985-09-25,182.62,182.62,180.62,180.66,92120000,-1.07,95313500.0
1985-09-26,180.66,181.29,179.45,181.29,106100000,0.35,96192000.0
1985-09-30,181.3,182.08,181.22,182.08,103600000,0.44,97089000.0
1985-10-01,182.06,185.08,182.02,185.07,130200000,1.64,99518000.0
1985-10-02,185.07,185.94,184.06,184.06,147300000,-0.55,102823500.0
1985-10-03,184.06,185.17,183.59,184.36,127500000,0.16,104923000.0
1985-10-04,184.36,184.36,182.65,183.22,101200000,-0.62,105259000.0
1985-10-07,183.22,183.22,181.3,181.87,95550000,-0.74,105284500.0
1985-10-08,181.87,182.3,181.16,181.87,97170000,0.0,105650500.0
1985-10-09,181.87,183.27,181.87,182.52,99140000,0.36,105372500.0
1985-10-10,182.52,182.79,182.05,182.78,90910000,0.14,104898000.0
1985-10-11,182.78,184.28,182.61,184.28,96370000,0.82,104361500.0
1985-10-14,184.31,186.37,184.28,186.37,78540000,1.13,102718500.0
1985-10-15,186.37,187.16,185.66,186.08,110400000,-0.16,104903500.0
1985-10-16,186.08,187.98,186.08,187.98,117400000,1.02,105178500.0
1985-10-17,187.98,188.52,187.42,187.66,140500000,-0.17,106918500.0
1985-10-18,187.66,188.11,186.89,187.04,107100000,-0.33,107258500.0
1985-10-21,187.04,187.3,186.79,186.96,95680000,-0.04,106972500.0
1985-10-22,186.96,188.56,186.96,188.04,111300000,0.58,107297500.0
1985-10-23,188.04,189.09,188.04,189.09,121700000,0.56,108489000.0
1985-10-24,189.09,189.45,188.41,188.5,123100000,-0.31,110038000.0
1985-10-25,188.5,188.51,187.32,187.52,101800000,-0.52,109823000.0
1985-10-28,187.52,187.76,186.93,187.76,97880000,0.13,109537000.0
1985-10-29,187.76,189.78,187.76,189.23,110600000,0.78,108557000.0
1985-10-30,189.23,190.09,189.14,190.07,120400000,0.44,107212000.0
1985-10-31,190.07,190.15,189.35,189.82,121500000,-0.13,106912000.0
1985-11-01,189.82,191.53,189.37,191.53,129400000,0.9,108322000.0
1985-11-04,191.45,191.96,190.66,191.25,104900000,-0.15,108789500.0
1985-11-05,191.25,192.43,190.99,192.37,119200000,0.59,109891000.0
1985-11-06,192.37,193.01,191.83,192.76,129500000,0.2,111409000.0
1985-11-07,192.78,192.96,192.16,192.62,119000000,-0.07,112813500.0
1985-11-08,192.62,193.97,192.53,193.72,115000000,0.57,113745000.0
1985-11-11,193.72,197.29,193.7,197.28,126500000,1.84,116143000.0
1985-11-12,197.28,198.66,196.97,198.08,170800000,0.41,119163000.0
1985-11-13,198.08,198.11,196.91,197.1,109700000,-0.49,118778000.0
1985-11-14,197.1,199.19,196.88,199.06,124900000,0.99,117998000.0
1985-11-15,199.06,199.58,197.9,198.11,130200000,-0.48,119153000.0
1985-11-18,198.11,198.71,197.51,198.71,108400000,0.3,119789000.0
1985-11-19,198.71,199.52,198.01,198.67,126100000,-0.02,120529000.0
1985-11-20,198.67,199.2,198.52,198.99,105100000,0.16,119699000.0
1985-11-21,198.99,201.43,198.99,201.41,150300000,1.22,121059000.0
1985-11-22,201.41,202.01,201.05,201.52,133800000,0.05,122659000.0
1985-11-25,201.52,201.52,200.08,200.35,91710000,-0.58,122350500.0
1985-11-26,200.35,201.16,200.11,200.67,123100000,0.16,122975500.0
1985-11-27,200.67,202.65,200.67,202.54,143700000,0.93,124140500.0
1985-11-29,202.54,203.4,201.92,202.17,84060000,-0.18,122268500.0
1985-12-02,202.17,202.19,200.2,200.46,103500000,-0.85,120973500.0
1985-12-03,200.46,200.98,200.1,200.86,109700000,0.2,121213500.0
1985-12-04,200.86,204.23,200.86,204.23,153200000,1.68,122913500.0
1985-12-05,204.23,205.86,203.79,203.88,181000000,-0.17,125488500.0
1985-12-06,203.88,203.88,202.45,202.99,125500000,-0.44,125813500.0
1985-12-09,202.99,204.65,202.98,204.25,144000000,0.62,127263500.0
1985-12-10,204.25,205.16,203.68,204.39,156500000,0.07,128763500.0
1985-12-11,204.39,206.68,204.17,206.31,178500000,0.94,129148500.0
1985-12-12,206.31,207.65,205.83,206.73,170500000,0.2,132188500.0
1985-12-13,206.73,210.31,206.73,209.94,177900000,1.55,134838500.0
1985-12-16,209.94,213.08,209.91,212.02,176000000,0.99,137128500.0
1985-12-17,212.02,212.45,210.58,210.65,155200000,-0.65,139468500.0
1985-12-18,210.65,211.23,209.24,209.81,137900000,-0.4,140058500.0
1985-12-19,209.81,210.13,209.25,210.02,130200000,0.1,141313500.0
1985-12-20,210.02,211.77,210.02,210.94,170300000,0.44,142313500.0
1985-12-23,210.57,210.94,208.44,208.57,107900000,-1.12,141018500.0
1985-12-24,208.57,208.57,206.44,207.14,78300000,-0.69,140348000.0
1985-12-26,207.14,207.76,207.05,207.65,62050000,0.25,137295500.0
1985-12-27,207.65,209.62,207.65,209.61,81560000,0.94,134188500.0
1985-12-30,209.61,210.7,209.17,210.68,91970000,0.51,134584000.0
1985-12-31,210.68,211.61,210.68,211.28,112700000,0.28,135044000.0
1986-01-02,211.28,211.28,208.93,209.59,98960000,-0.8,134507000.0
1986-01-03,209.59,210.88,209.51,210.88,105000000,0.62,132097000.0
1986-01-06,210.88,210.98,209.93,210.65,99610000,-0.11,128027500.0
1986-01-07,210.65,213.8,210.65,213.8,153000000,1.5,129402500.0
1986-01-08,213.8,214.57,207.49,207.97,180300000,-2.73,131217500.0
1986-01-09,207.97,207.97,204.51,206.11,176500000,-0.89,132217500.0
1986-01-10,206.11,207.33,205.52,205.96,122800000,-0.07,129432500.0
1986-01-13,205.96,206.83,205.52,206.72,108700000,0.37,126342500.0
1986-01-14,206.72,207.37,206.06,206.64,113900000,-0.04,123142500.0
1986-01-15,206.64,208.27,206.64,208.26,122400000,0.78,120462500.0
1986-01-16,208.26,209.18,207.61,209.17,130500000,0.44,119227500.0
1986-01-17,209.17,209.4,207.59,208.43,132100000,-0.35,118937500.0
1986-01-20,208.43,208.43,206.62,207.53,85340000,-0.43,116694500.0
1986-01-21,207.53,207.78,205.05,205.79,128300000,-0.84,114594500.0
1986-01-22,205.79,206.03,203.41,203.49,131200000,-1.12,115759500.0
1986-01-23,203.49,204.43,202.6,204.25,130300000,0.37,118359500.0
1986-01-24,204.25,206.43,204.25,206.43,128900000,1.07,121702000.0
1986-01-27,206.43,207.69,206.43,207.39,122900000,0.47,123769000.0
1986-01-28,207.42,209.82,207.4,209.81,145700000,1.17,126455500.0
1986-01-29,209.81,212.36,209.81,210.29,193800000,0.23,130510500.0
1986-01-30,210.29,211.54,209.15,209.33,125300000,-0.46,131827500.0
1986-01-31,209.33,212.42,209.19,211.78,143500000,1.17,133752500.0
1986-02-03,211.78,214.18,211.6,213.96,145300000,1.03,136037000.0
1986-02-04,213.96,214.57,210.82,212.79,175700000,-0.55,137172000.0
1986-02-05,212.84,213.03,211.21,212.96,134300000,0.08,134872000.0
1986-02-06,212.96,214.51,212.6,213.47,146100000,0.24,133352000.0
1986-02-07,213.47,215.27,211.13,214.56,144400000,0.51,134432000.0
1986-02-10,214.56,216.24,214.47,216.24,129900000,0.78,135492000.0
1986-02-11,216.24,216.67,215.54,215.92,141300000,-0.15,136862000.0
1986-02-12,215.92,216.28,215.13,215.97,136400000,0.02,137562000.0
1986-02-13,215.97,217.41,215.38,217.4,136500000,0.66,137862000.0
1986-02-14,217.4,219.76,217.22,219.76,155600000,1.09,139037000.0
1986-02-18,219.76,222.45,219.26,222.45,160200000,1.22,142780000.0
1986-02-19,222.45,222.96,219.73,219.76,152000000,-1.21,143965000.0
1986-02-20,219.76,222.22,219.22,222.22,139700000,1.12,144390000.0
1986-02-21,222.22,224.62,222.22,224.62,177600000,1.08,146755000.0
1986-02-24,224.58,225.29,223.31,224.34,144700000,-0.12,147545000.0
1986-02-25,224.34,224.4,222.63,223.79,148000000,-0.25,148800000.0
1986-02-26,223.72,224.59,223.15,224.04,158000000,0.11,149415000.0
1986-02-27,224.04,226.88,223.41,226.77,181700000,1.22,148810000.0
1986-02-28,226.77,227.92,225.42,226.92,191700000,0.07,152130000.0
1986-03-03,226.92,226.92,224.41,225.42,142700000,-0.66,152090000.0
1986-03-04,225.42,227.33,223.94,224.38,174500000,-0.46,153550000.0
1986-03-05,224.14,224.37,222.18,224.34,154600000,-0.02,152495000.0
1986-03-06,224.39,225.5,224.13,225.13,159000000,0.35,153730000.0
1986-03-07,225.13,226.33,224.44,225.57,163200000,0.2,154585000.0
1986-03-10,225.57,226.98,225.36,226.58,129900000,0.45,153860000.0
1986-03-11,226.58,231.81,226.58,231.69,187300000,2.26,156730000.0
1986-03-12,231.69,234.7,231.68,232.54,210300000,0.37,160180000.0
1986-03-13,232.54,233.89,231.27,233.19,171500000,0.28,161935000.0
1986-03-14,233.19,236.55,232.58,236.55,181900000,1.44,164205000.0
1986-03-17,236.55,236.55,233.69,234.67,137500000,-0.79,163300000.0
1986-03-18,234.67,236.52,234.14,235.78,148000000,0.47,162690000.0
1986-03-19,235.78,236.52,235.13,235.6,150000000,-0.08,162590000.0
1986-03-20,235.6,237.09,235.6,236.54,148000000,0.4,163005000.0
1986-03-21,236.54,237.35,233.29,233.34,199100000,-1.35,164080000.0
1986-03-24,233.34,235.33,232.92,235.33,143800000,0.85,164035000.0
1986-03-25,235.33,235.33,233.62,234.72,139300000,-0.26,163600000.0
1986-03-26,234.72,237.79,234.71,237.3,161500000,1.1,163775000.0
1986-03-27,237.3,240.11,237.3,238.97,178100000,0.7,163595000.0
1986-03-31,238.97,239.86,238.08,238.9,134400000,-0.03,160730000.0
1986-04-01,238.9,239.1,234.57,235.14,167400000,-1.57,161965000.0
1986-04-02,235.14,235.71,233.4,235.71,145300000,0.24,160505000.0
1986-04-03,235.71,236.42,232.07,232.47,148200000,-1.37,160185000.0
1986-04-04,232.47,232.56,228.32,228.69,147300000,-1.63,159600000.0
1986-04-07,228.69,228.83,226.3,228.63,129800000,-0.03,157930000.0
1986-04-08,228.63,233.7,228.63,233.52,146300000,2.14,158750000.0
1986-04-09,233.52,235.57,232.13,233.75,156300000,0.1,157200000.0
1986-04-10,233.75,236.54,233.75,236.44,184800000,1.15,155925000.0
1986-04-11,236.44,237.85,235.13,235.97,139400000,-0.2,154320000.0
1986-04-14,235.97,237.48,235.43,237.28,106700000,0.56,150560000.0
1986-04-15,237.28,238.09,236.64,237.73,123700000,0.19,149870000.0
1986-04-16,237.73,242.57,237.73,242.22,173800000,1.89,151160000.0
1986-04-17,242.22,243.36,241.89,243.03,161400000,0.33,151730000.0
1986-04-18,243.03,243.47,241.74,242.38,153600000,-0.27,152010000.0
1986-04-21,242.38,244.78,241.88,244.74,136100000,0.97,148860000.0
1986-04-22,244.74,245.47,241.3,242.42,161500000,-0.95,149745000.0
1986-04-23,242.42,242.42,240.08,241.75,149700000,-0.28,150265000.0
1986-04-24,241.75,243.13,241.65,242.02,146600000,0.11,149520000.0
1986-04-25,242.02,242.8,240.91,242.29,142300000,0.11,147730000.0
1986-04-28,242.29,243.08,241.23,243.08,123900000,0.33,147205000.0
1986-04-29,243.08,243.57,239.23,240.51,148800000,-1.06,146275000.0
1986-04-30,240.52,240.52,235.26,235.52,147500000,-2.07,146385000.0
1986-05-01,235.52,236.01,234.21,235.16,146500000,-0.15,146300000.0
1986-05-02,235.16,236.52,234.15,234.79,126300000,-0.16,145250000.0
1986-05-05,234.79,237.73,234.79,237.73,102400000,1.25,143880000.0
1986-05-06,237.73,238.28,236.26,237.24,121200000,-0.21,142625000.0
1986-05-07,236.56,237.24,233.98,236.08,129900000,-0.49,141305000.0
1986-05-08,236.08,237.96,236.08,237.13,136000000,0.44,138865000.0
1986-05-09,237.13,238.01,235.85,237.85,137400000,0.3,138765000.0
1986-05-12,237.85,238.53,237.02,237.58,125400000,-0.11,139700000.0
1986-05-13,237.58,237.87,236.02,236.41,119200000,-0.49,139475000.0
1986-05-14,236.41,237.54,235.85,237.54,132100000,0.48,137390000.0
1986-05-15,237.54,237.54,233.93,234.43,131600000,-1.31,135900000.0
1986-05-16,234.43,234.43,232.26,232.76,113500000,-0.71,133895000.0
1986-05-19,232.76,233.54,232.41,233.2,85840000,0.19,131382000.0
1986-05-20,233.2,236.12,232.58,236.11,113000000,1.25,128957000.0
1986-05-21,236.11,236.83,235.45,235.45,117100000,-0.28,127327000.0
1986-05-22,235.45,240.25,235.45,240.12,144900000,1.98,127242000.0
1986-05-23,240.12,242.16,240.12,241.35,130200000,0.51,126637000.0
1986-05-27,241.35,244.76,241.35,244.75,121200000,1.41,126502000.0
1986-05-28,244.75,247.4,244.75,246.63,159600000,0.77,127042000.0
1986-05-29,246.63,248.32,245.29,247.98,135700000,0.55,126452000.0
1986-05-30,247.98,249.19,246.43,247.35,151200000,-0.25,126687000.0
1986-06-02,246.04,247.74,243.83,245.04,120600000,-0.93,126402000.0
1986-06-03,245.04,245.51,243.67,245.51,114700000,0.19,127017000.0
1986-06-04,245.51,246.3,242.59,243.94,117000000,-0.64,126807000.0
1986-06-05,243.94,245.66,243.41,245.65,110900000,0.7,125857000.0
1986-06-06,245.65,246.07,244.43,245.67,110900000,0.01,124602000.0
1986-06-09,245.67,245.67,239.68,239.96,123300000,-2.32,123897000.0
1986-06-10,239.96,240.08,238.23,239.58,125000000,-0.16,123877000.0
1986-06-11,239.58,241.13,239.21,241.13,127400000,0.65,124287000.0
1986-06-12,241.24,241.64,240.7,241.49,109100000,0.15,123137000.0
1986-06-13,241.71,245.91,241.71,245.73,141200000,1.76,123617000.0
1986-06-16,245.73,246.5,245.17,246.13,112100000,0.16,123547000.0
1986-06-17,246.13,246.26,243.6,244.35,123100000,-0.72,125410000.0
1986-06-18,244.35,245.25,242.57,244.99,117000000,0.26,125610000.0
1986-06-19,244.99,245.8,244.05,244.06,129000000,-0.38,126205000.0
1986-06-20,244.06,247.6,243.98,247.58,149100000,1.44,126415000.0
1986-06-23,247.58,247.58,244.45,245.26,123800000,-0.94,126095000.0
1986-06-24,245.26,248.26,244.53,247.03,140600000,0.72,127065000.0
1986-06-25,247.03,250.13,247.03,248.93,161800000,0.77,127175000.0
1986-06-26,248.93,249.43,247.72,248.74,134100000,-0.08,127095000.0
1986-06-27,248.74,249.74,248.74,249.6,123800000,0.35,125725000.0
1986-06-30,249.6,251.81,249.6,250.84,135100000,0.5,126450000.0
1986-07-01,250.67,252.04,250.53,252.04,147700000,0.48,128100000.0
1986-07-02,252.04,253.2,251.79,252.7,150000000,0.26,129750000.0
1986-07-03,252.7,252.94,251.23,251.79,108300000,-0.36,129620000.0
1986-07-07,251.79,251.81,243.63,244.05,138200000,-3.07,130985000.0
1986-07-08,244.05,244.06,239.07,241.59,174100000,-1.01,133525000.0
1986-07-09,241.59,243.07,241.46,242.82,142900000,0.51,134420000.0
1986-07-10,242.82,243.44,239.66,243.01,146200000,0.08,135360000.0
1986-07-11,243.01,243.48,241.68,242.22,124500000,-0.33,136130000.0
1986-07-14,242.22,242.22,238.04,238.11,123200000,-1.7,135230000.0
1986-07-15,238.09,238.12,233.6,233.66,184000000,-1.87,138825000.0
1986-07-16,233.66,236.19,233.66,235.01,160800000,0.58,140710000.0
1986-07-17,235.01,236.65,235.01,236.07,132400000,0.45,141480000.0
1986-07-18,236.07,238.22,233.94,236.36,149700000,0.12,142515000.0
1986-07-21,236.36,236.45,235.53,236.24,106300000,-0.05,140375000.0
1986-07-22,236.24,238.42,235.92,238.18,138500000,0.82,141110000.0
1986-07-23,238.19,239.25,238.17,238.67,133300000,0.21,140745000.0
1986-07-24,238.69,239.05,237.32,237.95,134700000,-0.3,139390000.0
1986-07-25,237.99,240.36,237.95,240.22,132000000,0.95,139285000.0
1986-07-28,240.2,240.25,235.23,236.01,128000000,-1.75,139495000.0
1986-07-29,235.72,236.01,234.4,234.55,115700000,-0.62,138525000.0
1986-07-30,234.57,237.38,233.07,236.59,146700000,0.87,138475000.0
1986-07-31,236.59,236.92,235.89,236.12,112700000,-0.2,136610000.0
1986-08-01,236.12,236.89,234.59,234.91,114900000,-0.51,136940000.0
1986-08-04,234.91,236.86,231.92,235.99,130000000,0.46,136530000.0
1986-08-05,235.99,238.31,235.97,237.03,153100000,0.44,135480000.0
1986-08-06,237.03,237.35,235.48,236.84,127500000,-0.08,134710000.0
1986-08-07,236.84,238.02,236.31,237.04,122400000,0.08,133520000.0
1986-08-08,237.04,238.06,236.37,236.88,106300000,-0.07,132610000.0
1986-08-11,236.88,241.2,236.87,240.68,125600000,1.6,132730000.0
1986-08-12,240.68,243.37,240.35,243.34,131700000,1.11,130115000.0
1986-08-13,243.34,246.51,243.06,245.67,156400000,0.96,129895000.0
1986-08-14,245.67,246.79,245.53,246.25,123800000,0.24,129465000.0
1986-08-15,246.25,247.15,245.7,247.15,123500000,0.37,128155000.0
1986-08-18,247.15,247.83,245.48,247.38,112800000,0.09,128480000.0
1986-08-19,247.38,247.42,245.82,246.51,109300000,-0.35,127020000.0
1986-08-20,246.53,249.77,246.51,249.77,156600000,1.32,128185000.0
1986-08-21,249.77,250.45,249.11,249.67,135200000,-0.04,128210000.0
1986-08-22,249.67,250.61,249.27,250.19,118100000,0.21,127515000.0
1986-08-25,250.19,250.26,247.76,247.81,104400000,-0.95,126335000.0
1986-08-26,247.81,252.91,247.81,252.84,156600000,2.03,128380000.0
1986-08-27,252.84,254.24,252.66,253.3,143300000,0.18,128210000.0
1986-08-28,253.3,253.67,251.91,252.84,125100000,-0.18,128830000.0
1986-08-29,252.84,254.07,251.73,252.93,125300000,0.04,129350000.0
1986-09-02,252.93,253.3,248.14,248.52,135500000,-1.74,129625000.0
1986-09-03,248.52,250.08,247.59,250.08,154300000,0.63,129685000.0
1986-09-04,250.08,254.01,250.03,253.83,189400000,1.5,132780000.0
1986-09-05,253.83,254.13,250.33,250.47,180600000,-1.32,135690000.0
1986-09-08,250.47,250.47,247.02,248.14,153300000,-0.93,138040000.0
1986-09-09,248.14,250.21,246.94,247.67,137500000,-0.19,138635000.0
1986-09-10,247.67,247.76,246.11,247.06,140300000,-0.25,139065000.0
1986-09-11,247.06,247.06,234.67,235.18,237600000,-4.81,143125000.0
1986-09-12,235.18,235.45,228.74,230.67,240500000,-1.92,148960000.0
1986-09-15,230.67,232.82,229.44,231.94,155600000,0.55,150565000.0
1986-09-16,231.93,231.94,228.32,231.72,131200000,-0.09,151485000.0
1986-09-17,231.73,233.81,231.38,231.68,141000000,-0.02,153070000.0
1986-09-18,231.67,232.87,230.57,232.31,132200000,0.27,151850000.0
1986-09-19,232.3,232.31,230.69,232.21,153900000,-0.04,152785000.0
1986-09-22,232.2,234.93,232.2,234.93,126100000,1.17,153185000.0
1986-09-23,234.96,235.88,234.5,235.67,132600000,0.31,154595000.0
1986-09-24,235.66,237.06,235.53,236.28,134600000,0.26,153495000.0
1986-09-25,231.83,236.28,230.67,231.83,134300000,-1.88,153045000.0
1986-09-26,231.83,233.68,230.64,232.23,115300000,0.17,152555000.0
1986-09-29,232.23,232.23,228.08,229.91,115600000,-1.0,152070000.0
1986-09-30,229.91,233.01,229.91,231.32,124900000,0.61,151540000.0
1986-10-01,231.32,234.62,231.32,233.6,143600000,0.99,151005000.0
1986-10-02,233.6,234.33,232.77,233.92,128100000,0.14,147940000.0
1986-10-03,233.92,236.16,232.79,233.71,128100000,-0.09,145315000.0
1986-10-06,233.71,235.34,233.17,234.78,88250000,0.46,142062500.0
1986-10-07,234.74,235.18,233.46,234.41,125100000,-0.16,141442500.0
1986-10-08,234.41,236.84,233.68,236.68,141700000,0.97,141512500.0
1986-10-09,236.67,238.2,235.72,235.85,153400000,-0.35,137302500.0
1986-10-10,235.84,236.27,235.31,235.48,105100000,-0.16,130532500.0
1986-10-13,235.52,235.91,235.02,235.91,54990000,0.18,125502000.0
1986-10-14,235.9,236.37,234.37,235.37,116800000,-0.23,124782000.0
1986-10-15,235.36,239.03,235.27,238.8,144300000,1.46,124947000.0
1986-10-16,238.83,240.18,238.8,239.53,156900000,0.31,126182000.0
1986-10-17,239.5,239.53,237.71,238.84,124100000,-0.29,124692000.0
1986-10-20,238.84,238.84,234.78,235.97,109000000,-1.2,123837000.0
1986-10-21,236.03,236.49,234.95,235.88,110000000,-0.04,122707000.0
1986-10-22,235.89,236.64,235.82,236.26,114000000,0.16,121677000.0
1986-10-23,236.28,239.76,236.26,239.28,150900000,1.28,122507000.0
1986-10-24,239.3,239.65,238.25,238.26,137500000,-0.43,123617000.0
1986-10-27,238.22,238.77,236.72,238.77,133200000,0.21,124497000.0
1986-10-28,238.81,240.58,238.77,239.26,145900000,0.21,125547000.0
1986-10-29,239.23,241.0,238.98,240.94,164400000,0.7,126587000.0
1986-10-30,240.97,244.08,240.94,243.71,194200000,1.15,129892000.0
1986-10-31,243.7,244.51,242.95,243.98,147200000,0.11,130847000.0
1986-11-03,243.97,245.8,243.93,245.8,138200000,0.75,133344500.0
1986-11-04,245.8,246.43,244.42,246.2,163200000,0.16,135249500.0
1986-11-05,246.09,247.05,245.21,246.58,183200000,0.15,137324500.0
1986-11-06,246.54,246.9,244.3,245.87,165300000,-0.29,137919500.0
1986-11-07,245.85,246.13,244.92,245.77,142300000,-0.04,139779500.0
1986-11-10,245.75,246.22,244.68,246.13,120200000,0.15,143040000.0
1986-11-11,246.15,247.1,246.12,247.08,118500000,0.39,143125000.0
1986-11-12,247.06,247.67,245.68,246.64,162200000,-0.18,144020000.0
1986-11-13,246.63,246.66,242.98,243.02,164000000,-1.47,144375000.0
1986-11-14,243.01,244.51,241.96,244.5,172100000,0.61,146775000.0
1986-11-17,244.5,244.8,242.29,243.21,133300000,-0.53,147990000.0
1986-11-18,243.2,243.23,236.65,236.78,185300000,-2.64,151755000.0
1986-11-19,236.77,237.94,235.51,237.66,183300000,0.37,155220000.0
1986-11-20,237.66,242.05,237.66,242.05,158100000,1.85,155580000.0
1986-11-21,242.03,246.38,241.97,245.86,200700000,1.57,158740000.0
1986-11-24,245.86,248.0,245.21,247.45,150800000,0.65,159620000.0
1986-11-25,247.44,248.18,246.3,248.17,154600000,0.29,160055000.0
1986-11-26,248.14,248.9,247.73,248.77,152000000,0.24,159435000.0
1986-11-28,248.82,249.22,248.07,249.22,93530000,0.18,154401500.0
1986-12-01,249.22,249.22,245.72,249.05,133800000,-0.07,153731500.0
1986-12-02,249.06,254.0,249.05,254.0,230400000,1.99,158341500.0
1986-12-03,254.0,254.87,253.24,253.85,200100000,-0.06,160186500.0
1986-12-04,253.85,254.42,252.88,253.04,156900000,-0.32,158871500.0
1986-12-05,253.05,253.89,250.71,251.17,139800000,-0.74,157596500.0
1986-12-08,251.16,252.36,248.82,251.16,159000000,-0.0,158431500.0
1986-12-09,251.16,251.27,249.25,249.28,128700000,-0.75,158856500.0
1986-12-10,249.28,251.53,248.94,250.96,139700000,0.67,159916500.0
1986-12-11,250.97,250.98,247.15,248.17,136000000,-1.11,158606500.0
1986-12-12,248.17,248.31,247.02,247.35,126600000,-0.33,156736500.0
1986-12-15,247.31,248.23,244.92,248.21,148200000,0.35,155541500.0
1986-12-16,248.21,250.04,247.4,250.04,157000000,0.74,156726500.0
1986-12-17,250.01,250.04,247.19,247.56,148800000,-0.99,154901500.0
1986-12-18,247.56,247.81,246.45,246.78,155400000,-0.32,153506500.0
1986-12-19,246.79,249.96,245.89,249.73,244700000,1.2,157836500.0
1986-12-22,249.73,249.73,247.45,248.75,157600000,-0.39,155681500.0
1986-12-23,248.75,248.75,245.85,246.34,188700000,-0.97,157576500.0
1986-12-24,246.34,247.22,246.02,246.75,95410000,0.17,154617000.0
1986-12-26,246.75,247.09,246.73,246.92,48860000,0.07,149460000.0
1986-12-29,246.9,246.92,244.31,244.67,99800000,-0.91,149773500.0
1986-12-30,244.66,244.67,243.04,243.37,126200000,-0.53,149393500.0
1986-12-31,243.37,244.03,241.28,242.17,139200000,-0.49,144833500.0
1987-01-02,242.17,246.45,242.17,246.45,91880000,1.77,139422500.0
1987-01-05,246.45,252.57,246.45,252.19,181900000,2.33,140672500.0
1987-01-06,252.2,253.99,252.14,252.78,189300000,0.23,143147500.0
1987-01-07,252.78,255.72,252.65,255.33,190900000,1.01,144742500.0
1987-01-08,255.36,257.28,254.97,257.28,194500000,0.76,148032500.0
1987-01-09,257.26,259.2,256.11,258.73,193000000,0.56,150697500.0
1987-01-12,258.72,261.36,257.92,260.3,184200000,0.61,153107500.0
1987-01-13,260.3,260.45,259.21,259.95,170900000,-0.13,155322500.0
1987-01-14,259.95,262.72,259.62,262.64,214200000,1.03,158622500.0
1987-01-15,262.65,266.68,262.64,265.49,253100000,1.09,163427500.0
1987-01-16,265.46,267.24,264.31,266.28,218400000,0.3,166907500.0
1987-01-19,266.26,269.34,264.0,269.34,162800000,1.15,167277500.0
1987-01-20,269.34,271.03,267.65,269.04,224800000,-0.11,166282500.0
1987-01-21,269.04,270.87,267.35,267.84,184200000,-0.45,167612500.0
1987-01-22,267.84,274.05,267.32,273.91,188700000,2.27,167612500.0
1987-01-23,273.91,280.96,268.41,270.1,302400000,-1.39,177962000.0
1987-01-26,270.1,270.4,267.73,269.61,138900000,-0.18,182464000.0
1987-01-27,269.61,274.31,269.61,273.75,192300000,1.54,187089000.0
1987-01-28,273.75,275.71,273.03,275.4,195800000,0.6,190569000.0
1987-01-29,275.4,276.85,272.54,274.24,205300000,-0.42,193874000.0
1987-01-30,274.24,274.24,271.38,274.08,163400000,-0.06,197450000.0
1987-02-02,274.08,277.35,273.16,276.45,177400000,0.86,197225000.0
1987-02-03,276.45,277.83,275.84,275.99,198100000,-0.17,197665000.0
1987-02-04,275.99,279.65,275.35,279.64,222400000,1.32,199240000.0
1987-02-05,279.64,282.26,278.66,281.16,256700000,0.54,202350000.0
1987-02-06,281.16,281.79,279.87,280.04,184100000,-0.4,201905000.0
1987-02-09,280.04,280.04,277.24,278.16,143300000,-0.67,199860000.0
1987-02-10,278.16,278.16,273.49,275.07,168300000,-1.11,199730000.0
1987-02-11,275.07,277.71,274.71,277.54,172400000,0.9,197640000.0
1987-02-12,277.54,278.04,273.89,275.62,200400000,-0.69,195005000.0
1987-02-13,275.62,280.91,275.01,279.7,184400000,1.48,193305000.0
1987-02-17,279.7,285.49,279.7,285.49,187800000,2.07,194555000.0
1987-02-18,285.49,287.55,282.97,285.42,218200000,-0.02,194225000.0
1987-02-19,285.42,286.24,283.84,285.57,181500000,0.05,194090000.0
1987-02-20,285.57,285.98,284.31,285.48,175800000,-0.03,193445000.0
1987-02-23,285.48,285.5,279.37,282.38,170500000,-1.09,186850000.0
1987-02-24,282.38,283.33,281.45,282.88,151300000,0.18,187470000.0
1987-02-25,282.88,285.35,282.14,284.0,184100000,0.4,187060000.0
1987-02-26,284.0,284.4,280.73,282.96,165800000,-0.37,185560000.0
1987-02-27,282.96,284.55,282.77,284.2,142800000,0.44,182435000.0
1987-03-02,284.17,284.83,282.3,283.0,156700000,-0.42,182100000.0
1987-03-03,283.0,284.19,282.92,284.12,149200000,0.4,180690000.0
1987-03-04,284.12,288.62,284.12,288.62,198400000,1.58,180705000.0
1987-03-05,288.62,291.24,288.6,290.52,205400000,0.66,179855000.0
1987-03-06,290.52,290.67,288.77,290.66,181600000,0.05,176100000.0
1987-03-09,290.66,290.66,287.12,288.3,165400000,-0.81,175165000.0
1987-03-10,288.3,290.87,287.89,290.86,174800000,0.89,176740000.0
1987-03-11,290.87,292.51,289.33,290.31,186900000,-0.19,177670000.0
1987-03-12,290.33,291.91,289.66,291.22,174500000,0.31,177775000.0
1987-03-13,291.22,291.79,289.88,289.89,150900000,-0.46,175300000.0
1987-03-16,289.88,289.89,286.64,288.23,134900000,-0.57,172825000.0
1987-03-17,288.09,292.47,287.96,292.47,177300000,1.47,172300000.0
1987-03-18,292.49,294.58,290.87,292.78,198100000,0.11,171295000.0
1987-03-19,292.73,294.46,292.26,294.08,166100000,0.44,170525000.0
1987-03-20,294.08,298.17,294.08,298.17,234000000,1.39,173435000.0
1987-03-23,298.16,301.17,297.5,301.16,189100000,1.0,174365000.0
1987-03-24,301.17,301.92,300.14,301.64,189900000,0.16,176295000.0
1987-03-25,301.52,301.85,299.36,300.38,171300000,-0.42,175655000.0
1987-03-26,300.39,302.72,300.38,300.93,196000000,0.18,177165000.0
1987-03-27,300.96,301.41,296.06,296.13,184400000,-1.6,179245000.0
1987-03-30,296.1,296.13,286.69,289.2,208400000,-2.34,181830000.0
1987-03-31,289.21,291.87,289.07,291.7,171800000,0.86,182960000.0
1987-04-01,291.59,292.38,288.34,292.38,182600000,0.23,182170000.0
1987-04-02,292.41,294.47,292.02,293.63,183000000,0.43,181050000.0
1987-04-03,293.64,301.3,292.3,300.41,213400000,2.31,182640000.0
1987-04-06,300.46,302.21,300.41,301.95,173700000,0.51,183055000.0
1987-04-07,301.94,303.65,296.67,296.69,186400000,-1.74,183635000.0
1987-04-08,296.72,299.2,295.18,297.26,179800000,0.19,183280000.0
1987-04-09,297.25,297.71,291.5,292.86,180300000,-1.48,183570000.0
1987-04-10,292.82,293.74,290.94,292.49,169500000,-0.13,184500000.0
1987-04-13,292.48,293.36,285.62,285.62,181000000,-2.35,186805000.0
1987-04-14,285.61,285.62,275.67,279.16,266500000,-2.26,191265000.0
1987-04-15,279.17,285.14,279.16,284.44,198200000,1.89,191270000.0
1987-04-16,284.45,289.57,284.44,286.91,189600000,0.87,192445000.0
1987-04-20,286.91,288.36,284.55,286.09,139100000,-0.29,187700000.0
1987-04-21,285.88,293.07,282.89,293.07,191300000,2.44,187810000.0
1987-04-22,293.05,293.46,286.98,287.19,185900000,-2.01,187610000.0
1987-04-23,287.19,289.12,284.28,286.82,173900000,-0.13,187740000.0
1987-04-24,286.81,286.82,281.18,281.52,178000000,-1.85,186840000.0
1987-04-27,281.52,284.45,276.22,281.83,222700000,0.11,188755000.0
1987-04-28,281.83,285.95,281.83,282.51,180100000,0.24,187340000.0
1987-04-29,282.58,286.42,282.58,284.57,173600000,0.73,187430000.0
1987-04-30,284.58,290.08,284.57,288.36,183100000,1.33,187455000.0
1987-05-01,286.99,289.71,286.52,288.03,160100000,-0.11,186310000.0
1987-05-04,288.02,289.99,286.39,289.36,140600000,0.46,182670000.0
1987-05-05,289.36,295.4,289.34,295.34,192300000,2.07,183600000.0
1987-05-06,295.35,296.19,293.6,295.47,196600000,0.04,184110000.0
1987-05-07,295.45,296.8,294.07,294.71,215200000,-0.26,185880000.0
1987-05-08,294.73,296.18,291.73,293.37,161900000,-0.45,184960000.0
1987-05-11,293.37,298.69,291.55,291.57,203700000,-0.61,186670000.0
1987-05-12,291.57,293.3,290.18,293.3,155300000,0.59,185385000.0
1987-05-13,293.31,294.54,290.74,293.98,171000000,0.23,180610000.0
1987-05-14,293.98,295.1,292.95,294.24,152000000,0.09,178300000.0
1987-05-15,294.23,294.24,287.11,287.43,180800000,-2.31,177860000.0
1987-05-18,287.43,287.43,282.57,286.65,174200000,-0.27,179615000.0
1987-05-19,286.66,287.39,278.83,279.62,175400000,-2.45,178820000.0
1987-05-20,279.62,280.89,277.01,278.21,206800000,-0.5,179865000.0
1987-05-21,278.23,282.31,278.21,280.17,164800000,0.7,179410000.0
1987-05-22,280.17,283.33,280.17,282.16,135800000,0.71,177300000.0
1987-05-26,282.16,289.11,282.16,289.11,152500000,2.46,173790000.0
1987-05-27,289.07,290.78,288.19,288.73,171400000,-0.13,173355000.0
1987-05-28,288.73,291.5,286.33,290.76,153800000,0.7,172365000.0
1987-05-29,290.77,292.87,289.7,290.1,153500000,-0.23,170885000.0
1987-06-01,290.12,291.96,289.23,289.83,149300000,-0.09,170345000.0
1987-06-02,289.82,290.94,286.93,288.46,153400000,-0.47,170985000.0
1987-06-03,288.56,293.47,288.56,293.47,164200000,1.74,169580000.0
1987-06-04,293.46,295.09,292.76,295.09,140300000,0.55,166765000.0
1987-06-05,295.11,295.11,292.8,293.45,129100000,-0.56,162460000.0
1987-06-08,293.46,297.03,291.55,296.72,136400000,1.11,161185000.0
1987-06-09,296.72,297.59,295.9,297.28,164200000,0.19,159210000.0
1987-06-10,297.28,300.81,295.66,297.47,197400000,0.06,161315000.0
1987-06-11,297.5,298.94,297.47,298.73,138900000,0.42,159710000.0
1987-06-12,298.77,302.26,298.73,301.62,175100000,0.97,160865000.0
1987-06-15,301.62,304.11,301.62,303.14,156900000,0.5,159670000.0
1987-06-16,303.12,304.86,302.6,304.76,157800000,0.53,158850000.0
1987-06-17,304.77,305.74,304.03,304.81,184700000,0.02,159315000.0
1987-06-18,304.78,306.13,303.38,305.69,168600000,0.29,157405000.0
1987-06-19,305.71,306.97,305.55,306.97,220500000,0.42,160190000.0
1987-06-22,306.98,310.2,306.97,309.65,178200000,0.87,162310000.0
1987-06-23,309.66,310.27,307.48,308.43,194200000,-0.39,164395000.0
1987-06-24,308.44,308.91,306.32,306.86,153800000,-0.51,163515000.0
1987-06-25,306.87,309.44,306.86,308.96,173500000,0.68,164500000.0
1987-06-26,308.94,308.96,306.36,307.16,150500000,-0.58,164350000.0
1987-06-29,307.15,308.15,306.75,307.9,142500000,0.24,164010000.0
1987-06-30,307.89,308.0,303.01,304.0,165500000,-1.27,164615000.0
1987-07-01,303.99,304.0,302.53,302.94,157000000,-0.35,164255000.0
1987-07-02,302.96,306.34,302.94,305.63,154900000,0.89,164985000.0
1987-07-06,305.64,306.75,304.23,304.92,155000000,-0.23,166280000.0
1987-07-07,304.91,308.63,304.73,307.4,200700000,0.81,169495000.0
1987-07-08,307.41,308.48,306.01,308.29,207500000,0.29,171660000.0
1987-07-09,308.3,309.56,307.42,307.52,195400000,-0.25,171560000.0
1987-07-10,307.55,308.4,306.96,308.37,172100000,0.28,173220000.0
1987-07-13,308.41,308.41,305.49,307.63,152500000,-0.24,172090000.0
1987-07-14,307.67,310.69,307.46,310.68,185900000,0.99,173540000.0
1987-07-15,310.67,312.08,309.07,310.42,202300000,-0.08,175765000.0
1987-07-16,311.0,312.83,310.42,312.7,210900000,0.73,177075000.0
1987-07-17,312.71,314.59,312.38,314.59,210000000,0.6,179145000.0
1987-07-20,314.56,314.59,311.24,311.39,168100000,-1.02,176525000.0
1987-07-21,311.36,312.41,307.51,308.55,186600000,-0.91,176945000.0
1987-07-22,308.56,309.12,307.22,308.47,174700000,-0.03,175970000.0
1987-07-23,308.5,309.63,306.1,307.81,163700000,-0.21,176465000.0
1987-07-24,307.82,309.28,307.78,309.27,158400000,0.47,175710000.0
1987-07-27,309.3,310.7,308.61,310.65,152000000,0.45,175785000.0
1987-07-28,310.65,312.33,310.28,312.33,172600000,0.54,177290000.0
1987-07-29,312.34,315.65,311.73,315.65,196200000,1.06,178825000.0
1987-07-30,315.69,318.53,315.65,318.05,208000000,0.76,181375000.0
1987-07-31,318.05,318.85,317.56,318.66,181900000,0.19,182725000.0
1987-08-03,318.62,320.26,316.52,317.57,207800000,-0.34,185365000.0
1987-08-04,317.59,318.25,314.51,316.23,166500000,-0.42,183655000.0
1987-08-05,316.25,319.74,316.23,318.45,192700000,0.7,182915000.0
1987-08-06,318.49,322.09,317.5,322.09,192000000,1.14,182745000.0
1987-08-07,322.1,324.15,321.82,323.0,212700000,0.28,184775000.0
1987-08-10,322.98,328.0,322.95,328.0,187200000,1.55,186510000.0
1987-08-11,328.02,333.4,328.0,333.33,278100000,1.62,191120000.0
1987-08-12,333.32,334.57,331.06,332.39,235800000,-0.28,192795000.0
1987-08-13,332.38,335.52,332.38,334.65,217100000,0.68,193105000.0
1987-08-14,334.63,336.08,332.63,333.99,196100000,-0.2,192410000.0
1987-08-17,333.98,335.43,332.88,334.11,166100000,0.04,192310000.0
1987-08-18,334.1,334.11,326.43,329.25,198400000,-1.45,192900000.0
1987-08-19,329.26,329.89,326.54,329.83,180900000,0.18,193210000.0
1987-08-20,331.49,335.19,329.83,334.84,196600000,1.52,194855000.0
1987-08-21,334.85,336.37,334.3,335.9,189600000,0.32,196415000.0
1987-08-24,335.89,335.9,331.92,333.33,149400000,-0.77,196285000.0
1987-08-25,333.37,337.89,333.33,336.77,213500000,1.03,198330000.0
1987-08-26,336.77,337.39,334.46,334.57,196200000,-0.65,198330000.0
1987-08-27,334.56,334.57,331.1,331.38,163600000,-0.95,196110000.0
1987-08-28,331.37,331.38,327.03,327.04,156300000,-1.31,194830000.0
1987-08-31,327.03,330.09,326.99,329.8,165800000,0.84,192730000.0
1987-09-01,329.81,332.18,322.83,323.4,193500000,-1.94,194080000.0
1987-09-02,323.4,324.53,318.76,321.68,199900000,-0.53,194440000.0
1987-09-03,321.47,324.29,317.39,320.21,165200000,-0.46,193100000.0
1987-09-04,320.21,322.03,316.53,316.7,129100000,-1.1,188920000.0
1987-09-08,316.68,316.7,308.56,313.56,242900000,-0.99,191705000.0
1987-09-09,313.6,315.41,312.29,313.92,164900000,0.11,186045000.0
1987-09-10,313.92,317.59,313.92,317.13,179800000,1.02,183245000.0
1987-09-11,317.14,322.45,317.13,321.98,178000000,1.53,181290000.0
1987-09-14,322.02,323.81,320.4,323.08,154400000,0.34,179205000.0
1987-09-15,323.07,323.08,317.63,317.74,136200000,-1.65,177710000.0
1987-09-16,317.75,319.5,314.61,314.86,195700000,-0.91,177575000.0
1987-09-17,314.94,316.08,313.45,314.93,150700000,0.02,176065000.0
1987-09-18,314.98,316.99,314.86,314.86,188100000,-0.02,175640000.0
1987-09-21,314.92,317.66,310.12,310.54,170100000,-1.37,174665000.0
1987-09-22,310.54,319.51,308.69,319.5,209500000,2.89,177670000.0
1987-09-23,319.49,321.83,319.12,321.19,220300000,0.53,178010000.0
1987-09-24,321.09,322.01,319.12,319.72,162200000,-0.46,176310000.0
1987-09-25,319.72,320.55,318.1,320.16,138000000,0.14,175030000.0
1987-09-28,320.16,325.33,320.16,323.2,188100000,0.95,176620000.0
1987-09-29,323.2,324.63,320.27,321.69,173500000,-0.47,177005000.0
1987-09-30,321.69,322.53,320.16,321.83,183100000,0.04,176485000.0
1987-10-01,321.83,327.34,321.83,327.33,193200000,1.71,176150000.0
1987-10-02,327.33,328.94,327.22,328.07,189100000,0.23,177345000.0
1987-10-05,328.07,328.57,326.09,328.08,159700000,0.0,178875000.0
1987-10-06,328.08,328.08,319.17,319.22,175600000,-2.7,175510000.0
1987-10-07,319.22,319.39,315.78,318.54,186300000,-0.21,176580000.0
1987-10-08,318.54,319.34,312.02,314.16,198700000,-1.38,177525000.0
1987-10-09,314.16,315.04,310.97,311.07,158300000,-0.98,176540000.0
1987-10-12,311.07,311.07,306.76,309.39,141900000,-0.54,175915000.0
1987-10-13,309.39,314.53,309.39,314.52,172900000,1.66,177750000.0
1987-10-14,314.52,314.52,304.78,305.23,207400000,-2.95,178335000.0
1987-10-15,305.21,305.23,298.07,298.08,263200000,-2.34,183960000.0
1987-10-16,298.08,298.92,281.52,282.7,338500000,-5.16,191480000.0
1987-10-19,282.7,282.7,224.83,224.84,604300000,-20.47,213190000.0
1987-10-20,225.06,245.62,216.46,236.83,608100000,5.33,233120000.0
1987-10-21,236.83,259.27,236.83,258.38,449600000,9.1,244585000.0
1987-10-22,258.24,258.38,242.99,248.25,392200000,-3.92,256085000.0
1987-10-23,248.29,250.7,242.76,248.22,245600000,-0.01,261465000.0
1987-10-26,248.2,248.22,227.26,227.67,308800000,-8.28,267500000.0
1987-10-27,227.67,237.81,227.67,233.19,260200000,2.42,271835000.0
1987-10-28,233.19,238.58,226.26,233.28,279400000,0.04,276650000.0
1987-10-29,233.31,246.69,233.28,244.77,258100000,4.93,279895000.0
1987-10-30,244.77,254.04,244.77,251.79,303400000,2.87,285610000.0
1987-11-02,251.73,255.75,249.15,255.75,176000000,1.57,286425000.0
1987-11-03,255.75,255.75,242.78,250.82,227800000,-1.93,289035000.0
1987-11-04,250.81,251.0,246.34,248.96,202500000,-0.74,289845000.0
1987-11-05,248.93,256.09,247.72,254.48,226000000,2.22,291210000.0
1987-11-06,254.49,257.21,249.68,250.41,228290000,-1.6,294709500.0
1987-11-09,250.41,250.41,243.01,243.17,160690000,-2.89,295649000.0
1987-11-10,243.14,243.17,237.64,239.0,184310000,-1.71,296219500.0
1987-11-11,239.01,243.86,239.0,241.9,147850000,1.21,293242000.0
1987-11-12,241.93,249.9,241.9,248.52,206280000,2.74,290396000.0
1987-11-13,248.54,249.42,245.64,245.64,174920000,-1.16,282217000.0
1987-11-16,245.69,249.54,244.98,246.76,164340000,0.46,260219000.0
1987-11-17,246.73,246.76,240.81,243.04,148240000,-1.51,237226000.0
1987-11-18,243.09,245.55,240.67,245.55,158270000,1.03,222659500.0
1987-11-19,245.54,245.55,239.7,240.05,157140000,-2.24,210906500.0
1987-11-20,240.04,242.01,235.89,242.0,189170000,0.81,208085000.0
1987-11-23,242.0,242.99,240.5,242.99,143160000,0.41,199803000.0
1987-11-24,242.98,247.9,242.98,246.39,199520000,1.4,196769000.0
1987-11-25,246.42,246.54,244.08,244.1,139780000,-0.93,189788000.0
1987-11-27,244.11,244.12,240.34,240.34,86360000,-1.54,181201000.0
1987-11-30,240.27,240.34,225.75,230.3,268910000,-4.18,179476500.0
1987-12-01,230.32,234.02,230.3,232.0,149870000,0.74,178170000.0
1987-12-02,232.01,234.56,230.31,233.45,148890000,0.62,174224500.0
1987-12-03,233.46,233.9,225.21,225.21,204160000,-3.53,174307500.0
1987-12-04,225.2,225.77,221.24,223.92,184800000,-0.57,172247500.0
1987-12-07,223.98,228.77,223.92,228.76,146660000,2.16,168166000.0
1987-12-08,228.77,234.92,228.69,234.91,227310000,2.69,171497000.0
1987-12-09,234.91,240.09,233.83,238.89,231430000,1.69,173853000.0
1987-12-10,238.89,240.05,233.4,233.57,188960000,-2.23,175908500.0
1987-12-11,233.6,235.48,233.35,235.32,151680000,0.75,173178500.0
1987-12-14,235.3,242.34,235.04,242.19,187680000,2.92,173816500.0
1987-12-15,242.19,245.59,241.31,242.81,214970000,0.26,176348000.0
1987-12-16,242.81,248.11,242.8,248.08,193820000,2.17,178627000.0
1987-12-17,248.08,248.6,242.96,242.98,191780000,-2.06,180302500.0
1987-12-18,243.01,249.18,243.01,249.16,276220000,2.54,186256500.0
1987-12-21,249.14,250.25,248.3,249.54,161790000,0.15,184887500.0
1987-12-22,249.56,249.97,247.01,249.95,192650000,0.16,187362000.0
1987-12-23,249.96,253.35,249.95,253.16,203110000,1.28,187541500.0
1987-12-24,253.13,253.16,251.68,252.03,108800000,-0.45,185992500.0
1987-12-28,252.01,252.02,244.19,245.57,131220000,-2.56,188235500.0
1987-12-29,245.58,245.88,244.28,244.59,111580000,-0.4,180369000.0
1987-12-30,244.63,248.06,244.59,247.86,149230000,1.34,180337000.0
1987-12-31,247.84,247.86,245.22,247.08,170140000,-0.31,181399500.0
1988-01-04,247.1,256.44,247.08,255.94,181810000,3.59,180282000.0
1988-01-05,255.95,261.78,255.95,258.63,209520000,1.05,181518000.0
1988-01-06,258.64,259.79,257.18,258.89,169730000,0.1,182671500.0
1988-01-07,258.87,261.32,256.18,261.07,175360000,0.84,180074000.0
1988-01-08,261.05,261.07,242.95,243.4,197300000,-6.77,178367500.0
1988-01-11,243.38,247.51,241.07,247.49,158980000,1.68,176868500.0
1988-01-12,247.44,247.49,240.46,245.42,165730000,-0.84,177571000.0
1988-01-13,245.41,249.25,241.41,245.81,154020000,0.16,175888000.0
1988-01-14,245.83,247.0,243.97,245.88,140570000,0.03,172168000.0
1988-01-15,246.02,253.65,245.88,252.05,197940000,2.51,172374000.0
1988-01-18,252.05,252.86,249.98,251.88,135100000,-0.07,169540000.0
1988-01-19,251.84,253.33,248.75,249.32,153550000,-1.02,163406500.0
1988-01-20,249.31,249.32,241.14,242.63,181660000,-2.68,164400000.0
1988-01-21,242.65,244.25,240.17,243.14,158080000,0.21,162671500.0
1988-01-22,243.14,246.5,243.14,246.5,147050000,1.38,159868500.0
1988-01-25,246.53,252.87,246.5,252.17,275250000,2.3,168191000.0
1988-01-26,252.13,252.17,249.1,249.57,138380000,-1.03,168549000.0
1988-01-27,249.58,253.02,248.5,249.38,176360000,-0.08,171788000.0
1988-01-28,249.39,253.66,249.38,253.29,166430000,1.57,172648000.0
1988-01-29,253.31,257.07,252.7,257.07,211880000,1.49,174735000.0
1988-02-01,257.05,258.27,254.93,255.04,210660000,-0.79,176177500.0
1988-02-02,255.05,256.08,252.8,255.57,164920000,0.21,173947500.0
1988-02-03,255.56,256.98,250.56,252.21,237270000,-1.31,177324500.0
1988-02-04,252.2,253.03,250.34,252.21,186490000,0.0,177881000.0
1988-02-05,252.22,253.85,250.9,250.96,161310000,-0.5,176081500.0
1988-02-08,250.95,250.96,247.82,249.1,168850000,-0.74,176575000.0
1988-02-09,249.11,251.72,248.66,251.72,162350000,1.05,176406000.0
1988-02-10,251.74,256.92,251.72,256.66,187980000,1.96,178104000.0
1988-02-11,256.63,257.77,255.12,255.95,200760000,-0.28,181113500.0
1988-02-12,255.95,258.86,255.85,257.63,177190000,0.66,180076000.0
1988-02-16,257.61,259.84,256.57,259.83,135380000,0.85,180090000.0
1988-02-17,259.94,261.47,257.83,259.21,176830000,-0.24,181254000.0
1988-02-18,258.82,259.6,256.9,257.91,151430000,-0.5,179742500.0
1988-02-19,257.9,261.61,257.62,261.61,180300000,1.43,180853500.0
1988-02-22,261.6,266.06,260.88,265.64,178930000,1.54,182447500.0
1988-02-23,265.62,266.12,263.11,265.02,192260000,-0.23,178298000.0
1988-02-24,265.01,266.25,263.87,264.43,212730000,-0.22,182015500.0
1988-02-25,264.39,267.75,261.05,261.58,213490000,-1.08,183872000.0
1988-02-26,261.56,263.0,261.38,262.46,158060000,0.34,183453500.0
1988-02-29,262.46,267.82,262.46,267.82,236050000,2.04,184662000.0
1988-03-01,267.82,267.95,265.39,267.22,199990000,-0.22,184128500.0
1988-03-02,267.23,268.75,267.0,267.98,199630000,0.28,185864000.0
1988-03-03,267.98,268.4,266.82,267.88,203310000,-0.04,184166000.0
1988-03-04,267.87,268.4,264.72,267.3,201410000,-0.22,184912000.0
1988-03-07,267.28,267.69,265.94,267.38,152980000,0.03,184495500.0
1988-03-08,267.38,270.06,267.38,269.43,237680000,0.77,187937000.0
1988-03-09,269.46,270.76,268.65,269.06,210900000,-0.14,190364500.0
1988-03-10,269.07,269.35,263.8,263.84,197260000,-1.94,190828500.0
1988-03-11,263.85,264.94,261.27,264.94,200020000,0.42,190791500.0
1988-03-14,264.93,266.55,264.52,266.37,131890000,0.54,188526500.0
1988-03-15,266.34,266.41,264.92,266.13,133170000,-0.09,188416000.0
1988-03-16,266.11,268.68,264.81,268.65,153590000,0.95,187254000.0
1988-03-17,268.66,271.22,268.65,271.22,211920000,0.96,190278500.0
1988-03-18,271.22,272.64,269.76,271.12,245750000,-0.04,193551000.0
1988-03-21,271.1,271.12,267.42,268.74,128830000,-0.88,191046000.0
1988-03-22,268.73,269.61,267.9,268.84,142000000,0.04,188533000.0
1988-03-23,268.81,269.79,268.01,268.91,167370000,0.03,186265000.0
1988-03-24,268.91,268.91,262.48,263.35,184910000,-2.07,184836000.0
1988-03-25,263.34,263.44,258.12,258.51,163170000,-1.84,185091500.0
1988-03-28,258.5,258.51,256.07,258.06,142820000,-0.17,180430000.0
1988-03-29,258.11,260.86,258.06,260.07,152690000,0.78,178065000.0
1988-03-30,260.06,261.59,257.92,258.07,151810000,-0.77,175674000.0
1988-03-31,258.03,259.03,256.16,258.89,139870000,0.32,172502000.0
1988-04-04,258.89,259.06,255.68,256.09,182240000,-1.08,171543500.0
1988-04-05,256.1,258.52,256.03,258.51,135290000,0.94,170659000.0
1988-04-06,258.52,265.5,258.22,265.49,189760000,2.7,168263000.0
1988-04-07,265.51,267.32,265.22,266.16,177840000,0.25,166610000.0
1988-04-08,266.15,270.22,266.11,269.43,169300000,1.23,165212000.0
1988-04-11,269.43,270.41,268.61,270.16,146370000,0.27,162529500.0
1988-04-12,269.88,272.05,269.66,271.37,146400000,0.45,163255000.0
1988-04-13,271.33,271.7,269.23,271.58,185120000,0.08,165852500.0
1988-04-14,271.55,271.57,259.37,259.75,211810000,-4.36,168763500.0
1988-04-15,259.74,260.39,255.97,259.77,234160000,0.01,169875500.0
1988-04-18,259.75,259.81,258.03,259.21,144650000,-0.22,164820500.0
1988-04-19,259.24,262.38,257.91,257.92,161910000,-0.5,166474500.0
1988-04-20,257.91,258.54,256.12,256.13,147590000,-0.69,166754000.0
1988-04-21,256.15,260.44,254.71,256.42,168440000,0.11,166807500.0
1988-04-22,256.45,261.16,256.42,260.14,152520000,1.45,165188000.0
1988-04-25,260.15,263.29,260.14,262.51,156950000,0.91,164877000.0
1988-04-26,262.45,265.06,262.18,263.93,152300000,0.54,165351000.0
1988-04-27,263.94,265.09,263.45,263.8,133810000,-0.05,164407000.0
1988-04-28,263.79,263.8,262.22,262.61,128680000,-0.45,163250500.0
1988-04-29,262.59,262.61,259.97,261.33,135620000,-0.49,163038000.0
1988-05-02,261.36,261.56,259.99,261.56,136470000,0.09,160749500.0
1988-05-03,261.55,263.7,261.55,263.0,176920000,0.55,162831000.0
1988-05-04,263.05,263.23,260.31,260.32,141320000,-1.02,160409000.0
1988-05-05,260.3,260.32,258.13,258.79,171840000,-0.59,160109000.0
1988-05-06,258.8,260.31,257.03,257.48,129080000,-0.51,158098000.0
1988-05-09,257.47,258.22,255.45,256.54,166320000,-0.37,159095500.0
1988-05-10,256.53,258.3,255.93,257.62,131200000,0.42,158335500.0
1988-05-11,257.6,257.62,252.32,253.31,176720000,-1.67,157915500.0
1988-05-12,253.32,254.87,253.31,253.85,143880000,0.21,154519000.0
1988-05-13,253.88,256.83,253.85,256.78,147240000,1.15,150173000.0
1988-05-16,256.75,258.71,256.28,258.71,155010000,0.75,150691000.0
1988-05-17,258.72,260.2,255.35,255.39,133850000,-1.28,149288000.0
1988-05-18,255.4,255.67,250.73,251.35,209420000,-1.58,152379500.0
1988-05-19,251.36,252.57,248.85,252.57,165160000,0.49,152215500.0
1988-05-20,252.61,253.7,251.79,253.02,120600000,0.18,150619500.0
1988-05-23,253.0,253.02,249.82,250.83,102640000,-0.87,147904000.0
1988-05-24,250.84,253.51,250.83,253.51,139930000,1.07,147285500.0
1988-05-25,253.52,255.34,253.51,253.76,138310000,0.1,147510500.0
1988-05-26,253.75,254.98,253.52,254.63,164260000,0.34,149289500.0
1988-05-27,254.62,254.63,252.74,253.42,133590000,-0.48,149188000.0
1988-05-31,253.44,262.16,253.42,262.16,247610000,3.45,154745000.0
1988-06-01,262.16,267.43,262.1,266.69,234560000,1.73,157627000.0
1988-06-02,266.65,266.71,264.12,265.33,193540000,-0.51,160238000.0
1988-06-03,265.34,267.11,264.42,266.45,189600000,0.42,161126000.0
1988-06-06,266.46,267.05,264.97,267.05,152460000,0.23,162295000.0
1988-06-07,267.02,267.28,264.5,265.17,168710000,-0.7,162414500.0
1988-06-08,265.32,272.01,265.17,271.52,310030000,2.39,171356000.0
1988-06-09,271.5,272.29,270.19,270.2,235160000,-0.49,174278000.0
1988-06-10,270.22,273.21,270.2,271.26,155710000,0.39,174869500.0
1988-06-13,271.28,271.94,270.53,271.43,125310000,0.06,173773000.0
1988-06-14,271.58,276.14,271.44,274.3,227150000,1.06,177380000.0
1988-06-15,274.29,274.45,272.75,274.45,150260000,0.05,178200500.0
1988-06-16,274.44,274.45,268.76,269.77,161550000,-1.71,175807000.0
1988-06-17,269.79,270.77,268.09,270.68,343920000,0.34,184745000.0
1988-06-20,270.67,270.68,268.59,268.94,116750000,-0.64,184552500.0
1988-06-21,268.95,271.67,267.52,271.67,155060000,1.02,187173500.0
1988-06-22,271.69,276.88,271.67,275.66,217510000,1.47,191052500.0
1988-06-23,275.62,275.89,274.26,274.82,185770000,-0.3,193425500.0
1988-06-24,274.81,275.19,273.53,273.78,179880000,-0.38,194206500.0
1988-06-27,273.78,273.79,268.85,269.06,264410000,-1.72,200747500.0
1988-06-28,269.07,272.8,269.06,272.31,152370000,1.21,195985500.0
1988-06-29,272.32,273.01,269.49,270.98,159590000,-0.49,192237000.0
1988-06-30,271.0,273.51,270.97,273.5,227410000,0.93,193930500.0
1988-07-01,273.5,273.8,270.78,271.78,238330000,-0.63,196367000.0
1988-07-05,271.78,275.81,270.51,275.81,171790000,1.48,197333500.0
1988-07-06,275.8,276.36,269.92,272.02,189630000,-1.37,198379500.0
1988-07-07,272.0,272.05,269.31,271.78,156100000,-0.09,190683000.0
1988-07-08,271.76,272.31,269.86,270.02,136070000,-0.65,185728500.0
1988-07-11,270.03,271.64,270.02,270.55,123300000,0.2,184108000.0
1988-07-12,270.54,270.7,266.96,267.85,161650000,-1.0,185925000.0
1988-07-13,267.87,269.46,266.12,269.32,218930000,0.55,185514000.0
1988-07-14,269.33,270.69,268.58,270.26,172410000,0.35,186621500.0
1988-07-15,270.23,272.06,269.53,272.05,199710000,0.66,188529500.0
1988-07-18,271.99,272.05,268.66,270.51,156210000,-0.57,179144000.0
1988-07-19,270.49,271.21,267.01,268.47,144110000,-0.75,180512000.0
1988-07-20,268.52,270.24,268.47,270.0,151990000,0.57,180358500.0
1988-07-21,269.99,270.0,266.66,266.66,149460000,-1.24,176956000.0
1988-07-22,266.65,266.66,263.29,263.5,148880000,-1.19,175111500.0
1988-07-25,263.49,265.17,263.03,264.68,215140000,0.45,176874500.0
1988-07-26,264.7,266.09,264.32,265.19,121960000,0.19,169752000.0
1988-07-27,265.18,265.83,262.48,262.5,135890000,-1.01,168928000.0
1988-07-28,262.52,266.55,262.5,266.02,154570000,1.34,168677000.0
1988-07-29,266.04,272.02,266.02,272.02,192340000,2.26,166923500.0
1988-08-01,272.03,272.8,271.21,272.21,138170000,0.07,161915500.0
1988-08-02,272.19,273.68,270.37,272.06,166660000,-0.06,161659000.0
1988-08-03,272.03,273.42,271.15,272.98,203590000,0.34,162357000.0
1988-08-04,273.0,274.2,271.77,271.93,157240000,-0.38,162414000.0
1988-08-05,271.7,271.93,270.08,271.15,113400000,-0.29,161280500.0
1988-08-08,271.13,272.47,269.93,269.98,148800000,-0.43,162555500.0
1988-08-09,270.0,270.2,265.06,266.49,200710000,-1.29,164508500.0
1988-08-10,266.43,266.49,261.03,261.9,200950000,-1.72,163609500.0
1988-08-11,261.92,262.77,260.34,262.75,173000000,0.32,163639000.0
1988-08-12,262.7,262.94,261.37,262.55,176960000,-0.08,162501500.0
1988-08-15,262.49,262.55,258.68,258.69,128560000,-1.47,161119000.0
1988-08-16,258.68,262.61,257.5,260.56,162790000,0.72,162053000.0
1988-08-17,260.57,261.84,259.33,260.77,169500000,0.08,162928500.0
1988-08-18,260.76,262.76,260.75,261.03,139820000,0.1,162446500.0
1988-08-19,261.05,262.27,260.23,260.24,122370000,-0.3,161121000.0
1988-08-22,260.24,260.71,256.94,256.98,122250000,-1.25,156476500.0
1988-08-23,256.99,257.86,256.53,257.09,119540000,0.04,156355500.0
1988-08-24,257.16,261.13,257.09,261.13,127800000,1.57,155951000.0
1988-08-25,261.1,261.13,257.56,259.18,127640000,-0.75,154604500.0
1988-08-26,259.18,260.15,258.87,259.68,89240000,0.19,149449500.0
1988-08-29,259.68,262.56,259.68,262.33,99280000,1.02,147505000.0
1988-08-30,262.33,263.18,261.53,262.51,108720000,0.07,144608000.0
1988-08-31,262.51,263.8,261.21,261.52,130480000,-0.38,140952500.0
1988-09-01,261.52,261.52,256.98,258.35,144090000,-1.21,140295000.0
1988-09-02,258.35,264.9,258.35,264.48,159840000,2.37,142617000.0
1988-09-06,264.42,265.94,264.4,265.59,122250000,0.42,141289500.0
1988-09-07,265.62,266.98,264.93,265.87,139590000,0.11,138233500.0
1988-09-08,265.87,266.54,264.88,265.88,149380000,0.0,135655000.0
1988-09-09,265.88,268.26,263.66,266.84,141540000,0.36,134082000.0
1988-09-12,266.85,267.64,266.22,266.47,114880000,-0.14,130978000.0
1988-09-13,266.45,267.43,265.22,267.43,162490000,0.36,132674500.0
1988-09-14,267.5,269.47,267.41,269.31,177220000,0.7,133396000.0
1988-09-15,269.3,269.78,268.03,268.13,161210000,-0.44,132981500.0
1988-09-16,268.13,270.81,267.33,270.65,211110000,0.94,136546000.0
1988-09-19,270.64,270.65,267.41,268.82,135770000,-0.68,137216000.0
1988-09-20,268.83,270.07,268.5,269.73,142220000,0.34,138214500.0
1988-09-21,269.76,270.64,269.48,270.16,127400000,0.16,138607500.0
1988-09-22,270.19,270.58,268.26,269.18,150670000,-0.36,139751000.0
1988-09-23,269.16,270.31,268.28,269.76,145100000,0.22,140624000.0
1988-09-26,269.77,269.8,268.61,268.88,116420000,-0.33,141983000.0
1988-09-27,268.89,269.36,268.01,268.26,113010000,-0.23,142669500.0
1988-09-28,268.22,269.08,267.77,269.08,113720000,0.31,142919500.0
1988-09-29,269.09,273.02,269.08,272.59,155790000,1.3,144185000.0
1988-09-30,272.55,274.87,271.66,271.91,175750000,-0.25,145768000.0
1988-10-03,271.89,271.91,268.84,271.38,130380000,-0.19,144295000.0
1988-10-04,271.37,271.79,270.34,270.62,157760000,-0.28,146070500.0
1988-10-05,270.63,272.45,270.08,271.86,175130000,0.46,147847500.0
1988-10-06,271.87,272.39,271.3,272.39,153570000,0.19,148057000.0
1988-10-07,272.38,278.07,272.37,278.07,216390000,2.09,151799500.0
1988-10-10,278.06,278.69,277.1,278.24,124660000,0.06,152288500.0
1988-10-11,278.15,278.24,276.33,277.93,140900000,-0.11,151209000.0
1988-10-12,277.91,277.93,273.05,273.98,154840000,-1.42,150090000.0
1988-10-13,273.95,275.83,273.39,275.22,154530000,0.45,149756000.0
1988-10-14,275.27,277.01,274.08,275.5,160240000,0.1,147212500.0
1988-10-17,275.48,276.65,275.01,276.41,119290000,0.33,146388500.0
1988-10-18,276.43,279.39,276.41,279.38,162500000,1.07,147402500.0
1988-10-19,279.4,280.53,274.41,276.97,186350000,-0.86,150350000.0
1988-10-20,276.97,282.88,276.93,282.88,189580000,2.13,152295500.0
1988-10-21,282.88,283.66,281.16,283.66,195410000,0.28,154811000.0
1988-10-24,283.63,283.95,282.28,282.28,170590000,-0.49,157519500.0
1988-10-25,282.28,282.84,281.87,282.38,155190000,0.04,159628500.0
1988-10-26,282.37,282.52,280.54,281.38,181550000,-0.35,163020000.0
1988-10-27,281.35,281.38,276.0,277.28,196540000,-1.46,165057500.0
1988-10-28,277.29,279.48,277.28,278.53,146300000,0.45,163585000.0
1988-10-31,278.54,279.39,277.14,278.97,143460000,0.16,164239000.0
1988-11-01,278.97,279.57,278.01,279.06,151250000,0.03,163913500.0
1988-11-02,279.07,279.45,277.08,279.06,161300000,0.0,163222000.0
1988-11-03,279.04,280.37,279.04,279.2,152980000,0.05,163192500.0
1988-11-04,279.11,279.2,276.31,276.31,143580000,-1.04,159552000.0
1988-11-07,276.3,276.31,273.62,273.93,133870000,-0.86,160012500.0
1988-11-08,273.95,275.8,273.93,275.15,141660000,0.45,160050500.0
1988-11-09,275.14,275.15,272.15,273.33,153140000,-0.66,159965500.0
1988-11-10,273.32,274.37,272.98,273.69,128920000,0.13,158685000.0
1988-11-11,273.65,273.69,267.92,267.92,135500000,-2.11,157448000.0
1988-11-14,267.93,269.25,266.79,267.72,142900000,-0.07,158628500.0
1988-11-15,267.73,268.75,267.72,268.34,115170000,0.23,156262000.0
1988-11-16,268.41,268.41,262.85,263.82,161710000,-1.68,155030000.0
1988-11-17,264.61,265.63,263.45,264.6,141280000,0.3,152615000.0
1988-11-18,264.6,266.62,264.6,266.47,119320000,0.71,148810500.0
1988-11-21,266.35,266.47,263.41,266.22,120430000,-0.09,146302500.0
1988-11-22,266.19,267.85,265.42,267.21,127000000,0.37,144893000.0
1988-11-23,267.22,269.56,267.21,269.0,112010000,0.67,141416000.0
1988-11-25,268.99,269.0,266.47,267.23,72090000,-0.66,135193500.0
1988-11-28,267.22,268.98,266.97,268.64,123480000,0.53,134052500.0
1988-11-29,268.6,271.31,268.13,270.91,127420000,0.84,133250500.0
1988-11-30,270.91,274.36,270.9,273.7,157810000,1.03,133578500.0
1988-12-01,273.68,273.7,272.27,272.49,129380000,-0.44,131982500.0
1988-12-02,272.49,272.49,270.47,271.81,124610000,-0.25,130564000.0
1988-12-05,274.93,275.62,271.81,274.93,144660000,1.15,130618000.0
1988-12-06,274.93,277.89,274.62,277.59,158340000,0.97,131841500.0
1988-12-07,277.59,279.01,277.34,278.13,148360000,0.19,132176500.0
1988-12-08,278.13,278.13,276.55,276.59,124150000,-0.55,130727000.0
1988-12-09,276.57,277.82,276.34,277.03,133770000,0.16,130969500.0
1988-12-12,277.03,278.82,276.52,276.52,124160000,-0.18,130402500.0
1988-12-13,276.52,276.52,274.58,276.31,132340000,-0.08,129874500.0
1988-12-14,276.31,276.31,274.58,275.31,132350000,-0.36,130733500.0
1988-12-15,275.32,275.62,274.01,274.28,136820000,-0.37,129489000.0
1988-12-16,274.28,276.29,274.28,276.29,196480000,0.73,132249000.0
1988-12-19,276.29,279.31,275.61,278.91,162250000,0.95,134395500.0
1988-12-20,278.91,280.45,277.47,277.47,161090000,-0.52,136428500.0
1988-12-21,277.47,277.83,276.3,277.38,147250000,-0.03,137441000.0
1988-12-22,277.38,277.89,276.86,276.87,150510000,-0.18,139366000.0
1988-12-23,276.87,277.99,276.87,277.87,81760000,0.36,139849500.0
1988-12-27,277.87,278.09,276.74,276.83,87490000,-0.37,138050000.0
1988-12-28,276.83,277.55,276.17,277.08,110630000,0.09,137210500.0
1988-12-29,277.08,279.42,277.08,279.4,131290000,0.84,135884500.0
1988-12-30,279.39,279.78,277.72,277.72,127210000,-0.6,135776000.0
1989-01-03,277.72,277.72,273.81,275.31,128500000,-0.87,135970500.0
1989-01-04,275.31,279.75,275.31,279.43,149700000,1.5,136222500.0
1989-01-05,279.43,281.51,279.43,280.01,174040000,0.21,137007500.0
1989-01-06,280.01,282.06,280.01,280.67,161330000,0.24,137656000.0
1989-01-09,280.67,281.89,280.32,280.98,163180000,0.11,139607500.0
1989-01-10,280.98,281.58,279.44,280.38,140420000,-0.21,139940000.0
1989-01-11,280.38,282.01,280.21,282.01,148950000,0.58,141179500.0
1989-01-12,282.01,284.63,282.01,283.17,183000000,0.41,143712500.0
1989-01-13,283.17,284.12,282.71,283.87,132320000,0.25,143711000.0
1989-01-16,283.87,284.88,283.63,284.14,117380000,0.1,142739000.0
1989-01-17,284.14,284.14,283.06,283.55,143930000,-0.21,140111500.0
1989-01-18,283.55,286.87,282.65,286.53,187450000,1.05,141371500.0
1989-01-19,286.53,287.9,286.14,286.91,192030000,0.13,142918500.0
1989-01-20,286.9,287.04,285.75,286.63,166120000,-0.1,143862000.0
1989-01-23,287.85,287.98,284.5,284.5,141640000,-0.74,143418500.0
1989-01-24,284.5,288.49,284.5,288.49,189620000,1.4,148811500.0
1989-01-25,288.49,289.15,287.97,289.14,183610000,0.23,153617500.0
1989-01-26,289.14,292.62,288.13,291.69,212250000,0.88,158698500.0
1989-01-27,291.69,296.08,291.69,293.82,254870000,0.73,164877500.0
1989-01-30,293.82,295.13,293.54,294.99,167830000,0.4,166908500.0
1989-01-31,294.99,297.51,293.57,297.47,194050000,0.84,170186000.0
1989-02-01,297.47,298.33,296.22,297.09,215640000,-0.13,173483000.0
1989-02-02,297.09,297.92,295.81,296.84,183430000,-0.08,173952500.0
1989-02-03,296.84,297.66,296.15,296.97,172980000,0.04,174535000.0
1989-02-06,296.97,296.99,294.96,296.04,150980000,-0.31,173925000.0
1989-02-07,296.04,300.34,295.78,299.63,217260000,1.21,177767000.0
1989-02-08,299.62,300.57,298.41,298.65,189420000,-0.33,179790500.0
1989-02-09,298.65,298.79,295.16,296.06,224220000,-0.87,181851500.0
1989-02-10,296.06,296.06,291.96,292.02,173560000,-1.36,183913500.0
1989-02-13,292.02,293.07,290.88,292.54,143520000,0.18,185220500.0
1989-02-14,292.54,294.37,291.41,291.81,150610000,-0.25,185554500.0
1989-02-15,291.81,294.42,291.49,294.24,154220000,0.83,183893000.0
1989-02-16,294.24,295.15,294.22,294.81,177450000,0.19,183164000.0
1989-02-17,294.81,297.12,294.69,296.76,159520000,0.66,182834000.0
1989-02-21,296.76,297.04,295.16,295.98,141950000,-0.26,182849500.0
1989-02-22,295.98,295.98,290.76,290.91,163140000,-1.71,181525500.0
1989-02-23,290.91,292.05,289.83,292.05,150370000,0.39,179863500.0
1989-02-24,292.05,292.05,287.13,287.13,160680000,-1.68,177285000.0
1989-02-27,287.13,288.12,286.26,287.82,139900000,0.24,171536500.0
1989-02-28,287.82,289.42,287.63,288.86,147430000,0.36,170516500.0
1989-03-01,288.86,290.28,286.46,287.11,177210000,-0.61,169674500.0
1989-03-02,287.11,290.32,287.11,289.95,161980000,0.99,166991500.0
1989-03-03,289.94,291.18,289.44,291.18,151790000,0.42,165409500.0
1989-03-06,291.2,294.81,291.18,294.81,168880000,1.25,165204500.0
1989-03-07,294.81,295.16,293.5,293.87,172500000,-0.32,166280500.0
1989-03-08,293.87,295.62,293.51,294.08,167620000,0.07,163798500.0
1989-03-09,294.08,294.69,293.85,293.93,143160000,-0.05,161485500.0
1989-03-10,293.93,293.93,291.6,292.88,146830000,-0.36,157616000.0
1989-03-13,292.88,296.18,292.88,295.32,140460000,0.83,155961000.0
1989-03-14,295.32,296.29,294.63,295.14,139970000,-0.06,155783500.0
1989-03-15,295.14,296.78,295.14,296.67,167070000,0.52,156606500.0
1989-03-16,296.67,299.99,296.66,299.44,196040000,0.93,158697500.0
1989-03-17,299.44,299.44,291.08,292.69,242900000,-2.25,161970000.0
1989-03-20,292.69,292.69,288.56,289.92,151260000,-0.95,161557000.0
1989-03-21,289.92,292.38,289.92,291.33,142010000,0.49,161560000.0
1989-03-22,291.33,291.46,289.9,290.49,146570000,-0.29,160731500.0
1989-03-23,290.49,291.51,288.56,288.98,153750000,-0.52,160900500.0
1989-03-27,288.98,290.57,288.07,290.57,112960000,0.55,158514500.0
1989-03-28,290.57,292.32,290.57,291.59,146420000,0.35,158840500.0
1989-03-29,291.59,292.75,291.42,292.35,144240000,0.26,158681000.0
1989-03-30,292.35,293.8,291.5,292.52,159950000,0.06,157818000.0
1989-03-31,292.52,294.96,292.52,294.87,170960000,0.8,158267000.0
1989-04-03,294.87,297.04,294.62,296.39,164660000,0.52,158910500.0
1989-04-04,296.4,296.4,294.72,295.31,160680000,-0.36,158500500.0
1989-04-05,295.31,296.43,295.28,296.24,165880000,0.31,158169500.0
1989-04-06,296.22,296.24,294.52,295.29,146530000,-0.32,157115000.0
1989-04-07,295.29,297.62,294.35,297.16,156950000,0.63,157804500.0
1989-04-10,297.16,297.94,296.85,297.11,123990000,-0.02,156662500.0
1989-04-11,297.11,298.87,297.11,298.49,146830000,0.46,156981000.0
1989-04-12,298.49,299.81,298.49,298.99,165200000,0.17,158242500.0
1989-04-13,298.99,299.0,296.27,296.4,141590000,-0.87,156968500.0
1989-04-14,296.4,301.38,296.4,301.36,169780000,1.67,155655500.0
1989-04-17,301.36,302.01,300.71,301.72,128540000,0.12,149937500.0
1989-04-18,301.72,306.25,301.72,306.02,208650000,1.43,152807000.0
1989-04-19,306.02,307.68,305.36,307.15,191510000,0.37,155282000.0
1989-04-20,307.15,307.96,304.53,306.19,175970000,-0.31,156752000.0
1989-04-21,306.19,309.61,306.19,309.61,187310000,1.12,158430000.0
1989-04-24,309.61,309.61,307.83,308.69,142100000,-0.3,159887000.0
1989-04-25,308.69,309.65,306.74,306.75,165430000,-0.63,160837500.0
1989-04-26,306.78,307.3,306.07,306.93,146090000,0.06,160930000.0
1989-04-27,306.93,310.45,306.93,309.58,191170000,0.86,162491000.0
1989-04-28,309.58,309.65,308.48,309.64,158390000,0.02,161862500.0
1989-05-01,309.64,309.64,307.4,309.12,138050000,-0.17,160532000.0
1989-05-02,309.13,310.45,308.12,308.12,172560000,-0.32,161126000.0
1989-05-03,308.12,308.52,307.11,308.16,171690000,0.01,161416500.0
1989-05-04,308.16,308.4,307.32,307.77,153130000,-0.13,161746500.0
1989-05-05,307.77,310.69,306.98,307.61,180810000,-0.05,162939500.0
1989-05-08,307.61,307.61,304.74,306.0,135130000,-0.52,163496500.0
1989-05-09,306.0,306.99,304.06,305.19,150090000,-0.26,163659500.0
1989-05-10,305.19,306.25,304.85,305.8,146000000,0.2,162699500.0
1989-05-11,305.8,307.34,305.8,306.95,151620000,0.38,163201000.0
1989-05-12,306.95,313.84,306.95,313.84,221490000,2.24,165786500.0
1989-05-15,313.84,316.16,313.84,316.16,179350000,0.74,168327000.0
1989-05-16,316.16,316.16,314.99,315.28,173100000,-0.28,166549500.0
1989-05-17,315.28,317.94,315.11,317.48,191210000,0.7,166534500.0
1989-05-18,317.48,318.52,316.54,317.97,177480000,0.15,166610000.0
1989-05-19,317.97,321.38,317.97,321.24,242410000,1.03,169365000.0
1989-05-22,321.24,323.06,320.45,321.98,185010000,0.23,171510500.0
1989-05-23,321.98,321.98,318.2,318.32,187690000,-1.14,172623500.0
1989-05-24,318.32,319.14,317.58,319.14,178600000,0.26,174249000.0
1989-05-25,319.14,319.6,318.42,319.17,154470000,0.01,172414000.0
1989-05-26,319.17,321.59,319.14,321.59,143120000,0.76,171650500.0
1989-05-30,321.59,322.53,317.83,319.05,151780000,-0.79,172337000.0
1989-05-31,319.05,321.3,318.68,320.52,162530000,0.46,171835500.0
1989-06-01,320.51,322.57,320.01,321.97,223160000,0.45,174409000.0
1989-06-02,321.97,325.63,321.97,325.52,229140000,1.1,178209500.0
1989-06-05,325.52,325.93,322.02,322.03,163420000,-1.07,177340000.0
1989-06-06,322.03,324.48,321.27,324.24,187570000,0.69,179962000.0
1989-06-07,324.24,327.39,324.24,326.95,213710000,0.84,183143000.0
1989-06-08,326.95,327.37,325.92,326.75,212310000,-0.06,186458500.0
1989-06-09,326.75,327.32,325.16,326.69,173240000,-0.02,187539500.0
1989-06-12,326.69,326.69,323.73,326.24,151460000,-0.14,184038000.0
1989-06-13,326.24,326.24,322.96,323.91,164870000,-0.71,183314000.0
1989-06-14,323.91,324.89,322.8,323.83,170540000,-0.02,183186000.0
1989-06-15,323.83,323.83,319.21,320.08,179480000,-1.16,182599500.0
1989-06-16,319.96,321.36,318.69,321.35,244510000,0.4,185951000.0
1989-06-19,321.35,321.89,320.4,321.89,130720000,0.17,180366500.0
1989-06-20,321.89,322.78,321.03,321.25,167650000,-0.2,179498500.0
1989-06-21,321.25,321.87,319.25,320.48,168830000,-0.24,178555500.0
1989-06-22,320.48,322.34,320.2,322.32,176510000,0.57,178451000.0
1989-06-23,322.32,328.0,322.32,328.0,198720000,1.76,180663500.0
1989-06-26,328.0,328.15,326.31,326.6,143600000,-0.43,180687500.0
1989-06-27,326.6,329.19,326.59,328.44,171090000,0.56,181653000.0
1989-06-28,328.44,328.44,324.3,325.81,158470000,-0.8,181450000.0
1989-06-29,325.81,325.81,319.54,319.68,167100000,-1.88,178647000.0
1989-06-30,319.67,319.97,314.38,317.98,170490000,-0.53,175714500.0
1989-07-03,317.98,319.27,317.27,319.23,68870000,0.39,170987000.0
1989-07-05,319.23,321.22,317.26,320.64,127710000,0.44,167994000.0
1989-07-06,320.64,321.55,320.45,321.55,140450000,0.28,164331000.0
1989-07-07,321.55,325.87,321.08,324.91,166430000,1.04,162037000.0
1989-07-10,324.93,327.07,324.91,327.07,131870000,0.66,159968500.0
1989-07-11,327.07,330.42,327.07,328.78,171590000,0.52,160975000.0
1989-07-12,328.78,330.39,327.92,329.81,160550000,0.31,160759000.0
1989-07-13,329.81,330.37,329.08,329.95,153820000,0.04,159923000.0
1989-07-14,329.96,331.89,327.13,331.84,183480000,0.57,160123000.0
1989-07-17,331.78,333.02,331.02,332.44,131960000,0.18,154495500.0
1989-07-18,332.42,332.44,330.75,331.35,152350000,-0.33,155577000.0
1989-07-19,331.37,335.73,331.35,335.73,215740000,1.32,157981500.0
1989-07-20,335.74,337.4,333.22,333.51,204590000,-0.66,159769500.0
1989-07-21,333.5,335.91,332.46,335.9,174880000,0.72,159688000.0
1989-07-24,335.9,335.9,333.44,333.67,136260000,-0.66,156565000.0
1989-07-25,333.67,336.29,332.6,333.88,179270000,0.06,158348500.0
1989-07-26,333.88,338.05,333.19,338.05,188270000,1.25,159207500.0
1989-07-27,338.05,342.0,338.05,341.99,213680000,1.17,161968000.0
1989-07-28,341.94,342.96,341.3,342.15,180610000,0.05,162643500.0
1989-07-31,342.13,346.08,342.02,346.08,166650000,1.15,162451500.0
1989-08-01,346.08,347.99,342.93,343.75,225280000,-0.67,170272000.0
1989-08-02,343.75,344.34,342.47,344.34,181760000,0.17,172974500.0
1989-08-03,344.34,345.22,343.81,344.74,168690000,0.12,174386500.0
1989-08-04,344.74,345.42,342.6,343.92,169750000,-0.24,174552500.0
1989-08-07,343.92,349.42,343.91,349.41,197580000,1.6,177838000.0
1989-08-08,349.41,349.84,348.28,349.35,200340000,-0.02,179275500.0
1989-08-09,349.3,351.0,346.86,346.94,209900000,-0.69,181743000.0
1989-08-10,346.94,349.78,345.31,348.25,198660000,0.38,183985000.0
1989-08-11,348.28,351.18,344.01,344.74,197550000,-1.01,184688500.0
1989-08-14,344.71,345.44,341.96,343.06,142010000,-0.49,185191000.0
1989-08-15,343.06,345.03,343.05,344.71,148770000,0.48,185012000.0
1989-08-16,344.71,346.37,344.71,345.66,150060000,0.28,181728000.0
1989-08-17,345.66,346.39,342.97,344.45,157560000,-0.35,179376500.0
1989-08-18,344.45,346.03,343.89,346.03,145810000,0.46,177923000.0
1989-08-21,346.03,346.25,340.55,340.67,136800000,-1.55,177950000.0
1989-08-22,340.67,341.25,339.0,341.19,141930000,0.15,176083000.0
1989-08-23,341.19,344.8,341.19,344.7,159640000,1.03,174651500.0
1989-08-24,344.7,351.52,344.7,351.52,225520000,1.98,175243500.0
1989-08-25,351.52,352.73,350.09,350.52,165930000,-0.28,174509500.0
1989-08-28,350.52,352.09,349.08,352.09,131180000,0.45,172736000.0
1989-08-29,352.09,352.12,348.86,349.84,175210000,-0.64,170232500.0
1989-08-30,349.84,352.27,348.66,350.65,174350000,0.23,169862000.0
1989-08-31,350.65,351.45,350.21,351.45,144820000,0.23,168668500.0
1989-09-01,351.45,353.9,350.88,353.73,133300000,0.65,166846000.0
1989-09-05,353.73,354.13,351.82,352.56,145180000,-0.33,164226000.0
1989-09-06,352.56,352.56,347.98,349.24,161800000,-0.94,162299000.0
1989-09-07,349.24,350.31,348.15,348.35,160160000,-0.25,159812000.0
1989-09-08,348.35,349.18,345.74,348.76,154090000,0.12,157583500.0
1989-09-11,348.76,348.76,345.91,347.66,126020000,-0.32,154007000.0
1989-09-12,347.66,349.46,347.5,348.7,142140000,0.3,154013500.0
1989-09-13,348.7,350.1,345.46,345.46,175330000,-0.93,155341500.0
1989-09-14,345.46,345.61,342.55,343.16,149250000,-0.67,155301000.0
1989-09-15,343.16,345.06,341.37,345.06,234860000,0.55,159166000.0
1989-09-18,345.06,346.84,344.6,346.73,136940000,0.48,158722500.0
1989-09-19,346.73,348.17,346.44,346.55,141610000,-0.05,158963000.0
1989-09-20,346.55,347.27,346.18,346.47,136640000,-0.02,158698500.0
1989-09-21,346.47,348.46,344.96,345.7,146930000,-0.22,158063000.0
1989-09-22,345.7,347.57,345.69,347.05,133350000,0.39,153454500.0
1989-09-25,347.05,347.05,343.7,344.23,121130000,-0.81,151214500.0
1989-09-26,344.23,347.02,344.13,344.33,158350000,0.03,152573000.0
1989-09-27,344.33,345.47,342.85,345.1,158400000,0.22,151732500.0
1989-09-28,345.1,348.61,345.1,348.6,164240000,1.01,151227000.0
1989-09-29,348.6,350.31,348.12,349.15,155300000,0.16,151751000.0
1989-10-02,349.15,350.99,348.35,350.87,127410000,0.49,151456500.0
1989-10-03,350.87,354.73,350.85,354.71,182550000,1.09,153325000.0
1989-10-04,354.71,357.49,354.71,356.94,194590000,0.63,154964500.0
1989-10-05,356.94,357.63,356.28,356.97,177890000,0.01,155851000.0
1989-10-06,356.97,359.05,356.97,358.78,172520000,0.51,156772500.0
1989-10-09,358.76,359.86,358.06,359.8,86810000,0.28,154812000.0
1989-10-10,359.8,360.44,358.11,359.13,147560000,-0.19,155083000.0
1989-10-11,359.13,359.13,356.08,356.99,164070000,-0.6,154520000.0
1989-10-12,356.99,356.99,354.91,355.39,160120000,-0.45,155063500.0
1989-10-13,355.39,355.53,332.81,333.65,251170000,-6.12,155879000.0
1989-10-16,333.65,342.87,327.12,342.85,416290000,2.76,169846500.0
1989-10-17,342.84,342.85,335.69,341.16,224070000,-0.49,173969500.0
1989-10-18,341.16,343.39,339.03,341.76,166900000,0.18,175482500.0
1989-10-19,341.76,348.82,341.76,347.13,198120000,1.57,178042000.0
1989-10-20,347.04,347.57,344.47,347.16,164830000,0.01,179616000.0
1989-10-23,347.11,348.19,344.22,344.83,135860000,-0.67,180352500.0
1989-10-24,344.83,344.83,335.13,343.7,237960000,-0.33,184333000.0
1989-10-25,343.7,344.51,341.96,342.5,155650000,-0.35,184195500.0
1989-10-26,342.5,342.5,337.2,337.93,175240000,-1.33,184745500.0
1989-10-27,337.93,337.97,333.26,335.06,170330000,-0.85,185497000.0
1989-10-30,335.06,337.04,334.48,335.07,126630000,0.0,185458000.0
1989-10-31,335.08,340.86,335.07,340.36,176100000,1.58,185135500.0
1989-11-01,340.36,341.74,339.79,341.2,154240000,0.25,183118000.0
1989-11-02,341.2,341.2,336.61,338.48,152440000,-0.8,181845500.0
1989-11-03,338.48,339.67,337.37,337.62,131500000,-0.25,179794500.0
1989-11-06,337.61,337.62,332.33,332.61,135480000,-1.48,182228000.0
1989-11-07,332.61,334.82,330.91,334.81,163000000,0.66,183000000.0
1989-11-08,334.81,339.41,334.81,338.15,170150000,1.0,183304000.0
1989-11-09,338.15,338.73,336.21,336.57,143390000,-0.47,182467500.0
1989-11-10,336.57,339.1,336.57,339.1,131800000,0.75,176499000.0
1989-11-13,339.08,340.51,337.93,339.55,140750000,0.13,162722000.0
1989-11-14,339.55,340.41,337.06,337.99,143170000,-0.46,158677000.0
1989-11-15,338.0,340.54,337.14,340.54,155130000,0.75,158088500.0
1989-11-16,340.54,341.02,338.93,340.58,148370000,0.01,155601000.0
1989-11-17,340.58,342.24,339.85,341.61,151020000,0.3,154910500.0
1989-11-20,341.61,341.9,338.29,339.35,128170000,-0.66,154526000.0
1989-11-21,339.35,340.21,337.53,339.59,147900000,0.07,150023000.0
1989-11-22,339.59,341.92,339.59,341.91,145730000,0.68,149527000.0
1989-11-24,341.92,344.24,341.91,343.97,86290000,0.6,145079500.0
1989-11-27,343.98,346.24,343.97,345.61,149390000,0.48,144032500.0
1989-11-28,345.61,346.33,344.41,345.77,153770000,0.05,145389500.0
1989-11-29,345.77,345.77,343.36,343.6,147270000,-0.63,143948000.0
1989-11-30,343.6,346.5,343.57,345.99,153200000,0.7,143896000.0
1989-12-01,346.01,351.88,345.99,350.63,199200000,1.34,146234000.0
1989-12-04,350.63,351.51,350.32,351.41,150360000,0.22,147177000.0
1989-12-05,351.41,352.24,349.58,349.58,154640000,-0.52,148135000.0
1989-12-06,349.58,349.94,347.91,348.55,145850000,-0.29,147277500.0
1989-12-07,348.55,349.84,346.0,347.59,161980000,-0.28,146869000.0
1989-12-08,347.6,349.6,347.59,348.69,144910000,0.32,146945000.0
1989-12-11,348.68,348.74,346.39,348.56,147130000,-0.04,147711500.0
1989-12-12,348.56,352.21,348.41,351.73,176820000,0.91,149515000.0
1989-12-13,351.7,354.1,351.65,352.75,184660000,0.29,151589500.0
1989-12-14,352.74,352.75,350.08,350.93,178700000,-0.52,152768000.0
1989-12-15,350.97,351.86,346.08,350.14,240390000,-0.23,157369000.0
1989-12-18,350.14,350.88,342.19,343.69,184750000,-1.84,159055500.0
1989-12-19,343.69,343.74,339.63,342.46,186060000,-0.36,161950000.0
1989-12-20,342.5,343.7,341.79,342.84,176520000,0.11,163381000.0
1989-12-21,342.84,345.03,342.84,344.78,175150000,0.57,164852000.0
1989-12-22,344.78,347.53,344.76,347.42,120980000,0.77,166586500.0
1989-12-26,347.42,347.87,346.53,346.81,77610000,-0.18,162997500.0
1989-12-27,346.84,349.12,346.81,348.81,133740000,0.58,161996000.0
1989-12-28,348.8,350.68,348.76,350.67,128030000,0.53,161034000.0
1989-12-29,350.68,353.41,350.67,353.4,145940000,0.78,160671000.0
1990-01-02,353.4,359.69,351.98,359.69,162070000,1.78,158814500.0
1990-01-03,359.69,360.59,357.89,358.76,192330000,-0.26,160913000.0
1990-01-04,358.76,358.76,352.89,355.67,177000000,-0.86,162031000.0
1990-01-05,355.67,355.67,351.35,352.2,158530000,-0.98,162665000.0
1990-01-08,352.2,354.24,350.54,353.79,140110000,0.45,161571500.0
1990-01-09,353.83,354.17,349.61,349.62,155210000,-1.18,162086500.0
1990-01-10,349.62,349.62,344.32,347.31,175990000,-0.66,163529500.0
1990-01-11,347.31,350.14,347.31,348.53,154390000,0.35,162408000.0
1990-01-12,348.53,348.53,339.49,339.93,183880000,-2.47,162369000.0
1990-01-15,339.93,339.94,336.57,337.0,140590000,-0.86,160463500.0
1990-01-16,337.0,340.75,333.37,340.75,186070000,1.11,157747500.0
1990-01-17,340.77,342.01,336.26,337.4,170470000,-0.98,157033500.0
1990-01-18,337.4,338.38,333.98,338.19,178590000,0.23,156660000.0
1990-01-19,338.19,340.48,338.19,339.15,185590000,0.28,157113500.0
1990-01-22,339.14,339.96,330.28,330.38,148380000,-2.59,155775000.0
1990-01-23,330.38,332.76,328.67,331.61,179300000,0.37,158691000.0
1990-01-24,331.61,331.71,324.17,330.26,207830000,-0.41,165202000.0
1990-01-25,330.26,332.33,325.33,326.08,172270000,-1.27,167128500.0
1990-01-26,326.09,328.58,321.44,325.8,198190000,-0.09,170636500.0
1990-01-29,325.8,327.31,321.79,325.2,150770000,-0.18,170878000.0
1990-01-30,325.2,325.73,319.83,322.98,186030000,-0.68,172076000.0
1990-01-31,322.98,329.08,322.98,329.08,189660000,1.89,171942500.0
1990-02-01,329.08,329.86,327.76,328.79,154580000,-0.09,170821500.0
1990-02-02,328.79,332.1,328.09,330.92,164400000,0.65,171115000.0
1990-02-05,330.92,332.16,330.45,331.85,130950000,0.28,170657000.0
1990-02-06,331.85,331.86,328.2,329.66,134070000,-0.66,169600000.0
1990-02-07,329.66,333.76,326.55,333.75,186710000,1.24,170136000.0
1990-02-08,333.75,336.09,332.0,332.96,176240000,-0.24,171228500.0
1990-02-09,333.02,334.6,332.41,333.62,146910000,0.2,169380000.0
1990-02-12,333.62,333.62,329.97,330.08,118390000,-1.06,168270000.0
1990-02-13,330.08,331.61,327.92,331.02,144490000,0.28,166191000.0
1990-02-14,331.02,333.2,330.64,332.01,138530000,0.3,164594000.0
1990-02-15,332.01,335.21,331.61,334.89,174620000,0.87,164395500.0
1990-02-16,334.89,335.64,332.42,332.72,166840000,-0.65,163458000.0
1990-02-20,332.72,332.72,326.26,327.99,147300000,-1.42,163404000.0
1990-02-21,327.91,328.17,324.47,327.67,159240000,-0.1,162401000.0
1990-02-22,327.67,330.98,325.7,325.7,184320000,-0.6,161225500.0
1990-02-23,325.7,326.15,322.1,324.15,148490000,-0.48,160036500.0
1990-02-26,324.16,328.67,323.98,328.67,148900000,1.39,157572000.0
1990-02-27,328.68,331.94,328.47,330.26,152590000,0.48,157663000.0
1990-02-28,330.26,333.48,330.16,331.89,184400000,0.49,157581500.0
1990-03-01,331.89,334.4,331.08,332.74,157930000,0.26,155995000.0
1990-03-02,332.74,335.54,332.72,335.54,164330000,0.84,156482500.0
1990-03-05,335.54,336.38,333.49,333.74,140110000,-0.54,155268000.0
1990-03-06,333.74,337.93,333.57,337.93,143640000,1.26,155902500.0
1990-03-07,337.93,338.84,336.33,336.95,163580000,-0.29,157378000.0
1990-03-08,336.95,340.66,336.95,340.27,170900000,0.99,156587500.0
1990-03-09,340.12,340.27,336.84,337.93,150410000,-0.69,155296000.0
1990-03-12,337.93,339.08,336.14,338.67,114790000,0.22,153690000.0
1990-03-13,338.67,338.67,335.36,336.0,145440000,-0.79,155042500.0
1990-03-14,336.0,337.63,334.93,336.87,145060000,0.26,155071000.0
1990-03-15,336.87,338.91,336.87,338.07,144410000,0.36,155365000.0
1990-03-16,338.07,341.91,338.07,341.91,222520000,1.14,157760000.0
1990-03-19,341.91,343.76,339.12,343.53,142300000,0.47,156533000.0
1990-03-20,343.53,344.49,340.87,341.57,177320000,-0.57,158034000.0
1990-03-21,341.57,342.34,339.56,339.74,130990000,-0.54,156621500.0
1990-03-22,339.74,339.77,333.62,335.69,175930000,-1.19,156202000.0
1990-03-23,335.69,337.58,335.69,337.22,132070000,0.46,155381000.0
1990-03-26,337.22,339.74,337.22,337.63,116110000,0.12,153741500.0
1990-03-27,337.63,341.5,337.03,341.5,131610000,1.15,152692500.0
1990-03-28,341.5,342.58,340.6,342.0,142300000,0.15,150587500.0
1990-03-29,342.0,342.07,339.77,340.79,132190000,-0.35,149300500.0
1990-03-30,340.79,341.41,338.21,339.94,139340000,-0.25,148051000.0
1990-04-02,339.94,339.94,336.33,338.7,124360000,-0.36,147263500.0
1990-04-03,338.7,343.76,338.7,343.64,154310000,1.46,147797000.0
1990-04-04,343.64,344.12,340.4,341.09,159530000,-0.74,147594500.0
1990-04-05,341.09,342.85,340.63,340.73,144170000,-0.11,146258000.0
1990-04-06,340.73,341.73,338.94,340.08,137490000,-0.19,145612000.0
1990-04-09,340.08,341.83,339.88,341.37,114970000,0.38,145621000.0
1990-04-10,341.37,342.41,340.62,342.07,136020000,0.21,145150000.0
1990-04-11,342.07,343.0,341.26,341.92,141080000,-0.04,144951000.0
1990-04-12,341.92,344.79,341.91,344.34,142470000,0.71,144854000.0
1990-04-16,344.34,347.3,344.1,344.74,142810000,0.12,140868500.0
1990-04-17,344.74,345.19,342.06,344.68,127990000,-0.02,140153000.0
1990-04-18,344.68,345.33,340.11,340.72,147130000,-1.15,138643500.0
1990-04-19,340.72,340.72,337.59,338.09,152930000,-0.77,139740500.0
1990-04-20,338.09,338.52,333.41,335.12,174260000,-0.88,139657000.0
1990-04-23,335.12,335.12,330.09,331.05,136150000,-1.21,139861000.0
1990-04-24,331.05,332.97,329.71,330.36,137360000,-0.21,140923500.0
1990-04-25,330.36,332.74,330.36,332.03,133480000,0.51,141017000.0
1990-04-26,332.03,333.76,330.67,332.92,141330000,0.27,140968500.0
1990-04-27,332.92,333.57,328.71,329.11,130630000,-1.14,140890500.0
1990-04-30,329.11,331.31,327.76,330.8,122750000,0.51,140061000.0
1990-05-01,330.8,332.83,330.8,332.25,149020000,0.44,141294000.0
1990-05-02,332.25,334.48,332.15,334.48,141610000,0.67,140659000.0
1990-05-03,334.48,337.02,334.47,335.57,145560000,0.33,139960500.0
1990-05-04,335.58,338.46,335.17,338.39,140550000,0.84,139779500.0
1990-05-07,338.39,341.07,338.11,340.53,132760000,0.63,139543000.0
1990-05-08,340.53,342.03,340.17,342.01,144230000,0.43,141006000.0
1990-05-09,342.01,343.08,340.9,342.86,152220000,0.25,141816000.0
1990-05-10,342.87,344.98,342.77,343.82,158460000,0.28,142685000.0
1990-05-11,343.82,352.31,343.82,352.0,234040000,2.38,147263500.0
1990-05-14,352.0,358.41,351.95,354.75,225410000,0.78,151393500.0
1990-05-15,354.75,355.09,352.84,354.28,165730000,-0.13,153280500.0
1990-05-16,354.27,354.68,351.95,354.0,159810000,-0.08,153914500.0
1990-05-17,354.0,356.92,354.0,354.47,164770000,0.13,154506500.0
1990-05-18,354.47,354.64,352.52,354.64,162520000,0.05,153919500.0
1990-05-21,354.64,359.07,353.78,358.0,166280000,0.95,155426000.0
1990-05-22,358.0,360.5,356.09,358.43,203350000,0.12,158725500.0
1990-05-23,358.43,359.29,356.99,359.29,172330000,0.24,160668000.0
1990-05-24,359.29,359.56,357.87,358.41,155140000,-0.24,161358500.0
1990-05-25,358.41,358.41,354.32,354.58,120250000,-1.07,160839500.0
1990-05-29,354.58,360.65,354.55,360.65,137410000,1.71,161572500.0
1990-05-30,360.65,362.26,360.0,360.86,199540000,0.06,164098500.0
1990-05-31,360.86,361.84,360.23,361.23,165690000,0.1,165302500.0
1990-06-01,361.26,363.52,361.21,363.16,187860000,0.53,167417500.0
1990-06-04,363.16,367.85,362.43,367.4,175520000,1.17,169166000.0
1990-06-05,367.4,368.78,365.49,366.64,199720000,-0.21,172514000.0
1990-06-06,366.64,366.64,364.42,364.96,164030000,-0.46,173504000.0
1990-06-07,365.92,365.92,361.6,363.15,160360000,-0.5,173911000.0
1990-06-08,363.15,363.49,357.68,358.71,142600000,-1.22,173118000.0
1990-06-11,358.71,361.63,357.7,361.63,119550000,0.81,167393500.0
1990-06-12,361.63,367.27,361.15,366.25,157100000,1.28,163978000.0
1990-06-13,366.25,367.09,364.51,364.9,158910000,-0.37,163637000.0
1990-06-14,364.9,364.9,361.64,362.9,135770000,-0.55,162435000.0
1990-06-15,362.89,363.14,360.71,362.91,205130000,0.0,164453000.0
1990-06-18,362.91,362.91,356.88,356.88,133470000,-1.66,163000500.0
1990-06-19,356.88,358.9,356.18,358.47,134930000,0.45,161433000.0
1990-06-20,358.47,359.91,357.0,359.1,137420000,0.18,158136500.0
1990-06-21,359.1,360.88,357.63,360.47,138570000,0.38,156448500.0
1990-06-22,360.52,363.2,355.31,355.43,172570000,-1.4,157320000.0
1990-06-25,355.42,356.41,351.91,352.31,133100000,-0.88,157962500.0
1990-06-26,352.32,356.09,351.85,352.06,141420000,-0.07,158163000.0
1990-06-27,352.06,355.89,351.23,355.14,146620000,0.87,155517000.0
1990-06-28,355.16,357.63,355.16,357.63,136120000,0.7,154038500.0
1990-06-29,357.64,359.09,357.3,358.02,145510000,0.11,151921000.0
1990-07-02,358.02,359.58,357.54,359.54,130200000,0.42,149655000.0
1990-07-03,359.54,360.73,359.44,360.16,130050000,0.17,146171500.0
1990-07-05,360.16,360.16,354.86,355.68,128320000,-1.24,144386000.0
1990-07-06,355.69,359.02,354.64,358.42,111730000,0.77,141954500.0
1990-07-09,358.42,360.05,358.11,359.52,119390000,0.31,140794000.0
1990-07-10,359.52,359.74,356.41,356.49,147630000,-0.84,142198000.0
1990-07-11,356.49,361.23,356.49,361.23,162220000,1.33,142454000.0
1990-07-12,361.23,365.46,360.57,365.44,213180000,1.17,145167500.0
1990-07-13,365.45,369.68,365.45,367.31,215600000,0.51,149159000.0
1990-07-16,367.31,369.78,367.31,368.95,149430000,0.45,146374000.0
1990-07-17,368.95,369.4,364.99,367.52,176790000,-0.39,148540000.0
1990-07-18,367.52,367.52,362.95,364.22,168760000,-0.9,150231500.0
1990-07-19,364.22,365.32,361.29,365.32,161990000,0.3,151460000.0
1990-07-20,365.32,366.64,361.58,361.61,177810000,-1.02,153422000.0
1990-07-23,361.61,361.61,350.09,355.31,209030000,-1.74,155245000.0
1990-07-24,355.31,356.09,351.46,355.79,181920000,0.14,157686000.0
1990-07-25,355.79,357.52,354.8,357.09,163530000,0.37,158791500.0
1990-07-26,357.09,357.47,353.95,355.91,155040000,-0.33,159212500.0
1990-07-27,355.9,355.94,352.14,353.44,149070000,-0.69,159860000.0
1990-07-30,353.44,355.55,351.15,355.55,146470000,0.6,159908000.0
1990-07-31,355.55,357.54,353.91,356.15,175380000,0.17,162167000.0
1990-08-01,356.15,357.35,353.82,355.52,178260000,-0.18,164577500.0
1990-08-02,355.52,355.52,349.73,351.48,253090000,-1.14,170816000.0
1990-08-03,351.48,351.48,338.2,344.86,295880000,-1.88,180023500.0
1990-08-06,344.86,344.86,333.27,334.43,240400000,-3.02,186074000.0
1990-08-07,334.43,338.63,332.22,334.83,231580000,0.12,190271500.0
1990-08-08,334.83,339.21,334.83,338.35,190400000,1.05,191680500.0
1990-08-09,338.35,340.56,337.56,339.94,155810000,0.47,188812000.0
1990-08-10,339.9,339.9,334.22,335.52,145340000,-1.3,185299000.0
1990-08-13,335.39,338.88,332.02,338.84,122820000,0.99,183968500.0
1990-08-14,338.84,340.96,337.19,339.39,130320000,0.16,181645000.0
1990-08-15,339.39,341.92,339.38,340.06,136710000,0.2,180042500.0
1990-08-16,340.06,340.06,332.39,332.39,138850000,-2.26,178885500.0
1990-08-17,332.36,332.36,324.63,327.83,212560000,-1.37,180623000.0
1990-08-20,327.83,329.9,327.07,328.51,129630000,0.21,176653000.0
1990-08-21,328.51,328.51,318.78,321.86,194630000,-2.02,177288500.0
1990-08-22,321.86,324.15,316.55,316.55,175550000,-1.65,177889500.0
1990-08-23,316.55,316.55,306.56,307.06,250440000,-3.0,182659500.0
1990-08-24,307.06,311.65,306.18,311.51,199040000,1.45,185158000.0
1990-08-27,311.55,323.11,311.55,321.44,160150000,3.19,185842000.0
1990-08-28,321.44,322.2,320.25,321.34,127660000,-0.03,183456000.0
1990-08-29,321.34,325.83,320.87,324.19,134240000,0.89,181255000.0
1990-08-30,324.19,324.57,317.82,318.71,120890000,-1.69,174645000.0
1990-08-31,318.71,322.57,316.59,322.56,96480000,1.21,164675000.0
1990-09-04,322.56,323.09,319.11,323.09,92940000,0.16,157302000.0
1990-09-05,323.09,324.52,320.99,324.39,120610000,0.4,151753500.0
1990-09-06,324.39,324.39,319.37,320.46,125620000,-1.21,148514500.0
1990-09-07,320.46,324.18,319.71,323.4,123800000,0.92,146914000.0
1990-09-10,323.42,326.53,320.31,321.63,119730000,-0.55,145633500.0
1990-09-11,321.63,322.18,319.6,321.04,113220000,-0.18,145153500.0
1990-09-12,321.04,322.55,319.6,322.54,129890000,0.47,145132000.0
1990-09-13,322.51,322.51,318.02,318.65,123390000,-1.21,144466000.0
1990-09-14,318.65,318.65,314.76,316.83,133390000,-0.57,144193000.0
1990-09-17,316.83,318.05,315.21,317.77,110600000,0.3,139095000.0
1990-09-18,317.77,318.85,314.27,318.6,141130000,0.26,139670000.0
1990-09-19,318.6,319.35,316.25,316.6,147530000,-0.63,137315000.0
1990-09-20,316.6,316.6,310.55,311.48,145100000,-1.62,135792500.0
1990-09-21,311.53,312.17,307.98,311.32,201050000,-0.05,133323000.0
1990-09-24,311.3,311.3,303.58,304.59,164070000,-2.16,131574500.0
1990-09-25,305.46,308.27,304.23,308.26,155940000,1.2,131364000.0
1990-09-26,308.26,308.28,303.05,305.06,155570000,-1.04,132759500.0
1990-09-27,305.06,307.47,299.1,300.97,182690000,-1.34,135182000.0
1990-09-28,300.97,306.05,295.98,306.05,201010000,1.69,139188000.0
1990-10-01,306.1,314.94,306.1,314.94,202210000,2.9,144474500.0
1990-10-02,314.94,319.69,314.94,315.21,188360000,0.09,149245500.0
1990-10-03,315.21,316.26,310.7,311.4,135490000,-1.21,149989500.0
1990-10-04,311.4,313.4,308.59,312.69,145410000,0.41,150979000.0
1990-10-05,312.69,314.79,305.76,311.5,153380000,-0.38,152458000.0
1990-10-08,311.5,315.03,311.5,313.48,99470000,0.64,151445000.0
1990-10-09,313.46,313.46,305.09,305.1,145610000,-2.67,153064500.0
1990-10-10,305.09,306.43,299.21,300.39,169190000,-1.54,155029500.0
1990-10-11,300.39,301.45,294.51,295.46,180060000,-1.64,157863000.0
1990-10-12,295.45,301.68,295.22,300.03,187940000,1.55,160590500.0
1990-10-15,300.03,304.79,296.41,303.23,164980000,1.07,163309500.0
1990-10-16,303.23,304.34,298.12,298.92,149570000,-1.42,163731500.0
1990-10-17,298.92,301.5,297.79,298.76,161260000,-0.05,164418000.0
1990-10-18,298.75,305.74,298.75,305.74,204110000,2.34,167368500.0
1990-10-19,305.74,312.48,305.74,312.48,221480000,2.2,168390000.0
1990-10-22,312.48,315.83,310.47,314.76,152650000,0.73,167819000.0
1990-10-23,314.76,315.06,312.06,312.36,146300000,-0.76,167337000.0
1990-10-24,312.36,313.51,310.74,312.6,149290000,0.08,167023000.0
1990-10-25,312.6,313.71,309.7,310.17,141460000,-0.78,164961500.0
1990-10-26,310.17,310.17,304.71,304.71,130190000,-1.76,161420500.0
1990-10-29,304.74,307.41,300.69,301.88,133980000,-0.93,158009000.0
1990-10-30,301.88,304.36,299.44,304.06,153450000,0.72,156263500.0
1990-10-31,304.06,305.7,302.33,304.0,156060000,-0.02,157292000.0
1990-11-01,303.99,307.27,301.61,307.02,159270000,0.99,157985000.0
1990-11-02,307.02,311.94,306.88,311.85,168700000,1.57,158751000.0
1990-11-05,311.85,314.61,311.41,314.59,147510000,0.88,161153000.0
1990-11-06,314.59,314.76,311.43,311.62,142660000,-0.94,161005500.0
1990-11-07,311.62,311.62,305.79,306.01,149130000,-1.8,160002500.0
1990-11-08,306.01,309.77,305.03,307.61,155570000,0.52,158778000.0
1990-11-09,307.61,313.78,307.61,313.74,145160000,1.99,156639000.0
1990-11-12,313.74,319.77,313.73,319.48,161390000,1.83,156459500.0
1990-11-13,319.48,319.48,317.26,317.67,160240000,-0.57,156993000.0
1990-11-14,317.66,321.7,317.23,320.4,179310000,0.86,157895500.0
1990-11-15,320.4,320.4,316.13,317.02,151370000,-1.05,155258500.0
1990-11-16,317.02,318.8,314.99,317.12,165440000,0.03,152456500.0
1990-11-19,317.15,319.39,317.15,319.34,140950000,0.7,151871500.0
1990-11-20,319.34,319.34,315.31,315.31,161170000,-1.26,152615000.0
1990-11-21,315.31,316.15,312.42,316.03,140660000,0.23,152183500.0
1990-11-23,316.03,317.3,315.06,315.1,63350000,-0.29,148278000.0
1990-11-26,315.08,316.51,311.48,316.51,131540000,0.45,148345500.0
1990-11-27,316.51,318.69,315.8,318.1,147590000,0.5,149026000.0
1990-11-28,318.11,319.96,317.62,317.95,145490000,-0.05,148628000.0
1990-11-29,317.95,317.95,315.03,316.42,140920000,-0.48,147871000.0
1990-11-30,316.42,323.02,315.42,322.22,192350000,1.83,149525000.0
1990-12-03,322.23,324.9,322.23,324.1,177000000,0.58,149940000.0
1990-12-04,324.11,326.77,321.97,326.35,185820000,0.69,151855500.0
1990-12-05,326.36,329.92,325.66,329.92,205820000,1.09,155013500.0
1990-12-06,329.94,333.98,328.37,329.07,256380000,-0.26,160376000.0
1990-12-07,329.09,329.39,326.39,327.75,164950000,-0.4,160845000.0
1990-12-10,327.75,328.97,326.15,328.89,138650000,0.35,160519500.0
1990-12-11,328.88,328.88,325.65,326.44,145330000,-0.74,159716500.0
1990-12-12,326.44,330.36,326.44,330.19,182270000,1.15,160818000.0
1990-12-13,330.14,330.58,328.77,329.34,162110000,-0.26,159958000.0
1990-12-14,329.34,329.34,325.16,326.82,151010000,-0.77,159940000.0
1990-12-17,326.82,326.82,324.46,326.02,118560000,-0.24,157596000.0
1990-12-18,326.02,330.43,325.75,330.05,176460000,1.24,159371500.0
1990-12-19,330.04,330.8,329.39,330.2,180380000,0.05,160332000.0
1990-12-20,330.2,330.74,326.94,330.12,174700000,-0.02,162034000.0
1990-12-21,330.12,332.47,330.12,331.75,233400000,0.49,170536500.0
1990-12-24,331.74,331.74,329.16,329.9,57200000,-0.56,166819500.0
1990-12-26,329.89,331.69,329.89,330.85,78730000,0.29,163376500.0
1990-12-27,330.85,331.04,328.23,328.29,102900000,-0.77,161247000.0
1990-12-28,328.29,328.72,327.24,328.72,111030000,0.13,159752500.0
1990-12-31,328.71,330.23,327.5,330.22,114130000,0.46,155841500.0
1991-01-02,330.2,330.75,326.45,326.45,126280000,-1.14,153305500.0
1991-01-03,326.46,326.53,321.9,321.91,141450000,-1.39,151087000.0
1991-01-04,321.91,322.35,318.87,321.0,140820000,-0.28,147837000.0
1991-01-07,320.97,320.97,315.44,315.44,130610000,-1.73,141548500.0
1991-01-08,315.44,316.97,313.79,314.9,143390000,-0.17,140470500.0
1991-01-09,314.9,320.73,310.93,311.49,191100000,-1.08,143093000.0
1991-01-10,311.51,314.77,311.51,314.53,124510000,0.98,142052000.0
1991-01-11,314.53,315.24,313.59,315.23,123050000,0.22,139091000.0
1991-01-14,315.23,315.23,309.35,312.49,120830000,-0.87,137027000.0
1991-01-15,312.49,313.73,311.84,313.73,110000000,0.4,134976500.0
1991-01-16,313.73,316.94,312.94,316.17,134560000,0.78,135776500.0
1991-01-17,316.25,327.97,316.25,327.97,319080000,3.73,142907500.0
1991-01-18,327.93,332.23,327.08,332.23,226770000,1.3,145227000.0
1991-01-21,332.23,332.23,328.87,331.06,136290000,-0.35,143306500.0
1991-01-22,331.06,331.26,327.83,328.31,177060000,-0.83,140489500.0
1991-01-23,328.3,331.04,327.93,330.21,168620000,0.58,146060500.0
1991-01-24,330.21,335.83,330.19,334.78,223150000,1.38,153281500.0
1991-01-25,334.78,336.92,334.2,336.07,194350000,0.39,157854000.0
1991-01-28,336.06,337.41,335.81,336.03,141270000,-0.01,159366000.0
1991-01-29,336.03,336.03,334.26,335.84,155740000,-0.06,161446500.0
1991-01-30,335.8,340.91,335.71,340.91,226790000,1.51,166472000.0
1991-01-31,340.92,343.93,340.47,343.93,204520000,0.89,169625500.0
1991-02-01,343.91,344.9,340.37,343.05,246670000,-0.26,174918000.0
1991-02-04,343.05,348.71,342.96,348.34,250750000,1.54,180925000.0
1991-02-05,348.34,351.84,347.21,351.26,290570000,0.84,188284000.0
1991-02-06,351.26,358.07,349.58,358.07,276940000,1.94,192576000.0
1991-02-07,358.07,363.43,355.53,356.52,292190000,-0.43,200960000.0
1991-02-08,356.52,359.35,356.02,359.35,187830000,0.79,204199000.0
1991-02-11,359.36,368.58,359.32,368.58,265350000,2.57,211425000.0
1991-02-12,368.58,370.54,365.5,365.5,256160000,-0.84,218733000.0
1991-02-13,365.5,369.49,364.64,369.02,209960000,0.96,222503000.0
1991-02-14,369.02,370.26,362.77,364.22,230750000,-1.3,218086500.0
1991-02-15,364.23,369.49,364.23,369.06,228480000,1.33,218172000.0
1991-02-19,369.06,370.11,367.05,369.39,189900000,0.09,220852500.0
1991-02-20,369.37,369.37,364.38,365.14,185680000,-1.15,221283500.0
1991-02-21,365.14,366.79,364.5,364.97,180770000,-0.05,221891000.0
1991-02-22,364.97,370.96,364.23,365.65,218760000,0.19,221671500.0
1991-02-25,365.65,370.19,365.16,367.26,193820000,0.44,221645000.0
1991-02-26,367.26,367.26,362.19,362.81,164170000,-1.21,222790000.0
1991-02-27,362.81,368.38,362.81,367.74,211410000,1.36,225573500.0
1991-02-28,367.73,369.91,365.95,367.07,223010000,-0.18,225384500.0
1991-03-01,367.07,370.47,363.73,370.47,221510000,0.93,226234000.0
1991-03-04,370.47,371.99,369.07,369.33,199830000,-0.31,223892000.0
1991-03-05,369.33,377.89,369.33,376.72,253700000,2.0,224039500.0
1991-03-06,376.72,379.66,375.02,376.17,262290000,-0.15,222625500.0
1991-03-07,376.16,377.49,375.58,375.91,197060000,-0.07,218631500.0
1991-03-08,375.91,378.69,374.43,374.95,206850000,-0.26,214364500.0
1991-03-11,374.94,375.1,372.52,372.96,161600000,-0.53,213053000.0
1991-03-12,372.96,374.35,369.55,370.03,176440000,-0.79,208607500.0
1991-03-13,370.03,374.65,370.03,374.57,176000000,1.23,204599500.0
1991-03-14,374.59,378.28,371.76,373.5,232070000,-0.29,205705000.0
1991-03-15,373.5,374.58,370.21,373.59,237650000,0.02,206050000.0
1991-03-18,373.59,374.09,369.46,372.11,163100000,-0.4,202781000.0
1991-03-19,372.11,372.11,366.54,366.59,177070000,-1.48,202139500.0
1991-03-20,366.59,368.85,365.8,367.92,196810000,0.36,202696000.0
1991-03-21,367.94,371.01,366.51,366.58,199830000,-0.36,203649000.0
1991-03-22,366.58,368.22,365.58,367.48,160890000,0.25,200755500.0
1991-03-25,367.48,371.31,367.46,369.83,153920000,0.64,198760500.0
1991-03-26,369.83,376.3,369.37,376.3,198720000,1.75,200488000.0
1991-03-27,376.28,378.48,374.73,375.35,201830000,-0.25,200009000.0
1991-03-28,375.35,376.6,374.4,375.22,150750000,-0.03,196396000.0
1991-04-01,375.22,375.22,370.27,371.3,144010000,-1.04,192521000.0
1991-04-02,371.3,379.5,371.3,379.5,189530000,2.21,192006000.0
1991-04-03,379.5,381.56,378.49,378.94,213720000,-0.15,190007000.0
1991-04-04,378.94,381.88,377.05,379.77,198120000,0.22,186798500.0
1991-04-05,379.78,381.12,374.15,375.36,187410000,-1.16,186316000.0
1991-04-08,375.35,378.76,374.69,378.66,138580000,0.88,182902500.0
1991-04-09,378.65,379.02,373.11,373.56,169940000,-1.35,183319500.0
1991-04-10,373.57,374.83,371.21,373.15,167940000,-0.11,182894500.0
1991-04-11,373.15,379.53,373.15,377.63,196570000,1.2,183923000.0
1991-04-12,377.65,381.07,376.89,380.4,198610000,0.73,182250000.0
1991-04-15,380.4,382.32,378.78,381.19,161800000,0.21,178457500.0
1991-04-16,381.19,387.62,379.64,387.62,214480000,1.69,181026500.0
1991-04-17,387.62,391.26,387.3,390.45,246930000,0.73,184519500.0
1991-04-18,390.45,390.97,388.13,388.46,217410000,-0.51,185549500.0
1991-04-19,388.46,388.46,383.9,384.2,195520000,-1.1,185334000.0
1991-04-22,384.19,384.19,380.16,380.95,164410000,-0.85,185510000.0
1991-04-23,380.95,383.55,379.67,381.76,167840000,0.21,186206000.0
1991-04-24,381.76,383.02,379.99,382.76,166800000,0.26,184610000.0
1991-04-25,382.89,382.89,378.43,379.25,166940000,-0.92,182865500.0
1991-04-26,379.25,380.11,376.77,379.02,154550000,-0.06,183055500.0
1991-04-29,379.01,380.96,373.66,373.66,149860000,-1.41,183348000.0
1991-04-30,373.66,377.86,373.01,375.34,206230000,0.45,184183000.0
1991-05-01,375.35,380.46,375.27,380.29,181900000,1.32,182592000.0
1991-05-02,380.29,382.14,379.82,380.52,187090000,0.06,182040500.0
1991-05-03,380.52,381.0,378.82,380.8,158150000,0.07,180577500.0
1991-05-06,380.78,380.78,377.86,380.08,129110000,-0.19,180104000.0
1991-05-07,380.08,380.91,377.31,377.32,153290000,-0.73,179271500.0
1991-05-08,377.33,379.26,376.21,378.51,157240000,0.32,178736500.0
1991-05-09,378.51,383.56,378.51,383.25,180460000,1.25,177931000.0
1991-05-10,383.26,383.91,375.61,375.74,172730000,-1.96,176637000.0
1991-05-13,375.74,377.02,374.62,376.76,129620000,0.27,175028000.0
1991-05-14,375.51,375.53,370.82,371.62,207890000,-1.36,174698500.0
1991-05-15,371.55,372.47,365.83,368.57,193110000,-0.82,172007500.0
1991-05-16,368.57,372.51,368.57,372.19,154460000,0.98,168860000.0
1991-05-17,372.19,373.01,369.44,372.39,174210000,0.05,167794500.0
1991-05-20,372.39,373.65,371.26,372.28,109510000,-0.03,165049500.0
1991-05-21,372.28,376.66,372.28,375.35,176620000,0.82,165488500.0
1991-05-22,375.35,376.5,374.4,376.19,159310000,0.22,165114000.0
1991-05-23,376.19,378.07,373.55,374.96,173080000,-0.33,165421000.0
1991-05-24,374.97,378.08,374.97,377.49,124640000,0.67,163925500.0
1991-05-28,377.49,382.1,377.12,381.94,162350000,1.18,164550000.0
1991-05-29,381.94,383.66,381.37,382.79,188450000,0.22,163661000.0
1991-05-30,382.79,388.17,382.5,386.96,234440000,1.09,166288000.0
1991-05-31,386.96,389.85,385.01,389.83,232040000,0.74,168535500.0
1991-06-03,389.81,389.81,386.97,388.06,173990000,-0.45,169327500.0
1991-06-04,388.06,388.06,385.14,387.74,180450000,-0.08,171894500.0
1991-06-05,387.74,388.23,384.45,385.09,186560000,-0.68,173558000.0
1991-06-06,385.1,385.85,383.13,383.63,168260000,-0.38,174109000.0
1991-06-07,383.63,383.63,378.76,379.43,169570000,-1.09,173564500.0
1991-06-10,379.43,379.75,377.95,378.57,127720000,-0.23,171314000.0
1991-06-11,378.57,381.63,378.57,381.05,161610000,0.66,172913500.0
1991-06-12,381.05,381.05,374.46,376.65,166140000,-1.15,170826000.0
1991-06-13,376.65,377.9,376.08,377.63,145650000,0.26,168453000.0
1991-06-14,377.63,382.3,377.63,382.29,167950000,1.23,169127500.0
1991-06-17,382.3,382.31,380.13,380.13,134230000,-0.57,167128500.0
1991-06-18,380.13,381.83,377.99,378.59,155200000,-0.41,169413000.0
1991-06-19,378.57,378.57,374.36,375.09,156440000,-0.92,168404000.0
1991-06-20,375.09,376.29,373.87,375.42,163980000,0.09,168637500.0
1991-06-21,375.42,377.75,375.33,377.75,193310000,0.62,169649000.0
1991-06-24,377.74,377.74,370.73,370.94,137940000,-1.8,170314000.0
1991-06-25,370.94,372.62,369.56,370.65,155710000,-0.08,169982000.0
1991-06-26,370.65,372.73,368.34,371.59,187170000,0.25,169918000.0
1991-06-27,371.59,374.4,371.59,374.4,163080000,0.76,166350000.0
1991-06-28,374.4,374.4,367.98,371.16,163770000,-0.87,162936500.0
1991-07-01,371.18,377.92,371.18,377.92,167480000,1.82,162611000.0
1991-07-02,377.92,377.93,376.62,377.47,157290000,-0.12,161453000.0
1991-07-03,377.47,377.47,372.08,373.33,140580000,-1.1,159154000.0
1991-07-05,373.34,375.51,372.17,374.08,69910000,0.2,154236500.0
1991-07-08,374.09,377.94,370.92,377.94,138330000,1.03,152674500.0
1991-07-09,377.94,378.58,375.37,376.11,151820000,-0.48,153879500.0
1991-07-10,376.11,380.35,375.2,375.74,178290000,-0.1,154713500.0
1991-07-11,375.73,377.68,375.51,376.97,157930000,0.33,154303000.0
1991-07-12,376.97,381.41,375.79,380.25,174770000,0.87,155759000.0
1991-07-15,380.28,383.0,380.24,382.39,161750000,0.56,155449000.0
1991-07-16,382.39,382.94,380.8,381.54,182990000,-0.22,157887000.0
1991-07-17,381.5,382.86,381.13,381.18,195460000,-0.09,159900000.0
1991-07-18,381.18,385.37,381.18,385.37,200930000,1.1,162124500.0
1991-07-19,385.38,385.83,383.65,384.22,190700000,-0.3,163460500.0
1991-07-22,384.21,384.55,381.84,382.88,149050000,-0.35,161247500.0
1991-07-23,382.88,384.86,379.39,379.42,160190000,-0.9,162360000.0
1991-07-24,379.42,380.46,378.29,378.64,158700000,-0.21,162509500.0
1991-07-25,378.64,381.13,378.15,380.96,145800000,0.61,160441000.0
1991-07-26,380.96,381.76,379.81,380.93,127760000,-0.01,158675000.0
1991-07-29,380.93,383.15,380.45,383.15,136000000,0.58,157286500.0
1991-07-30,383.15,386.92,383.15,386.69,169010000,0.92,157363000.0
1991-07-31,386.69,387.81,386.19,387.81,166830000,0.29,157840000.0
1991-08-01,387.81,387.95,386.48,387.12,170610000,-0.18,159341500.0
1991-08-02,387.12,389.56,386.05,387.18,162270000,0.02,163959500.0
1991-08-05,387.17,387.17,384.48,385.06,128050000,-0.55,163445500.0
1991-08-06,385.06,390.8,384.29,390.62,174460000,1.44,164577500.0
1991-08-07,390.62,391.59,389.86,390.56,172220000,-0.02,164274000.0
1991-08-08,390.56,391.8,388.15,389.32,163890000,-0.32,164572000.0
1991-08-09,389.32,389.89,387.04,387.12,143740000,-0.57,163020500.0
1991-08-12,387.11,388.17,385.9,388.02,145440000,0.23,162205000.0
1991-08-13,388.02,392.12,388.02,389.62,212760000,0.41,163693500.0
1991-08-14,389.62,391.85,389.13,389.9,124230000,0.07,160132000.0
1991-08-15,389.91,391.92,389.29,389.33,174690000,-0.15,158820000.0
1991-08-16,389.33,390.41,383.16,385.58,189480000,-0.96,158759000.0
1991-08-19,385.58,385.58,374.09,376.47,230350000,-2.36,162824000.0
1991-08-20,376.47,380.35,376.47,379.43,184260000,0.79,164027500.0
1991-08-21,379.55,390.59,379.55,390.59,232690000,2.94,167727000.0
1991-08-22,390.59,391.98,390.21,391.33,173090000,0.19,169091500.0
1991-08-23,391.33,395.34,390.69,394.17,188870000,0.73,172147000.0
1991-08-26,394.17,394.39,392.75,393.85,130570000,-0.08,171875500.0
1991-08-27,393.85,393.87,391.77,393.06,144670000,-0.2,170658500.0
1991-08-28,393.06,396.64,393.05,396.64,169890000,0.91,170811500.0
1991-08-29,396.65,396.82,395.14,396.47,154150000,-0.04,169988500.0
1991-08-30,396.47,396.47,393.6,395.43,143440000,-0.26,169047000.0
1991-09-03,395.43,397.62,392.1,392.15,153600000,-0.83,170324500.0
1991-09-04,392.15,392.62,388.68,389.97,157520000,-0.56,169477500.0
1991-09-05,389.97,390.97,388.49,389.14,162380000,-0.21,168985500.0
1991-09-06,389.14,390.71,387.36,389.1,166560000,-0.01,169119000.0
1991-09-09,389.11,389.34,387.88,388.57,115100000,-0.14,167687000.0
1991-09-10,388.57,388.63,383.78,384.56,143390000,-1.03,167584500.0
1991-09-11,384.56,385.6,383.59,385.09,148000000,0.14,164346500.0
1991-09-12,385.09,387.34,385.09,387.34,160420000,0.58,166156000.0
1991-09-13,387.16,387.95,382.85,383.59,169630000,-0.97,165903000.0
1991-09-16,383.59,385.79,382.77,385.78,172560000,0.57,165057000.0
1991-09-17,385.78,387.13,384.97,385.5,168340000,-0.07,161956500.0
1991-09-18,385.49,386.94,384.28,386.94,141340000,0.37,159810500.0
1991-09-19,386.94,389.42,386.27,387.56,211010000,0.16,158726500.0
1991-09-20,387.56,388.82,386.49,387.92,254520000,0.09,162798000.0
1991-09-23,387.9,388.55,385.76,385.92,145940000,-0.52,160651500.0
1991-09-24,385.92,388.13,384.46,387.71,170350000,0.46,162640500.0
1991-09-25,387.72,388.25,385.99,386.88,153910000,-0.21,163102500.0
1991-09-26,386.87,388.39,385.3,386.49,158980000,-0.1,162557000.0
1991-09-27,386.49,389.09,384.87,385.9,160660000,-0.15,162882500.0
1991-09-30,385.91,388.29,384.32,387.86,146780000,0.51,163049500.0
1991-10-01,387.86,389.56,387.86,389.2,163570000,0.35,163548000.0
1991-10-02,389.2,390.03,387.62,388.26,166380000,-0.24,163991000.0
1991-10-03,388.23,388.23,384.47,384.47,174360000,-0.98,164590000.0
1991-10-04,384.47,385.19,381.24,381.25,164000000,-0.84,164462000.0
1991-10-07,381.22,381.27,379.07,379.5,148430000,-0.46,166128500.0
1991-10-08,379.5,381.23,379.18,380.67,177120000,0.31,167815000.0
1991-10-09,380.57,380.57,376.35,376.8,186710000,-1.02,169750500.0
1991-10-10,376.8,380.55,376.11,380.55,164240000,1.0,169941500.0
1991-10-11,380.55,381.46,379.9,381.45,148850000,0.24,168902500.0
1991-10-14,381.45,386.47,381.45,386.47,130120000,1.32,166780500.0
1991-10-15,386.47,391.5,385.95,391.01,213540000,1.17,169040500.0
1991-10-16,391.01,393.29,390.14,392.8,225380000,0.46,173242500.0
1991-10-17,392.79,393.81,390.32,391.92,206030000,-0.22,172993500.0
1991-10-18,391.92,392.8,391.77,392.5,204090000,0.15,170472000.0
1991-10-21,392.49,392.49,388.96,390.02,154140000,-0.63,170882000.0
1991-10-22,390.02,391.2,387.4,387.83,194160000,-0.56,172072500.0
1991-10-23,387.83,389.08,386.52,387.94,185390000,0.03,173646500.0
1991-10-24,387.94,388.32,383.45,385.07,179040000,-0.74,174649500.0
1991-10-25,385.07,386.13,382.97,384.2,167310000,-0.23,174982000.0
1991-10-28,384.2,389.52,384.2,389.52,161630000,1.38,175724500.0
1991-10-29,389.52,391.7,386.88,391.48,192810000,0.5,177186500.0
1991-10-30,391.48,393.11,390.78,392.96,195400000,0.38,178637500.0
1991-10-31,392.96,392.96,391.58,392.45,179680000,-0.13,178903500.0
1991-11-01,392.46,395.1,389.67,391.32,205780000,-0.29,180992500.0
1991-11-04,391.29,391.29,388.09,390.28,155660000,-0.27,181354000.0
1991-11-05,390.28,392.17,388.19,388.71,172090000,-0.4,181102500.0
1991-11-06,388.71,389.97,387.58,389.97,167440000,0.32,180139000.0
1991-11-07,389.97,393.72,389.97,393.72,205480000,0.96,182201000.0
1991-11-08,393.72,396.43,392.42,392.89,183260000,-0.21,183921500.0
1991-11-11,392.9,393.57,392.32,393.12,128920000,0.06,183861500.0
1991-11-12,393.12,397.13,393.12,396.74,198610000,0.92,183115000.0
1991-11-13,396.74,397.42,394.01,397.41,184480000,0.17,181070000.0
1991-11-14,397.41,398.22,395.85,397.15,200030000,-0.07,180770000.0
1991-11-15,397.15,397.16,382.62,382.62,239690000,-3.66,182550000.0
1991-11-18,382.62,385.4,379.7,385.24,241940000,0.68,186940000.0
1991-11-19,385.24,385.24,374.9,379.42,243880000,-1.51,189426000.0
1991-11-20,379.42,381.51,377.84,378.53,192760000,-0.23,189794500.0
1991-11-21,378.53,381.12,377.41,380.06,195130000,0.4,190599000.0
1991-11-22,380.05,380.05,374.52,376.14,188240000,-1.03,191645500.0
1991-11-25,376.14,377.07,374.0,375.34,175870000,-0.21,192357500.0
1991-11-26,375.34,378.29,371.63,377.96,213810000,0.7,193407500.0
1991-11-27,377.96,378.11,375.98,376.55,167720000,-0.37,192023500.0
1991-11-29,376.55,376.55,374.65,375.22,76830000,-0.35,186881000.0
1991-12-02,375.11,381.4,371.36,381.4,188410000,1.65,186012500.0
1991-12-03,381.4,381.48,379.92,380.96,187230000,-0.12,187591000.0
1991-12-04,380.96,381.51,378.07,380.07,187960000,-0.23,188384500.0
1991-12-05,380.07,380.07,376.58,377.39,166350000,-0.71,188330000.0
1991-12-06,377.39,382.39,375.41,379.1,199160000,0.45,188014000.0
1991-12-09,379.09,381.42,377.67,378.26,174760000,-0.22,187589000.0
1991-12-10,378.26,379.57,376.64,377.9,192920000,-0.1,190789000.0
1991-12-11,377.9,379.42,374.78,377.7,207430000,-0.05,191230000.0
1991-12-12,377.7,381.62,377.7,381.55,192950000,1.02,191653500.0
1991-12-13,381.55,385.04,381.55,384.47,194470000,0.77,191375500.0
1991-12-16,384.48,385.84,384.37,384.46,173080000,-0.0,188045000.0
1991-12-17,384.46,385.05,382.6,382.74,191310000,-0.45,185513500.0
1991-12-18,382.74,383.51,380.88,383.48,192410000,0.19,182940000.0
1991-12-19,383.46,383.46,380.64,382.52,199330000,-0.25,183268500.0
1991-12-20,382.52,388.24,382.52,387.04,316140000,1.18,189319000.0
1991-12-23,387.05,397.44,386.96,396.82,228900000,2.53,191352000.0
1991-12-24,396.82,401.79,396.82,399.33,162640000,0.63,190690500.0
1991-12-26,399.33,404.92,399.31,404.84,149230000,1.38,187461500.0
1991-12-27,404.84,406.58,404.59,406.46,157950000,0.4,186973000.0
1991-12-30,406.49,415.14,406.49,415.14,245600000,2.14,195411500.0
1991-12-31,415.14,418.32,412.73,417.09,247080000,0.47,198345000.0
1992-01-02,417.03,417.27,411.04,417.26,207570000,0.04,199362000.0
1992-01-03,417.27,419.79,416.16,419.34,224270000,0.5,201177500.0
1992-01-06,419.31,419.44,416.92,417.96,251210000,-0.33,205420500.0
1992-01-07,417.96,417.96,415.2,417.4,252780000,-0.13,208101500.0
1992-01-08,417.36,420.23,415.02,418.1,290750000,0.17,213901000.0
1992-01-09,418.09,420.5,415.85,417.61,292350000,-0.12,218872500.0
1992-01-10,417.62,417.62,413.31,415.1,236130000,-0.6,220307500.0
1992-01-13,415.05,415.36,413.54,414.34,200270000,-0.18,220673500.0
1992-01-14,414.34,420.44,414.32,420.44,265900000,1.47,224245000.0
1992-01-15,420.45,421.18,418.79,420.77,314830000,0.08,231332500.0
1992-01-16,420.77,420.85,415.37,418.21,336240000,-0.61,238579000.0
1992-01-17,418.2,419.45,416.0,418.86,287370000,0.16,243327000.0
1992-01-20,418.86,418.86,415.8,416.36,180900000,-0.6,242405500.0
1992-01-21,416.36,416.39,411.32,412.64,218750000,-0.89,237536000.0
1992-01-22,412.65,418.13,412.49,418.13,228140000,1.33,237498000.0
1992-01-23,418.13,419.78,414.36,414.96,234580000,-0.76,241095000.0
1992-01-24,414.96,417.27,414.29,415.48,213630000,0.13,244315000.0
1992-01-27,415.44,416.84,414.48,414.99,190970000,-0.12,245966000.0
1992-01-28,414.98,416.41,414.54,414.96,218400000,-0.01,244606000.0
1992-01-29,414.96,417.83,409.17,410.34,248940000,-1.11,244699000.0
1992-01-30,410.34,412.17,409.26,411.62,194680000,0.31,244054500.0
1992-01-31,411.65,412.63,408.64,408.78,197620000,-0.69,242722000.0
1992-02-03,408.79,409.95,407.45,409.53,185290000,0.18,239426000.0
1992-02-04,409.6,413.85,409.28,413.85,233680000,1.05,238471000.0
1992-02-05,413.88,416.17,413.18,413.84,262440000,-0.0,237055500.0
1992-02-06,413.87,414.55,411.93,413.82,242050000,-0.0,234540500.0
1992-02-07,413.82,415.29,408.04,411.09,231120000,-0.66,234290000.0
1992-02-10,411.07,413.77,411.07,413.77,184410000,0.65,233497000.0
1992-02-11,413.77,414.38,412.24,413.76,200130000,-0.0,230208500.0
1992-02-12,413.77,418.08,413.36,417.13,237630000,0.81,226348500.0
1992-02-13,417.13,417.77,412.07,413.69,229360000,-0.82,221004500.0
1992-02-14,413.69,413.84,411.2,412.48,215110000,-0.29,217391500.0
1992-02-18,412.48,413.27,406.34,407.38,234300000,-1.24,220061500.0
1992-02-19,407.38,408.7,406.54,408.26,232970000,0.22,220772500.0
1992-02-20,408.26,413.9,408.26,413.9,270650000,1.38,222898000.0
1992-02-21,413.9,414.26,409.72,411.43,261650000,-0.6,224251500.0
1992-02-24,411.46,412.94,410.34,412.27,177540000,0.2,222447000.0
1992-02-25,412.27,412.27,408.02,410.45,210350000,-0.44,223416000.0
1992-02-26,410.48,415.35,410.48,415.35,241500000,1.19,224571000.0
1992-02-27,415.35,415.99,413.47,413.86,215110000,-0.36,222879500.0
1992-02-28,413.86,416.07,411.8,412.7,202320000,-0.28,223261500.0
1992-03-02,412.68,413.74,411.52,412.45,180380000,-0.06,222399500.0
1992-03-03,412.45,413.78,411.88,412.85,200890000,0.1,223179500.0
1992-03-04,412.86,413.27,409.33,409.33,206860000,-0.85,221838500.0
1992-03-05,409.33,409.33,405.42,406.51,205770000,-0.69,219005000.0
1992-03-06,406.51,407.51,403.65,404.44,185190000,-0.51,216162000.0
1992-03-09,404.45,405.64,404.25,405.21,160650000,0.19,212638500.0
1992-03-10,405.21,409.16,405.21,406.89,203000000,0.41,213568000.0
1992-03-11,406.88,407.02,402.64,404.03,186330000,-0.7,212878000.0
1992-03-12,404.03,404.72,401.94,403.89,180310000,-0.03,210012000.0
1992-03-13,403.92,406.69,403.92,405.84,177900000,0.48,207439000.0
1992-03-16,405.85,406.4,403.55,406.39,155950000,0.14,204481000.0
1992-03-17,406.39,409.72,406.39,409.58,187250000,0.78,202128500.0
1992-03-18,409.58,410.84,408.23,409.15,191720000,-0.1,200066000.0
1992-03-19,409.15,410.57,409.12,409.8,197310000,0.16,196399000.0
1992-03-20,409.8,411.3,408.53,411.3,246210000,0.37,195627000.0
1992-03-23,411.29,411.29,408.87,409.91,157050000,-0.34,194602500.0
1992-03-24,409.91,411.43,407.99,408.88,191610000,-0.25,193665500.0
1992-03-25,408.88,409.87,407.52,407.52,192650000,-0.33,191223000.0
1992-03-26,407.52,409.44,406.75,407.86,176720000,0.08,189303500.0
1992-03-27,407.86,407.86,402.87,403.5,166140000,-1.07,187494500.0
1992-03-30,403.5,404.3,402.97,403.0,133990000,-0.12,185175000.0
1992-03-31,403.0,405.21,402.22,403.69,182360000,0.17,184248500.0
1992-04-01,403.67,404.5,400.75,404.23,186530000,0.13,183232000.0
1992-04-02,404.17,404.63,399.28,400.5,185210000,-0.92,182204000.0
1992-04-03,400.5,401.59,398.21,401.55,188580000,0.26,182373500.0
1992-04-06,401.54,405.93,401.52,405.59,179910000,1.01,183336500.0
1992-04-07,405.59,405.75,397.97,398.06,205210000,-1.86,183447000.0
1992-04-08,398.05,398.05,392.41,394.5,249280000,-0.89,186594500.0
1992-04-09,394.5,401.04,394.5,400.64,231430000,1.56,189150500.0
1992-04-10,400.59,405.12,400.59,404.29,199530000,0.91,190232000.0
1992-04-13,404.28,406.08,403.9,406.08,143140000,0.44,189591500.0
1992-04-14,406.08,413.86,406.08,412.39,231130000,1.55,191785500.0
1992-04-15,412.39,416.28,412.39,416.28,229710000,0.94,193685000.0
1992-04-16,416.28,416.28,413.4,416.04,233230000,-0.06,195481000.0
1992-04-20,416.05,416.05,407.93,410.18,191980000,-1.41,192769500.0
1992-04-21,410.16,411.09,408.2,410.26,214460000,0.02,195640000.0
1992-04-22,410.26,411.3,409.23,409.81,218850000,-0.11,197002000.0
1992-04-23,409.81,411.6,406.86,411.6,235860000,0.44,199162500.0
1992-04-24,411.6,412.48,408.74,409.02,199310000,-0.63,200292000.0
1992-04-27,409.03,409.6,407.64,408.45,172900000,-0.14,200630000.0
1992-04-28,408.45,409.69,406.33,409.11,189220000,0.16,203391500.0
1992-04-29,409.11,412.31,409.11,412.02,206780000,0.71,204612500.0
1992-04-30,412.02,414.95,412.02,414.95,223590000,0.71,206465500.0
1992-05-01,414.95,415.21,409.87,412.53,177390000,-0.58,206074500.0
1992-05-04,412.54,417.84,412.54,416.91,174540000,1.06,205372500.0
1992-05-05,416.91,418.53,415.77,416.84,200550000,-0.02,206404500.0
1992-05-06,416.84,418.48,416.4,416.79,199950000,-0.01,206141500.0
1992-05-07,416.79,416.84,415.38,415.85,168980000,-0.23,202126500.0
1992-05-08,415.87,416.85,414.41,416.05,168720000,0.05,198991000.0
1992-05-11,416.05,418.75,416.05,418.49,155730000,0.59,196801000.0
1992-05-12,418.49,418.68,414.69,416.29,192870000,-0.53,199287500.0
1992-05-13,416.29,417.04,415.86,416.45,175850000,0.04,196523500.0
1992-05-14,416.45,416.52,411.82,413.14,189150000,-0.79,194495500.0
1992-05-15,413.14,413.14,409.85,410.09,192740000,-0.74,192471000.0
1992-05-18,410.13,413.34,410.13,412.81,151380000,0.66,190441000.0
1992-05-19,412.82,416.51,412.26,416.37,187130000,0.86,189074500.0
1992-05-20,416.37,416.83,415.37,415.39,198180000,-0.24,188041000.0
1992-05-21,415.4,415.41,411.57,412.6,184860000,-0.67,185491000.0
1992-05-22,412.61,414.82,412.6,414.02,146710000,0.34,182861000.0
1992-05-26,414.02,414.02,410.23,411.41,197700000,-0.63,184101000.0
1992-05-27,411.41,412.68,411.06,412.17,182240000,0.18,183752000.0
1992-05-28,412.17,416.77,411.81,416.74,195300000,1.11,183178000.0
1992-05-29,416.74,418.36,415.35,415.35,204010000,-0.33,182199000.0
1992-06-01,415.35,417.3,412.44,417.3,180800000,0.47,182369500.0
1992-06-02,417.3,417.3,413.5,413.5,202560000,-0.91,183770500.0
1992-06-03,413.5,416.54,413.04,414.59,215770000,0.26,184531500.0
1992-06-04,414.6,414.98,412.97,413.26,204450000,-0.32,184756500.0
1992-06-05,413.26,413.85,410.97,413.48,199050000,0.05,186260000.0
1992-06-08,413.48,413.95,412.03,413.36,161240000,-0.03,185886000.0
1992-06-09,413.4,413.56,409.3,410.06,191170000,-0.8,187658000.0
1992-06-10,410.06,410.1,406.81,407.25,210750000,-0.69,188552000.0
1992-06-11,407.25,409.05,406.11,409.05,204780000,0.44,189998500.0
1992-06-12,409.08,411.86,409.08,409.76,181860000,0.17,189634000.0
1992-06-15,409.76,411.68,408.13,410.29,164080000,0.13,188201000.0
1992-06-16,410.29,411.4,408.32,408.32,194400000,-0.48,190352000.0
1992-06-17,408.33,408.33,401.98,402.26,227760000,-1.48,192383500.0
1992-06-18,402.26,402.68,400.51,400.96,225600000,-0.32,193754500.0
1992-06-19,400.96,404.23,400.96,403.67,233460000,0.68,196184500.0
1992-06-22,403.64,403.64,399.92,403.4,169370000,-0.07,197317500.0
1992-06-23,403.4,405.41,403.4,404.04,189190000,0.16,196892000.0
1992-06-24,404.05,404.76,403.26,403.84,193870000,-0.05,197473500.0
1992-06-25,403.83,405.53,402.01,403.12,182960000,-0.18,196856500.0
1992-06-26,403.12,403.51,401.94,403.45,154430000,0.08,194377500.0
1992-06-29,403.47,408.96,403.47,408.94,176750000,1.36,194175000.0
1992-06-30,408.94,409.63,407.85,408.14,195530000,-0.2,193823500.0
1992-07-01,408.2,412.88,408.2,412.88,214250000,1.16,193747500.0
1992-07-02,412.88,415.71,410.07,411.77,220200000,-0.27,194535000.0
1992-07-06,411.77,413.84,410.46,413.84,186920000,0.5,193928500.0
1992-07-07,413.83,415.33,408.58,409.16,226050000,-1.13,197169000.0
1992-07-08,409.15,410.28,407.2,410.28,201030000,0.27,197662000.0
1992-07-09,410.28,414.69,410.26,414.23,207980000,0.96,197523500.0
1992-07-10,414.23,415.88,413.34,414.62,164770000,0.09,195523000.0
1992-07-13,414.62,415.86,413.93,414.87,148870000,0.06,193873500.0
1992-07-14,414.86,417.69,414.33,417.68,195570000,0.68,195448000.0
1992-07-15,417.68,417.81,416.29,417.1,206560000,-0.14,196056000.0
1992-07-16,417.04,417.93,414.79,417.54,206900000,0.11,195013000.0
1992-07-17,417.54,417.54,412.96,415.62,192120000,-0.46,193339000.0
1992-07-20,415.62,415.62,410.72,413.75,165760000,-0.45,189954000.0
1992-07-21,413.75,414.92,413.1,413.76,173760000,0.0,190173500.0
1992-07-22,413.74,413.74,409.95,410.93,190160000,-0.68,190222000.0
1992-07-23,410.93,412.08,409.81,412.08,175490000,0.28,189303000.0
1992-07-24,412.07,412.07,409.93,411.6,163890000,-0.12,188349500.0
1992-07-27,411.6,412.67,411.27,411.54,164700000,-0.01,188863000.0
1992-07-28,411.55,417.55,411.55,417.52,218060000,1.45,190928500.0
1992-07-29,417.52,423.02,417.52,422.23,275850000,1.13,194944500.0
1992-07-30,422.2,423.94,421.57,423.92,193410000,0.4,193902500.0
1992-07-31,423.92,424.8,422.46,424.21,172920000,0.07,191538500.0
1992-08-03,424.19,425.09,422.84,425.09,164460000,0.21,190415500.0
1992-08-04,425.09,425.14,423.1,424.36,166760000,-0.17,187451000.0
1992-08-05,424.35,424.35,421.92,422.19,172450000,-0.51,186022000.0
1992-08-06,422.19,422.36,420.26,420.59,181440000,-0.38,184695000.0
1992-08-07,420.59,423.45,418.51,418.88,190640000,-0.41,185988500.0
1992-08-10,418.87,419.42,417.04,419.42,142480000,0.13,185669000.0
1992-08-11,419.45,419.72,416.53,418.9,173940000,-0.12,184587500.0
1992-08-12,418.89,419.75,416.43,417.78,176560000,-0.27,183087500.0
1992-08-13,417.78,419.88,416.4,417.73,185750000,-0.01,182030000.0
1992-08-14,417.74,420.4,417.74,419.91,166820000,0.52,180765000.0
1992-08-17,419.89,421.89,419.44,420.74,152830000,0.2,180118500.0
1992-08-18,420.74,421.4,419.78,421.34,171750000,0.14,180018000.0
1992-08-19,421.34,421.62,418.19,418.19,187070000,-0.75,179863500.0
1992-08-20,418.19,418.85,416.93,418.26,183420000,0.02,180260000.0
1992-08-21,418.27,420.35,413.58,414.85,204800000,-0.82,182305500.0
1992-08-24,414.8,414.8,410.07,410.72,165690000,-1.0,182355000.0
1992-08-25,410.73,411.64,408.3,411.61,202760000,0.22,181590000.0
1992-08-26,411.65,413.61,410.53,413.51,171860000,0.46,176390500.0
1992-08-27,413.51,415.83,413.51,413.53,178600000,0.0,175650000.0
1992-08-28,413.54,414.95,413.38,414.84,152260000,0.32,174617000.0
1992-08-31,414.87,415.29,413.76,414.03,161480000,-0.2,174468000.0
1992-09-01,414.03,416.07,413.35,416.07,172680000,0.49,174764000.0
1992-09-02,416.07,418.28,415.31,417.98,187480000,0.46,175515500.0
1992-09-03,417.98,420.31,417.49,417.98,212500000,0.0,177068500.0
1992-09-04,417.98,418.62,416.76,417.08,124380000,-0.22,173755500.0
1992-09-08,417.08,417.18,414.3,414.44,161440000,-0.63,174703500.0
1992-09-09,414.44,416.44,414.44,416.36,178800000,0.46,174946500.0
1992-09-10,416.34,420.52,416.34,419.95,221990000,0.86,177218000.0
1992-09-11,419.95,420.58,419.13,419.58,180560000,-0.09,176958500.0
1992-09-14,419.65,425.27,419.65,425.27,250940000,1.36,181164500.0
1992-09-15,425.22,425.22,419.54,419.77,211860000,-1.29,184116000.0
1992-09-16,419.71,422.44,417.77,419.92,231450000,0.04,187101000.0
1992-09-17,419.92,421.43,419.62,419.93,188270000,0.0,187161000.0
1992-09-18,419.92,422.93,419.92,422.93,237440000,0.71,189862000.0
1992-09-21,422.9,422.9,421.18,422.14,153940000,-0.19,187319000.0
1992-09-22,422.14,422.14,417.13,417.14,188810000,-1.18,188475000.0
1992-09-23,417.14,417.88,416.0,417.44,205700000,0.07,188622000.0
1992-09-24,417.46,419.01,417.46,418.47,187960000,0.25,189427000.0
1992-09-25,418.47,418.63,412.71,414.35,213670000,-0.98,191180500.0
1992-09-28,414.35,416.62,413.0,416.62,158760000,0.55,191505500.0
1992-09-29,416.62,417.38,415.34,416.8,170750000,0.04,191969000.0
1992-09-30,416.79,418.58,416.67,417.8,184470000,0.24,192558500.0
1992-10-01,417.8,418.67,415.46,416.29,204780000,-0.36,193423500.0
1992-10-02,416.29,416.35,410.45,410.47,188030000,-1.4,192200000.0
1992-10-05,410.47,410.47,396.8,407.57,286550000,-0.71,200308500.0
1992-10-06,407.57,408.56,404.84,407.18,203500000,-0.1,202411500.0
1992-10-07,407.17,408.6,403.91,404.25,184380000,-0.72,202690500.0
1992-10-08,404.29,408.04,404.29,407.75,205000000,0.87,201841000.0
1992-10-09,407.75,407.75,402.42,402.66,178940000,-1.25,201760000.0
1992-10-12,402.66,407.44,402.66,407.44,126670000,1.19,195546500.0
1992-10-13,407.44,410.64,406.83,409.3,186650000,0.46,194286000.0
1992-10-14,409.3,411.52,407.86,409.37,175900000,0.02,191508500.0
1992-10-15,409.34,411.03,407.92,409.6,213590000,0.06,192774500.0
1992-10-16,409.6,411.73,407.43,411.73,235920000,0.52,192698500.0
1992-10-19,411.73,414.98,410.66,414.98,222150000,0.79,196109000.0
1992-10-20,414.98,417.98,414.49,415.48,258210000,0.12,199579000.0
1992-10-21,415.53,416.15,414.54,415.67,219100000,0.05,200249000.0
1992-10-22,415.67,416.81,413.1,414.9,216400000,-0.19,201671000.0
1992-10-23,414.9,416.23,413.68,414.1,199060000,-0.19,200940500.0
1992-10-26,414.09,418.17,413.71,418.16,188060000,0.98,202405500.0
1992-10-27,418.18,419.2,416.97,418.49,201730000,0.08,203954500.0
1992-10-28,418.49,420.13,417.56,420.13,203910000,0.39,204926500.0
1992-10-29,420.15,421.16,419.83,420.86,206550000,0.17,205015000.0
1992-10-30,420.86,421.13,418.54,418.68,201930000,-0.52,205710000.0
1992-11-02,418.66,422.75,418.12,422.75,203280000,0.97,201546500.0
1992-11-03,422.75,422.81,418.59,419.92,208140000,-0.67,201778500.0
1992-11-04,419.91,421.07,416.61,417.11,194400000,-0.67,202279500.0
1992-11-05,417.08,418.4,415.58,418.34,219730000,0.29,203016000.0
1992-11-06,418.35,418.35,417.01,417.58,205310000,-0.18,204334500.0
1992-11-09,417.58,420.13,416.79,418.59,197560000,0.24,207879000.0
1992-11-10,418.59,419.71,417.98,418.62,223180000,0.01,209705500.0
1992-11-11,418.62,422.33,418.4,422.2,243750000,0.86,213098000.0
1992-11-12,422.2,423.1,421.7,422.87,226010000,0.16,213719000.0
1992-11-13,422.89,422.91,421.04,422.43,192950000,-0.1,211570500.0
1992-11-16,422.44,422.44,420.35,420.68,173600000,-0.41,209143000.0
1992-11-17,420.63,420.97,418.31,419.27,187660000,-0.34,205615500.0
1992-11-18,419.27,423.49,419.24,422.85,219080000,0.85,205614500.0
1992-11-19,422.86,423.61,422.5,423.61,218720000,0.18,205730500.0
1992-11-20,423.61,426.98,423.61,426.65,257460000,0.72,208650500.0
1992-11-23,426.65,426.65,424.95,425.12,192530000,-0.36,208874000.0
1992-11-24,425.14,429.31,424.83,427.59,241540000,0.58,210864500.0
1992-11-25,427.59,429.41,427.58,429.19,207700000,0.37,211054000.0
1992-11-27,429.19,431.93,429.17,430.16,106020000,0.23,206027500.0
1992-11-30,430.19,431.53,429.36,431.35,230150000,0.28,207438500.0
1992-12-01,431.35,431.47,429.2,430.78,259050000,-0.13,210227000.0
1992-12-02,430.78,430.87,428.61,429.89,247010000,-0.21,212170500.0
1992-12-03,429.98,430.99,428.8,429.91,238050000,0.0,214353000.0
1992-12-04,429.93,432.89,429.74,432.06,234960000,0.5,215114500.0
1992-12-07,432.06,435.31,432.06,435.31,217700000,0.75,215734000.0
1992-12-08,435.31,436.99,434.68,436.99,234330000,0.39,217572500.0
1992-12-09,436.99,436.99,433.98,435.65,230060000,-0.31,217916500.0
1992-12-10,435.66,435.66,432.65,434.64,240640000,-0.23,217761000.0
1992-12-11,434.64,434.64,433.34,433.73,164510000,-0.21,214686000.0
1992-12-14,433.73,435.26,432.83,432.84,187040000,-0.21,214390500.0
1992-12-15,432.82,433.66,431.92,432.57,227770000,-0.06,217099000.0
1992-12-16,432.58,434.22,430.88,431.52,242130000,-0.24,219822500.0
1992-12-17,431.52,435.44,431.46,435.43,251640000,0.91,221450500.0
1992-12-18,435.46,441.29,435.46,441.28,389300000,1.34,229979500.0
1992-12-21,441.26,441.26,439.65,440.7,224680000,-0.13,228340500.0
1992-12-22,440.7,441.64,438.25,440.31,250430000,-0.09,231235500.0
1992-12-23,440.29,441.11,439.03,439.03,234140000,-0.29,230865500.0
1992-12-24,439.03,439.81,439.03,439.77,95240000,0.17,225242500.0
1992-12-28,439.77,439.77,437.26,439.15,143970000,-0.14,227140000.0
1992-12-29,439.15,442.65,437.6,437.98,213660000,-0.27,226315500.0
1992-12-30,437.98,439.37,437.12,438.82,183930000,0.19,222559500.0
1992-12-31,438.82,439.59,435.71,435.71,165910000,-0.71,218504500.0
1993-01-04,435.7,437.32,434.48,435.38,201210000,-0.08,216662500.0
1993-01-05,435.38,435.4,433.55,434.34,240350000,-0.24,216932000.0
1993-01-06,434.34,435.17,432.52,434.52,295240000,0.04,220809000.0
1993-01-07,434.52,435.46,429.76,430.73,304850000,-0.87,224335000.0
1993-01-08,430.73,430.73,426.88,429.05,263470000,-0.39,226005500.0
1993-01-11,429.04,431.04,429.01,430.95,217150000,0.44,224831000.0
1993-01-12,430.95,431.39,428.19,431.04,239410000,0.02,228576000.0
1993-01-13,431.03,433.44,429.99,433.03,245360000,0.46,231492000.0
1993-01-14,433.08,435.96,433.08,435.94,281040000,0.67,234155500.0
1993-01-15,435.87,439.49,435.84,437.15,309720000,0.28,237535000.0
1993-01-18,437.13,437.13,435.92,436.84,196030000,-0.07,234754500.0
1993-01-19,436.84,437.7,434.59,435.13,283240000,-0.39,229451500.0
1993-01-20,435.14,436.23,433.37,433.37,268790000,-0.4,231657000.0
1993-01-21,433.37,435.75,432.48,435.49,257620000,0.49,232016500.0
1993-01-22,435.49,437.81,435.49,436.11,293320000,0.14,234975500.0
1993-01-25,436.11,440.53,436.11,440.01,288740000,0.89,244650500.0
1993-01-26,440.05,442.66,439.54,439.95,314110000,-0.01,253157500.0
1993-01-27,439.95,440.04,436.82,438.11,277020000,-0.42,256325500.0
1993-01-28,438.13,439.14,437.3,438.66,256980000,0.13,259978000.0
1993-01-29,438.67,438.93,436.91,438.78,247200000,0.03,264042500.0
1993-02-01,438.78,442.52,438.78,442.52,238570000,0.85,265910500.0
1993-02-02,442.52,442.87,440.76,442.55,271560000,0.01,267471000.0
1993-02-03,442.56,447.35,442.56,447.2,345410000,1.05,269979500.0
1993-02-04,447.2,449.86,447.2,449.56,351140000,0.53,272294000.0
1993-02-05,449.56,449.56,446.95,448.93,324710000,-0.14,275356000.0
1993-02-08,448.94,450.04,447.7,447.85,243400000,-0.24,276668500.0
1993-02-09,448.04,448.04,444.52,445.33,240410000,-0.56,276718500.0
1993-02-10,445.33,446.37,444.24,446.23,251910000,0.2,277046000.0
1993-02-11,446.21,449.36,446.21,447.66,257190000,0.32,275853500.0
1993-02-12,447.66,447.7,444.58,444.58,216810000,-0.69,271208000.0
1993-02-16,444.53,444.53,433.47,433.91,332850000,-2.4,278049000.0
1993-02-17,433.93,433.97,430.92,433.3,302210000,-0.14,278997500.0
1993-02-18,433.3,437.79,428.25,431.9,311180000,-0.32,281117000.0
1993-02-19,431.93,434.26,431.68,434.22,310700000,0.54,283771000.0
1993-02-22,434.21,436.49,433.53,435.24,311570000,0.23,284683500.0
1993-02-23,435.34,436.84,432.41,434.8,329060000,-0.1,286699500.0
1993-02-24,434.76,440.87,434.68,440.87,316750000,1.4,286831500.0
1993-02-25,440.7,442.34,439.67,442.34,252860000,0.33,285623500.0
1993-02-26,442.34,443.77,440.98,443.38,234160000,0.24,284482500.0
1993-03-01,443.38,444.18,441.34,442.01,232460000,-0.31,283745500.0
1993-03-02,442.0,447.91,441.07,447.9,269750000,1.33,285304500.0
1993-03-03,447.9,450.0,447.73,449.26,277380000,0.3,285595500.0
1993-03-04,449.26,449.52,446.72,447.34,234220000,-0.43,280036000.0
1993-03-05,447.34,449.59,445.56,446.11,253480000,-0.27,275153000.0
1993-03-08,446.12,454.71,446.12,454.71,275290000,1.93,272682000.0
1993-03-09,454.67,455.52,453.68,454.4,290670000,-0.07,275045500.0
1993-03-10,454.4,456.34,452.7,456.33,255610000,0.42,275805500.0
1993-03-11,456.35,456.76,453.48,453.72,257060000,-0.57,276063000.0
1993-03-12,453.7,453.7,447.04,449.83,255420000,-0.86,275974500.0
1993-03-15,449.83,451.43,449.4,451.43,195930000,0.36,274930500.0
1993-03-16,451.43,452.36,451.01,451.37,218820000,-0.01,269229000.0
1993-03-17,451.36,451.36,447.99,448.31,241270000,-0.68,266182000.0
1993-03-18,448.36,452.39,448.36,451.89,241180000,0.8,262682000.0
1993-03-19,451.9,453.32,449.91,450.18,339660000,-0.38,264130000.0
1993-03-22,450.17,450.17,446.08,448.88,233190000,-0.29,260211000.0
1993-03-23,448.88,449.8,448.3,448.76,232730000,-0.03,255394500.0
1993-03-24,448.71,450.9,446.1,448.07,274300000,-0.15,253272000.0
1993-03-25,448.09,451.75,447.93,450.88,251530000,0.63,253205500.0
1993-03-26,450.91,452.09,447.69,447.78,226650000,-0.69,252830000.0
1993-03-29,447.76,452.81,447.75,450.77,199970000,0.67,251205500.0
1993-03-30,450.79,452.06,449.63,451.97,231190000,0.27,249277500.0
1993-03-31,451.97,454.88,451.67,451.67,279190000,-0.07,249368000.0
1993-04-01,451.67,452.63,449.6,450.3,234530000,-0.3,249383500.0
1993-04-02,450.28,450.28,440.71,441.39,323330000,-1.98,252876000.0
1993-04-05,441.42,442.43,440.53,442.29,296080000,0.2,253915500.0
1993-04-06,442.29,443.38,439.48,441.16,293680000,-0.26,254066000.0
1993-04-07,441.16,442.73,440.5,442.73,300000000,0.36,256285500.0
1993-04-08,442.71,443.77,440.02,441.84,284370000,-0.2,257651000.0
1993-04-12,441.84,448.37,441.84,448.37,259690000,1.48,257864500.0
1993-04-13,448.41,450.4,447.66,449.22,286690000,0.19,262402500.0
1993-04-14,449.22,450.0,448.02,448.66,257340000,-0.12,264328500.0
1993-04-15,448.6,449.11,446.39,448.4,259500000,-0.06,265240000.0
1993-04-16,448.41,449.39,447.67,448.94,305160000,0.12,268439000.0
1993-04-19,448.94,449.14,445.85,447.46,244710000,-0.33,263691500.0
1993-04-20,447.46,447.46,441.81,445.1,317990000,-0.53,267931500.0
1993-04-21,445.09,445.77,443.08,443.63,287300000,-0.33,270660000.0
1993-04-22,443.55,445.73,439.46,439.46,310390000,-0.94,272464500.0
1993-04-23,439.49,439.49,436.82,437.03,259810000,-0.55,272878500.0
1993-04-26,437.03,438.35,432.3,433.54,283260000,-0.8,275709000.0
1993-04-27,433.52,438.02,433.14,438.01,284140000,1.03,279917500.0
1993-04-28,438.01,438.8,436.68,438.02,267980000,0.0,281757000.0
1993-04-29,438.02,438.96,435.59,438.89,249760000,0.2,280285500.0
1993-04-30,438.89,442.29,438.89,440.19,247460000,0.3,280932000.0
1993-05-03,440.19,442.59,438.25,442.46,224970000,0.52,276014000.0
1993-05-04,442.58,445.19,442.45,444.05,268310000,0.36,274625500.0
1993-05-05,443.98,446.09,443.76,444.52,274240000,0.11,273653500.0
1993-05-06,444.6,444.81,442.9,443.26,255460000,-0.28,271426500.0
1993-05-07,443.28,443.7,441.69,442.31,223570000,-0.21,268386500.0
1993-05-10,442.34,445.42,442.05,442.8,235580000,0.11,267181000.0
1993-05-11,442.8,444.57,441.52,444.36,218480000,0.35,263770500.0
1993-05-12,444.32,445.16,442.87,444.8,255680000,0.1,263687500.0
1993-05-13,444.75,444.75,439.23,439.23,293920000,-1.25,265408500.0
1993-05-14,439.22,439.82,438.1,439.56,252910000,0.08,262796000.0
1993-05-17,439.56,440.38,437.83,440.37,227580000,0.18,261939500.0
1993-05-18,440.39,441.26,437.95,440.32,264300000,-0.01,259255000.0
1993-05-19,440.32,447.86,436.86,447.57,342420000,1.65,262011000.0
1993-05-20,447.57,450.59,447.36,450.59,289160000,0.67,260949500.0
1993-05-21,450.59,450.59,444.89,445.84,279120000,-1.05,261915000.0
1993-05-24,445.84,448.44,445.26,448.0,197990000,0.48,257651500.0
1993-05-25,448.0,449.04,447.7,448.85,222090000,0.19,254549000.0
1993-05-26,448.85,453.51,448.82,453.44,274230000,1.02,254861500.0
1993-05-27,453.44,454.55,451.14,452.41,300810000,-0.23,257414000.0
1993-05-28,452.41,452.41,447.67,450.19,207820000,-0.49,255432000.0
1993-06-01,450.23,455.63,450.23,453.83,229690000,0.81,255668000.0
1993-06-02,453.83,454.53,452.68,453.85,295560000,0.0,257030500.0
1993-06-03,453.84,453.85,451.12,452.49,285570000,-0.3,257597000.0
1993-06-04,452.43,452.43,448.92,450.06,226440000,-0.54,256146000.0
1993-06-07,450.07,450.75,447.32,447.69,236920000,-0.53,256813500.0
1993-06-08,447.65,447.65,444.31,444.71,240640000,-0.67,257066500.0
1993-06-09,444.71,447.39,444.66,445.78,249030000,0.24,258594000.0
1993-06-10,445.78,446.22,444.09,445.38,232600000,-0.09,257440000.0
1993-06-11,445.38,448.19,445.38,447.26,256750000,0.42,255581500.0
1993-06-14,447.26,448.64,447.23,447.71,210440000,0.1,253458000.0
1993-06-15,447.73,448.28,446.18,446.27,234110000,-0.32,253784500.0
1993-06-16,446.27,447.43,443.61,447.43,267500000,0.26,253944500.0
1993-06-17,447.43,448.98,446.91,448.54,239810000,0.25,248814000.0
1993-06-18,448.54,448.59,443.68,443.68,300500000,-1.08,249381000.0
1993-06-21,443.68,446.22,443.68,446.22,223650000,0.57,246607500.0
1993-06-22,446.25,446.29,444.94,445.93,259530000,-0.06,249684500.0
1993-06-23,445.96,445.96,443.19,443.19,278260000,-0.61,252493000.0
1993-06-24,443.04,447.21,442.5,446.62,267450000,0.77,252154000.0
1993-06-25,446.62,448.64,446.62,447.6,210430000,0.22,247635000.0
1993-06-28,447.6,451.9,447.6,451.85,242090000,0.95,249348500.0
1993-06-29,451.89,451.9,449.67,450.69,276310000,-0.26,251679500.0
1993-06-30,450.69,451.47,450.15,450.53,281120000,-0.04,250957500.0
1993-07-01,450.54,451.15,448.71,449.02,292040000,-0.34,251281000.0
1993-07-02,449.02,449.02,445.2,445.84,220750000,-0.71,250996500.0
1993-07-06,445.86,446.87,441.42,441.43,234810000,-0.99,250891000.0
1993-07-07,441.4,443.63,441.4,442.83,253170000,0.32,251517500.0
1993-07-08,442.84,448.64,442.84,448.64,282910000,1.31,253211500.0
1993-07-09,448.64,448.94,446.74,448.11,235210000,-0.12,253342000.0
1993-07-12,448.13,449.11,447.71,448.98,202310000,0.19,250620000.0
1993-07-13,449.0,450.7,448.07,448.09,236720000,-0.2,251934000.0
1993-07-14,448.08,451.12,448.08,450.08,297430000,0.44,255100000.0
1993-07-15,450.09,450.12,447.26,449.22,277810000,-0.19,255615500.0
1993-07-16,449.07,449.08,445.66,445.75,263100000,-0.77,256780000.0
1993-07-19,445.75,446.78,444.83,446.03,216370000,0.06,252573500.0
1993-07-20,446.03,447.63,443.71,447.31,277420000,0.29,255262000.0
1993-07-21,447.28,447.5,445.84,447.18,278590000,-0.03,256215000.0
1993-07-22,447.18,447.23,443.72,444.51,249630000,-0.6,254783500.0
1993-07-23,444.54,447.1,444.54,447.1,222170000,0.58,252519500.0
1993-07-26,447.06,449.5,447.04,449.09,222580000,0.45,253127000.0
1993-07-27,449.0,449.44,446.76,448.24,256750000,-0.19,253860000.0
1993-07-28,448.25,448.61,446.59,447.19,273100000,-0.23,253699500.0
1993-07-29,447.19,450.77,447.19,450.24,261240000,0.68,252705500.0
1993-07-30,450.19,450.22,446.98,448.13,254420000,-0.47,250824500.0
1993-08-02,448.13,450.15,448.03,450.15,230380000,0.45,251306000.0
1993-08-03,450.15,450.43,447.59,449.27,253110000,-0.2,252221000.0
1993-08-04,449.27,449.72,447.93,448.54,230040000,-0.16,251064500.0
1993-08-05,448.55,449.61,446.94,448.13,261900000,-0.09,250014000.0
1993-08-06,448.13,449.26,447.87,448.68,221170000,0.12,249312000.0
1993-08-09,448.68,451.51,448.31,450.72,232750000,0.45,250834000.0
1993-08-10,450.71,450.71,449.1,449.45,255520000,-0.28,251774000.0
1993-08-11,449.6,451.0,449.6,450.46,268330000,0.22,250319000.0
1993-08-12,450.47,451.63,447.53,448.96,278530000,-0.33,250355000.0
1993-08-13,448.97,450.25,448.97,450.14,214370000,0.26,247918500.0
1993-08-16,450.25,453.41,450.25,452.38,233640000,0.5,248782000.0
1993-08-17,452.38,453.7,451.96,453.13,261320000,0.17,247977000.0
1993-08-18,453.21,456.99,453.21,456.04,312940000,0.64,249694500.0
1993-08-19,456.01,456.76,455.2,456.43,293330000,0.09,251879500.0
1993-08-20,456.51,456.68,454.6,456.16,276800000,-0.06,254611000.0
1993-08-23,456.12,456.12,454.29,455.23,212500000,-0.2,254107000.0
1993-08-24,455.23,459.77,455.04,459.77,270700000,1.0,254804500.0
1993-08-25,459.75,462.04,459.3,460.13,301650000,0.08,256232000.0
1993-08-26,460.04,462.87,458.82,461.04,254070000,0.2,255873500.0
1993-08-27,461.05,461.05,459.19,460.54,196140000,-0.11,252959500.0
1993-08-30,460.54,462.58,460.28,461.9,194180000,0.3,251149500.0
1993-08-31,461.9,463.56,461.29,463.56,252830000,0.36,251135500.0
1993-09-01,463.55,463.8,461.77,463.15,245040000,-0.09,251885500.0
1993-09-02,463.13,463.54,461.07,461.3,259870000,-0.4,251784000.0
1993-09-03,461.3,462.05,459.91,461.34,197160000,0.01,250583500.0
1993-09-07,461.34,462.07,457.95,458.52,229500000,-0.61,250421000.0
1993-09-08,458.52,458.53,453.75,456.65,283100000,-0.41,251800000.0
1993-09-09,456.65,458.11,455.17,457.5,258070000,0.19,251287000.0
1993-09-10,457.49,461.86,457.49,461.72,269950000,0.92,250858000.0
1993-09-13,461.7,463.38,461.41,462.06,244970000,0.07,252388000.0
1993-09-14,461.93,461.93,458.15,459.9,258650000,-0.47,253638500.0
1993-09-15,459.9,461.96,456.31,461.6,294410000,0.37,255293000.0
1993-09-16,461.54,461.54,459.0,459.43,229700000,-0.47,251131000.0
1993-09-17,459.43,459.43,457.09,458.83,381370000,-0.13,255533000.0
1993-09-20,458.84,459.91,455.0,455.05,231130000,-0.82,253249500.0
1993-09-21,455.05,455.8,449.64,452.95,300310000,-0.46,257640000.0
1993-09-22,452.94,456.92,452.94,456.2,298960000,0.72,259053000.0
1993-09-23,456.25,458.69,456.25,457.74,275350000,0.34,257738000.0
1993-09-24,457.74,458.56,456.92,457.63,248270000,-0.02,257448000.0
1993-09-27,457.63,461.81,457.63,461.8,244920000,0.91,259887000.0
1993-09-28,461.84,462.08,460.91,461.53,243320000,-0.06,262344000.0
1993-09-29,461.6,462.17,459.51,460.11,277690000,-0.31,263587000.0
1993-09-30,460.11,460.56,458.28,458.93,280980000,-0.26,265384000.0
1993-10-01,458.93,461.48,458.35,461.28,256880000,0.51,265234500.0
1993-10-04,461.28,461.8,460.02,461.34,229380000,0.01,266845500.0
1993-10-05,461.34,463.15,459.45,461.2,294570000,-0.03,270099000.0
1993-10-06,461.24,462.6,460.26,460.74,277070000,-0.1,269797500.0
1993-10-07,460.71,461.13,459.08,459.18,255210000,-0.34,269654500.0
1993-10-08,459.18,460.99,456.4,460.31,243600000,0.25,268337000.0
1993-10-11,460.31,461.87,460.31,460.88,183060000,0.12,265241500.0
1993-10-12,461.04,462.47,460.73,461.12,263970000,0.05,265507500.0
1993-10-13,461.12,461.98,460.76,461.49,290930000,0.08,265333500.0
1993-10-14,461.55,466.83,461.55,466.83,352530000,1.16,271475000.0
1993-10-15,466.83,471.1,466.83,469.5,366110000,0.57,270712000.0
1993-10-18,469.5,470.04,468.02,468.45,329580000,-0.22,275634500.0
1993-10-19,468.41,468.64,464.8,466.21,304400000,-0.48,275839000.0
1993-10-20,466.21,466.87,464.54,466.07,305670000,-0.03,276174500.0
1993-10-21,466.06,466.64,464.38,465.36,289600000,-0.15,276887000.0
1993-10-22,465.36,467.82,463.27,463.27,301440000,-0.45,279545500.0
1993-10-25,463.27,464.49,462.05,464.2,260310000,0.2,280315000.0
1993-10-26,464.2,464.32,462.65,464.3,284530000,0.02,282375500.0
1993-10-27,464.3,464.61,463.36,464.61,279830000,0.07,282482500.0
1993-10-28,464.52,468.76,464.52,467.73,301220000,0.67,283494500.0
1993-10-29,467.72,468.2,467.37,467.83,270570000,0.02,284179000.0
1993-11-01,467.83,469.11,467.33,469.1,256030000,0.27,285511500.0
1993-11-02,469.1,469.1,466.2,468.44,304780000,-0.14,286022000.0
1993-11-03,468.44,468.61,460.95,463.02,342110000,-1.16,289274000.0
1993-11-04,463.02,463.16,457.26,457.49,323430000,-1.19,292685000.0
1993-11-05,457.49,459.63,454.36,459.57,336890000,0.45,297349500.0
1993-11-08,459.57,461.54,458.78,460.21,234340000,0.14,299913500.0
1993-11-09,460.21,463.42,460.21,460.33,276360000,0.03,300533000.0
1993-11-10,460.4,463.72,459.57,463.72,283450000,0.74,300159000.0
1993-11-11,463.72,464.96,462.49,462.64,283820000,-0.23,296723500.0
1993-11-12,462.64,465.84,462.64,465.39,326240000,0.59,294730000.0
1993-11-15,465.39,466.13,463.01,463.75,251030000,-0.35,290802500.0
1993-11-16,463.75,466.74,462.97,466.74,303980000,0.64,290781500.0
1993-11-17,466.74,467.24,462.73,464.81,316940000,-0.41,291345000.0
1993-11-18,464.83,464.88,461.73,463.62,313490000,-0.26,292539500.0
1993-11-19,463.59,463.6,460.03,462.6,302970000,-0.22,292616000.0
1993-11-22,462.6,462.6,457.08,459.13,280130000,-0.75,293607000.0
1993-11-23,459.13,461.77,458.47,461.03,260400000,0.41,292400500.0
1993-11-24,461.03,462.9,461.03,462.36,230630000,0.29,289940500.0
1993-11-26,462.36,463.63,462.36,463.06,90220000,0.15,279390500.0
1993-11-29,463.06,464.83,461.83,461.9,272710000,-0.25,279497500.0
1993-11-30,461.9,463.62,460.45,461.79,286660000,-0.02,281029000.0
1993-12-01,461.93,464.47,461.63,461.89,293870000,0.02,280483500.0
1993-12-02,461.89,463.22,461.45,463.11,256370000,0.26,276196500.0
1993-12-03,463.13,464.89,462.67,464.89,268360000,0.38,273443000.0
1993-12-06,464.89,466.89,464.4,466.43,292370000,0.33,271217000.0
1993-12-07,466.43,466.77,465.44,466.76,285690000,0.07,273784500.0
1993-12-08,465.88,466.73,465.42,466.29,314460000,-0.1,275689500.0
1993-12-09,466.29,466.54,463.87,464.18,287570000,-0.45,275895500.0
1993-12-10,464.18,464.87,462.66,463.93,245620000,-0.05,273985500.0
1993-12-13,463.93,465.71,462.71,465.7,256580000,0.38,270502500.0
1993-12-14,465.73,466.12,462.46,463.06,275050000,-0.57,271703500.0
1993-12-15,463.06,463.69,461.84,461.84,331770000,-0.26,273093000.0
1993-12-16,461.86,463.98,461.86,463.34,284620000,0.32,271477000.0
1993-12-17,463.34,466.38,463.34,466.38,363750000,0.66,273990000.0
1993-12-20,466.38,466.9,465.53,465.85,255900000,-0.11,271636500.0
1993-12-21,465.84,465.92,464.03,465.3,273370000,-0.12,271298500.0
1993-12-22,465.08,467.38,465.08,467.32,272440000,0.43,271900500.0
1993-12-23,467.3,468.97,467.3,467.38,227240000,0.01,271731000.0
1993-12-27,467.4,470.55,467.35,470.54,171200000,0.68,275780000.0
1993-12-28,470.61,471.05,469.43,470.94,200960000,0.09,272192500.0
1993-12-29,470.88,471.29,469.87,470.58,269570000,-0.08,271338000.0
1993-12-30,470.58,470.58,468.09,468.64,195860000,-0.41,266437500.0
1993-12-31,468.66,470.75,466.45,466.45,168590000,-0.47,262048500.0
1994-01-03,466.51,466.94,464.36,465.44,270140000,-0.22,262137500.0
1994-01-04,465.44,466.89,464.44,466.89,326600000,0.31,263849000.0
1994-01-05,466.89,467.82,465.92,467.55,400030000,0.14,269566000.0
1994-01-06,467.55,469.0,467.02,467.12,365960000,-0.09,272141000.0
1994-01-07,467.09,470.26,467.03,469.9,324920000,0.6,274008500.0
1994-01-10,469.9,475.27,469.55,475.27,319490000,1.14,277702000.0
1994-01-11,475.27,475.28,473.27,474.13,305490000,-0.24,280147500.0
1994-01-12,474.13,475.06,472.14,474.17,310690000,0.01,281929500.0
1994-01-13,474.17,474.17,471.8,472.47,277970000,-0.36,279239500.0
1994-01-14,472.5,475.32,472.5,474.91,304920000,0.52,280254500.0
1994-01-17,474.91,474.91,472.84,473.3,233980000,-0.34,273766000.0
1994-01-18,473.3,475.19,473.29,474.25,308840000,0.2,276413000.0
1994-01-19,474.25,474.7,472.21,474.3,311370000,0.01,278313000.0
1994-01-20,474.3,475.0,473.42,474.98,310450000,0.14,280213500.0
1994-01-21,474.98,475.56,473.72,474.72,346350000,-0.05,286169000.0
1994-01-24,474.72,475.2,471.49,471.97,296900000,-0.58,292454000.0
1994-01-25,471.97,472.56,470.27,470.92,326120000,-0.22,298712000.0
1994-01-26,470.92,473.44,470.72,473.2,304660000,0.48,300466500.0
1994-01-27,473.2,477.52,473.2,477.05,346500000,0.81,307998500.0
1994-01-28,477.05,479.75,477.05,478.7,313140000,0.35,315226000.0
1994-01-31,478.7,482.85,478.7,481.61,322870000,0.61,317862500.0
1994-02-01,481.6,481.64,479.18,479.62,322510000,-0.41,317658000.0
1994-02-02,479.62,482.23,479.57,482.0,328960000,0.5,314104500.0
1994-02-03,481.96,481.96,478.71,480.71,318350000,-0.27,311724000.0
1994-02-04,480.68,481.02,469.28,469.81,378380000,-2.27,314397000.0
1994-02-07,469.81,472.09,467.57,471.76,348270000,0.42,315836000.0
1994-02-08,471.76,472.33,469.5,471.05,318180000,-0.15,316470500.0
1994-02-09,471.05,473.41,471.05,472.77,332670000,0.37,317569500.0
1994-02-10,472.81,473.13,468.91,468.93,327250000,-0.81,320033500.0
1994-02-11,468.93,471.13,466.89,470.18,213740000,0.27,315474500.0
1994-02-14,470.18,471.99,469.05,470.23,263190000,0.01,316935000.0
1994-02-15,470.23,473.41,470.23,472.52,306790000,0.49,316832500.0
1994-02-16,472.53,474.16,471.94,472.79,295450000,0.06,316036500.0
1994-02-17,472.79,475.12,468.44,470.34,340030000,-0.52,317515500.0
1994-02-18,470.29,471.09,466.07,467.69,293210000,-0.56,314858500.0
1994-02-22,467.69,471.65,467.58,471.46,270900000,0.81,313558500.0
1994-02-23,471.48,472.41,469.47,470.69,309910000,-0.16,312748000.0
1994-02-24,470.65,470.65,464.26,464.26,342940000,-1.37,314662000.0
1994-02-25,464.33,466.48,464.33,466.07,273680000,0.39,311021000.0
1994-02-28,466.07,469.16,466.07,467.14,268690000,0.23,308798500.0
1994-03-01,467.19,467.43,462.02,464.44,304450000,-0.58,307877500.0
1994-03-02,464.4,464.87,457.49,464.81,361130000,0.08,309808500.0
1994-03-03,464.81,464.83,462.5,463.01,291790000,-0.39,307950000.0
1994-03-04,463.03,466.16,462.41,464.74,311850000,0.37,307625000.0
1994-03-07,464.74,468.07,464.74,466.91,285590000,0.47,302985500.0
1994-03-08,466.92,467.79,465.02,465.88,298110000,-0.22,300477500.0
1994-03-09,465.94,467.42,463.4,467.06,309810000,0.25,300059000.0
1994-03-10,467.08,467.29,462.46,463.9,369370000,-0.68,301894000.0
1994-03-11,463.86,466.61,462.54,466.44,303890000,0.55,300726000.0
1994-03-14,466.44,467.6,466.08,467.39,260150000,0.2,303046500.0
1994-03-15,467.39,468.99,466.04,467.01,303750000,-0.08,305074500.0
1994-03-16,467.04,469.85,465.48,469.42,307640000,0.52,305117000.0
1994-03-17,469.42,471.05,468.62,470.9,303930000,0.32,305541000.0
1994-03-18,470.89,471.09,467.83,471.06,462240000,0.03,311651500.0
1994-03-21,471.06,471.06,467.23,468.54,247380000,-0.53,309360000.0
1994-03-22,468.4,470.47,467.88,468.8,282240000,0.06,309927000.0
1994-03-23,468.89,470.38,468.52,468.54,281500000,-0.06,308506500.0
1994-03-24,468.57,468.57,462.41,464.35,303740000,-0.89,306546500.0
1994-03-25,464.35,465.29,460.58,460.58,249640000,-0.81,305344500.0
1994-03-28,460.58,461.12,456.1,460.0,287350000,-0.13,306277500.0
1994-03-29,460.0,460.32,452.43,452.48,305360000,-1.63,306323000.0
1994-03-30,452.48,452.49,445.55,445.55,390520000,-1.53,307792500.0
1994-03-31,445.55,447.16,436.16,445.77,403580000,0.05,313382000.0
1994-04-04,445.66,445.66,435.86,438.92,344390000,-1.54,315009000.0
1994-04-05,439.14,448.29,439.14,448.29,365990000,2.13,319029000.0
1994-04-06,448.29,449.63,444.98,448.05,302000000,-0.05,319223500.0
1994-04-07,448.11,451.1,446.38,450.88,289280000,0.63,318197000.0
1994-04-08,450.89,450.89,445.51,447.1,264090000,-0.84,312933000.0
1994-04-11,447.12,450.34,447.1,449.87,243180000,0.62,309897500.0
1994-04-12,449.83,450.8,447.33,447.57,257990000,-0.51,309789500.0
1994-04-13,447.63,448.57,442.62,446.26,278030000,-0.29,308503500.0
1994-04-14,446.26,447.55,443.57,446.38,275130000,0.03,306878000.0
1994-04-15,446.38,447.85,445.81,446.18,309550000,-0.04,307159000.0
1994-04-18,446.27,447.87,441.48,442.46,271470000,-0.83,297620500.0
1994-04-19,442.54,444.82,438.83,442.54,323280000,0.02,301415500.0
1994-04-20,442.54,445.01,439.4,441.96,366540000,-0.13,305630500.0
1994-04-21,441.96,449.14,441.96,448.73,378770000,1.53,310494000.0
1994-04-22,448.73,449.96,447.16,447.63,295710000,-0.25,310092500.0
1994-04-25,447.64,452.71,447.58,452.71,262320000,1.13,310726500.0
1994-04-26,452.71,452.79,450.66,451.87,288120000,-0.19,310765000.0
1994-04-28,451.84,452.23,447.97,449.1,325200000,-0.61,311757000.0
1994-04-29,449.07,451.35,447.91,450.91,293970000,0.4,306929500.0
1994-05-02,450.91,453.57,449.05,453.02,296130000,0.47,301557000.0
1994-05-03,453.06,453.98,450.51,453.03,288270000,0.0,298751000.0
1994-05-04,453.04,453.11,449.87,451.72,267940000,-0.29,293848500.0
1994-05-05,451.72,452.82,450.72,451.38,255690000,-0.08,291533000.0
1994-05-06,451.37,451.37,445.64,447.82,291910000,-0.79,291664500.0
1994-05-09,447.82,447.82,441.84,442.32,250870000,-1.23,291003500.0
1994-05-10,442.37,446.84,442.37,446.01,297660000,0.83,293727500.0
1994-05-11,446.03,446.03,440.78,441.49,277400000,-1.01,294698000.0
1994-05-12,441.5,444.8,441.5,443.75,272770000,0.51,294435000.0
1994-05-13,443.62,444.72,441.21,444.14,252070000,0.09,293282000.0
1994-05-16,444.15,445.82,443.62,444.49,234700000,0.08,289539500.0
1994-05-17,444.49,449.37,443.7,449.37,311280000,1.1,291530000.0
1994-05-18,449.39,454.45,448.87,453.69,337670000,0.96,292249500.0
1994-05-19,453.69,456.88,453.0,456.48,303680000,0.61,289106500.0
1994-05-20,456.48,456.48,454.22,454.92,295180000,-0.34,284927000.0
1994-05-23,454.92,454.92,451.79,453.2,249420000,-0.38,282612500.0
1994-05-24,453.21,456.77,453.21,454.81,280040000,0.36,283498500.0
1994-05-25,454.84,456.34,452.2,456.34,254420000,0.34,281813500.0
1994-05-26,456.33,457.77,455.79,457.06,255740000,0.16,278340500.0
1994-05-27,457.03,457.33,454.67,457.33,186430000,0.06,272963500.0
1994-05-31,457.32,457.61,455.16,456.5,216700000,-0.18,268992000.0
1994-06-01,456.5,458.29,453.99,457.63,279910000,0.25,268574000.0
1994-06-02,457.62,458.5,457.26,457.65,271630000,0.0,268758500.0
1994-06-03,457.65,460.86,456.27,460.13,271490000,0.54,269548500.0
1994-06-06,460.13,461.87,458.85,458.88,259080000,-0.27,267907000.0
1994-06-07,458.88,459.46,457.65,458.21,234680000,-0.15,267097500.0
1994-06-08,458.21,459.74,455.43,457.06,256000000,-0.25,265014500.0
1994-06-09,457.06,457.87,455.86,457.86,252870000,0.18,263788000.0
1994-06-10,457.86,459.48,457.36,458.67,222480000,0.18,261273500.0
1994-06-13,458.67,459.36,457.18,459.1,243640000,0.09,260852000.0
1994-06-14,459.1,462.52,459.1,462.37,288550000,0.71,263544500.0
1994-06-15,462.38,463.23,459.95,460.61,269740000,-0.38,261467500.0
1994-06-16,460.61,461.93,459.8,461.93,256390000,0.29,257403500.0
1994-06-17,461.93,462.16,458.44,458.45,373450000,-0.75,260892000.0
1994-06-20,458.45,458.45,454.46,455.48,229520000,-0.65,257609000.0
1994-06-21,455.48,455.48,449.45,451.34,298730000,-0.91,260074500.0
1994-06-22,451.4,453.91,451.4,453.09,251110000,0.39,258628000.0
1994-06-23,453.09,454.16,449.43,449.63,256480000,-0.76,258731000.0
1994-06-24,449.63,449.63,442.51,442.8,261260000,-1.52,259007000.0
1994-06-27,442.78,447.76,439.83,447.31,250080000,1.02,262189500.0
1994-06-28,447.36,448.47,443.08,446.07,267740000,-0.28,264741500.0
1994-06-29,446.05,449.83,446.04,447.63,264430000,0.35,263967500.0
1994-06-30,447.63,448.61,443.66,444.27,293410000,-0.75,265056500.0
1994-07-01,444.27,446.45,443.58,446.2,199030000,0.43,261433500.0
1994-07-05,446.2,447.62,445.14,446.37,195410000,0.04,258250000.0
1994-07-06,446.29,447.28,444.18,446.13,236230000,-0.05,258327500.0
1994-07-07,446.15,448.64,446.15,448.38,259740000,0.5,258514500.0
1994-07-08,448.38,449.75,446.53,449.55,236520000,0.26,257697000.0
1994-07-11,449.56,450.24,445.27,448.06,222970000,-0.33,257721500.0
1994-07-12,448.02,448.16,444.65,447.95,252250000,-0.02,258152000.0
1994-07-13,448.03,450.06,447.97,448.73,265840000,0.17,257016500.0
1994-07-14,448.73,454.33,448.73,453.41,322330000,1.04,259646000.0
1994-07-15,453.28,454.33,452.8,454.16,275860000,0.17,260619500.0
1994-07-18,454.41,455.71,453.26,455.22,227460000,0.23,253320000.0
1994-07-19,455.22,455.3,453.86,453.86,251530000,-0.3,254420500.0
1994-07-20,453.89,454.16,450.69,451.6,267840000,-0.5,252876000.0
1994-07-21,451.6,453.22,451.0,452.61,292120000,0.22,254926500.0
1994-07-22,452.61,454.03,452.33,453.11,261600000,0.11,255182500.0
1994-07-25,453.1,454.32,452.76,454.25,213470000,0.25,252793000.0
1994-07-26,454.25,454.25,452.78,453.36,232670000,-0.2,251922500.0
1994-07-27,453.36,453.38,451.36,452.57,251680000,-0.17,251119500.0
1994-07-28,452.57,454.93,452.3,454.24,245990000,0.37,250197500.0
1994-07-29,454.25,459.33,454.25,458.26,269560000,0.88,249005000.0
1994-08-01,458.28,461.01,458.08,461.01,258180000,0.6,251962500.0
1994-08-02,461.01,462.77,459.7,460.56,294740000,-0.1,256929000.0
1994-08-03,460.65,461.46,459.51,461.45,283840000,0.19,259309500.0
1994-08-04,461.45,461.49,458.4,458.4,289150000,-0.66,260780000.0
1994-08-05,458.34,458.34,456.08,457.09,230270000,-0.29,260467500.0
1994-08-08,457.08,458.3,457.01,457.89,217680000,0.18,260203000.0
1994-08-09,457.89,458.16,456.66,457.92,259140000,0.01,260547500.0
1994-08-10,457.98,460.48,457.98,460.3,279500000,0.52,261230500.0
1994-08-11,460.31,461.41,456.88,458.88,275690000,-0.31,258898500.0
1994-08-12,458.88,462.27,458.88,461.94,249280000,0.67,257569500.0
1994-08-15,461.97,463.34,461.21,461.23,223210000,-0.15,257357000.0
1994-08-16,461.22,465.2,459.89,465.01,306640000,0.82,260112500.0
1994-08-17,465.11,465.91,464.57,465.17,309250000,0.03,262183000.0
1994-08-18,465.1,465.1,462.3,463.17,287330000,-0.43,261943500.0
1994-08-19,463.25,464.37,461.81,463.68,276630000,0.11,262695000.0
1994-08-22,463.61,463.61,461.46,462.32,235870000,-0.29,263815000.0
1994-08-23,462.39,466.58,462.39,464.51,307240000,0.47,267543500.0
1994-08-24,464.51,469.05,464.51,469.03,310510000,0.97,270485000.0
1994-08-25,469.07,470.12,467.64,468.08,284230000,-0.2,272397000.0
1994-08-26,468.08,474.65,468.08,473.8,305120000,1.22,274175000.0
1994-08-29,473.89,477.14,473.89,474.59,266080000,0.17,274570000.0
1994-08-30,474.59,476.61,473.56,476.07,294520000,0.31,274559000.0
1994-08-31,476.07,477.59,474.43,475.49,354650000,-0.12,278099500.0
1994-09-01,475.49,475.49,471.74,473.17,282830000,-0.49,277783500.0
1994-09-02,473.2,474.89,470.67,470.99,216150000,-0.46,277077500.0
1994-09-06,471.0,471.92,469.64,471.86,199670000,0.18,276177000.0
1994-09-07,471.86,472.41,470.2,470.99,290330000,-0.18,277736500.0
1994-09-08,470.96,473.4,470.86,473.14,295010000,0.46,278512000.0
1994-09-09,473.13,473.13,466.55,468.18,293360000,-1.05,279395500.0
1994-09-12,468.18,468.42,466.15,466.21,244680000,-0.42,279165500.0
1994-09-13,466.27,468.76,466.27,467.51,293370000,0.28,282673500.0
1994-09-14,467.55,468.86,466.82,468.8,297480000,0.28,282215500.0
1994-09-15,468.8,474.81,468.79,474.81,281920000,1.28,280849000.0
1994-09-16,474.81,474.81,470.06,471.19,410750000,-0.76,287020000.0
1994-09-19,471.21,473.15,470.68,470.85,277110000,-0.07,287044000.0
1994-09-20,470.83,470.83,463.36,463.36,326050000,-1.59,291553000.0
1994-09-21,463.42,464.01,458.47,461.46,351830000,-0.41,293782500.0
1994-09-22,461.45,463.22,460.96,461.27,305210000,-0.04,293517500.0
1994-09-23,461.27,462.14,459.01,459.67,300060000,-0.35,294309000.0
1994-09-26,459.65,460.87,459.31,460.82,272530000,0.25,292679500.0
1994-09-27,460.82,462.75,459.83,462.05,290330000,0.27,293892000.0
1994-09-28,462.1,465.55,462.1,464.84,330020000,0.6,295667000.0
1994-09-29,464.84,464.84,461.51,462.24,302280000,-0.56,293048500.0
1994-09-30,462.27,465.3,461.91,462.71,291900000,0.1,293502000.0
1994-10-03,462.69,463.31,460.33,461.74,269130000,-0.21,296151000.0
1994-10-04,461.77,462.46,454.03,454.59,325620000,-1.55,302448500.0
1994-10-05,454.59,454.59,449.27,453.52,359670000,-0.24,305915500.0
1994-10-06,453.52,454.49,452.13,452.36,272620000,-0.26,304796000.0
1994-10-07,452.37,455.67,452.13,455.1,284230000,0.61,304339500.0
1994-10-10,455.12,459.29,455.12,459.04,213110000,0.87,302761000.0
1994-10-11,459.04,466.34,459.04,465.79,355540000,1.47,305869500.0
1994-10-12,465.78,466.7,464.79,465.47,269550000,-0.07,304473000.0
1994-10-13,465.56,471.3,465.56,467.79,337900000,0.5,307272000.0
1994-10-14,467.78,469.53,466.11,469.1,251770000,0.28,299323000.0
1994-10-17,469.11,469.88,468.16,468.96,238490000,-0.03,297392000.0
1994-10-18,469.02,469.19,466.54,467.66,259730000,-0.28,294076000.0
1994-10-19,467.69,471.43,465.96,470.28,317030000,0.56,292336000.0
1994-10-20,470.37,470.37,465.39,466.85,331460000,-0.73,293648500.0
1994-10-21,466.69,466.69,463.83,464.89,315310000,-0.42,294411000.0
1994-10-24,464.89,466.37,460.8,460.83,282800000,-0.87,294924500.0
1994-10-25,460.83,461.95,458.26,461.53,326110000,0.15,296713500.0
1994-10-26,461.55,463.77,461.22,462.62,322570000,0.24,296341000.0
1994-10-27,462.68,465.85,462.62,465.85,327790000,0.7,297616500.0
1994-10-28,465.84,473.78,465.8,473.77,381450000,1.7,302094000.0
1994-10-31,473.76,474.74,472.33,472.35,302820000,-0.3,303778500.0
1994-11-01,472.26,472.26,467.64,468.42,314940000,-0.83,303244500.0
1994-11-02,468.41,470.92,466.36,466.51,331360000,-0.41,301829000.0
1994-11-03,466.5,468.64,466.4,467.91,285170000,0.3,302456500.0
1994-11-04,467.96,469.28,462.28,462.28,280560000,-1.2,302273000.0
1994-11-07,462.31,463.56,461.25,463.07,255030000,0.17,304369000.0
1994-11-08,463.08,467.54,463.07,465.65,290860000,0.56,301135000.0
1994-11-09,465.65,469.95,463.46,465.4,337780000,-0.05,304546500.0
1994-11-10,465.4,467.79,463.73,464.37,280910000,-0.22,301697000.0
1994-11-11,464.17,464.17,461.45,462.35,220800000,-0.43,300148500.0
1994-11-14,462.44,466.29,462.35,466.04,260380000,0.8,301243000.0
1994-11-15,466.04,468.51,462.95,465.03,336450000,-0.22,305079000.0
1994-11-16,465.06,466.25,464.28,465.62,296980000,0.13,304076500.0
1994-11-17,465.71,465.83,461.47,463.57,323190000,-0.44,303663000.0
1994-11-18,463.6,463.84,460.25,461.47,356730000,-0.45,305734000.0
1994-11-21,461.69,463.41,457.55,458.3,293030000,-0.69,306245500.0
1994-11-22,457.95,458.03,450.08,450.09,387270000,-1.79,309303500.0
1994-11-23,450.01,450.61,444.18,449.93,430760000,-0.04,314713000.0
1994-11-25,449.94,452.87,449.94,452.29,118290000,0.52,304238000.0
1994-11-28,452.26,454.19,451.04,454.16,265480000,0.41,298439500.0
1994-11-29,454.23,455.17,452.14,455.17,286620000,0.22,297629500.0
1994-11-30,455.17,457.13,453.27,453.69,298650000,-0.33,296815000.0
1994-12-01,453.55,453.91,447.97,448.92,285920000,-1.05,294543000.0
1994-12-02,448.92,453.31,448.0,453.3,284750000,0.98,294522000.0
1994-12-05,453.3,455.04,452.06,453.32,258490000,0.0,293418500.0
1994-12-06,453.29,453.93,450.35,453.11,298930000,-0.05,295613500.0
1994-12-07,453.11,453.11,450.01,451.23,283490000,-0.41,295245000.0
1994-12-08,451.23,452.06,444.59,445.45,362290000,-1.28,296470500.0
1994-12-09,445.45,446.98,442.88,446.96,336440000,0.34,299247000.0
1994-12-12,446.95,449.48,445.62,449.47,285730000,0.56,302493500.0
1994-12-13,449.52,451.69,449.43,450.15,307110000,0.15,304830000.0
1994-12-14,450.05,456.16,450.05,454.97,355000000,1.07,305757500.0
1994-12-15,454.97,456.84,454.5,455.34,332790000,0.08,307548000.0
1994-12-16,455.35,458.8,455.35,458.8,481860000,0.76,315481500.0
1994-12-19,458.78,458.78,456.64,457.91,271850000,-0.19,311237500.0
1994-12-20,458.08,458.45,456.37,457.1,326530000,-0.18,312912500.0
1994-12-21,457.24,461.7,457.17,459.61,379130000,0.55,312505500.0
1994-12-22,459.62,461.21,459.33,459.68,340330000,0.02,307984000.0
1994-12-23,459.7,461.32,459.39,459.83,196540000,0.03,311896500.0
1994-12-27,459.85,462.73,459.85,462.47,211180000,0.57,309181500.0
1994-12-28,462.47,462.49,459.0,460.86,246260000,-0.35,307163500.0
1994-12-29,460.92,461.81,460.36,461.17,250650000,0.07,304763500.0
1994-12-30,461.17,462.12,459.24,459.27,256260000,-0.41,303280500.0
1995-01-03,459.21,459.27,457.2,459.11,262450000,-0.03,302165500.0
1995-01-04,459.13,460.72,457.56,460.71,319510000,0.35,305216500.0
1995-01-05,460.73,461.3,459.75,460.34,309050000,-0.08,305722500.0
1995-01-06,460.38,462.49,459.47,460.68,308070000,0.07,306951500.0
1995-01-09,460.67,461.77,459.74,460.83,278790000,0.03,302776500.0
1995-01-10,460.9,464.59,460.9,461.68,352450000,0.18,303577000.0
1995-01-11,461.68,463.61,458.65,461.66,346310000,-0.0,306606000.0
1995-01-12,461.64,461.93,460.63,461.64,313040000,-0.0,306902500.0
1995-01-13,461.64,466.43,461.64,465.97,336740000,0.94,305989500.0
1995-01-16,465.97,470.39,465.97,469.38,315810000,0.73,305140500.0
1995-01-17,469.38,470.15,468.19,470.05,331520000,0.14,297623500.0
1995-01-18,470.05,470.43,468.03,469.71,344660000,-0.07,301264000.0
1995-01-19,469.72,469.72,466.4,466.95,297220000,-0.59,299798500.0
1995-01-20,466.95,466.99,463.99,464.78,378190000,-0.46,299751500.0
1995-01-23,464.78,466.23,461.14,465.82,325830000,0.22,299026500.0
1995-01-24,465.81,466.88,465.47,465.86,315430000,0.01,304971000.0
1995-01-25,465.86,469.51,464.4,467.44,342610000,0.34,311542500.0
1995-01-26,467.44,468.62,466.9,468.32,304730000,0.19,314466000.0
1995-01-27,468.32,471.36,468.32,470.39,339510000,0.44,318909000.0
1995-01-30,470.39,470.52,467.49,468.51,318550000,-0.4,322023500.0
1995-01-31,468.51,471.03,468.18,470.42,411590000,0.41,329480500.0
1995-02-01,470.42,472.75,469.29,470.4,395310000,-0.0,333270500.0
1995-02-02,470.4,472.79,469.95,472.79,322110000,0.51,333923500.0
1995-02-03,472.78,479.91,472.78,478.65,441000000,1.24,340570000.0
1995-02-06,478.64,481.95,478.36,481.14,325660000,0.52,342913500.0
1995-02-07,481.14,481.32,479.69,480.81,314660000,-0.07,341024000.0
1995-02-08,480.81,482.6,480.4,481.19,318430000,0.08,339630000.0
1995-02-09,481.19,482.0,479.91,480.19,325570000,-0.21,340256500.0
1995-02-10,480.19,481.96,479.53,481.46,295600000,0.26,338199500.0
1995-02-13,481.46,482.86,481.07,481.65,256270000,0.04,335222500.0
1995-02-14,481.65,482.94,480.89,482.55,300720000,0.19,333682500.0
1995-02-15,482.55,485.54,481.77,484.54,378040000,0.41,335351500.0
1995-02-16,484.56,485.22,483.05,485.22,360990000,0.14,338540000.0
1995-02-17,485.15,485.22,481.97,481.97,347970000,-0.67,337029000.0
1995-02-21,481.95,483.26,481.94,482.72,308090000,0.16,336142000.0
1995-02-22,482.74,486.15,482.45,485.07,339460000,0.49,337343500.0
1995-02-23,485.07,489.19,485.07,486.91,394280000,0.38,339927000.0
1995-02-24,486.82,488.28,485.7,488.11,302930000,0.25,339837000.0
1995-02-27,488.26,488.26,483.18,483.81,285790000,-0.88,337151000.0
1995-02-28,483.81,487.44,483.77,487.39,317220000,0.74,337084500.0
1995-03-01,487.39,487.83,484.92,485.65,362600000,-0.36,334635000.0
1995-03-02,485.65,485.71,483.19,485.13,330030000,-0.11,331371000.0
1995-03-03,485.13,485.42,483.07,485.42,330840000,0.06,331807500.0
1995-03-06,485.42,485.7,481.52,485.63,298870000,0.04,324701000.0
1995-03-07,485.63,485.63,479.7,482.12,355550000,-0.72,326195500.0
1995-03-08,482.12,484.08,481.57,483.14,349780000,0.21,327951500.0
1995-03-09,483.14,483.74,482.05,483.16,319320000,0.0,327996000.0
1995-03-10,483.16,490.37,483.16,489.57,382940000,1.33,330864500.0
1995-03-13,489.57,491.28,489.35,490.05,275280000,0.1,329848500.0
1995-03-14,490.05,493.69,490.05,492.89,346160000,0.58,334343000.0
1995-03-15,492.89,492.89,490.83,491.88,309540000,-0.2,334784000.0
1995-03-16,491.87,495.74,491.78,495.41,336670000,0.72,332715500.0
1995-03-17,495.43,496.67,494.95,495.52,417380000,0.02,335535000.0
1995-03-20,495.52,496.61,495.27,496.14,301740000,0.13,333223500.0
1995-03-21,496.15,499.19,494.04,495.07,367110000,-0.22,336174500.0
1995-03-22,495.07,495.67,493.67,495.67,313120000,0.12,334857500.0
1995-03-23,495.67,496.77,494.19,495.95,318530000,0.06,331070000.0
1995-03-24,496.07,500.97,496.07,500.97,358370000,1.01,333842000.0
1995-03-27,500.97,503.2,500.93,503.2,296270000,0.45,334366000.0
1995-03-28,503.19,503.91,501.83,503.9,320360000,0.14,334523000.0
1995-03-29,503.92,508.15,500.96,503.12,385940000,-0.15,335690000.0
1995-03-30,503.17,504.66,501.0,502.22,362940000,-0.18,337335500.0
1995-03-31,501.94,502.22,495.7,500.71,353060000,-0.3,338446500.0
1995-04-03,500.7,501.91,500.2,501.85,296430000,0.23,338324500.0
1995-04-04,501.85,505.26,501.85,505.24,330580000,0.68,337076000.0
1995-04-05,505.27,505.57,503.17,505.57,315170000,0.07,335345500.0
1995-04-06,505.63,507.1,505.0,506.08,320460000,0.1,335402500.0
1995-04-07,506.13,507.19,503.59,506.42,314760000,0.07,331993500.0
1995-04-10,506.3,507.01,504.61,507.01,260980000,0.12,331278500.0
1995-04-11,507.24,508.85,505.29,505.53,310660000,-0.29,329503500.0
1995-04-12,505.59,507.17,505.07,507.17,327880000,0.32,330420500.0
1995-04-13,507.19,509.83,507.17,509.23,301580000,0.41,328666000.0
1995-04-17,509.23,512.03,505.43,506.13,333930000,-0.61,324493500.0
1995-04-18,506.43,507.65,504.12,505.37,344680000,-0.15,326640500.0
1995-04-19,505.37,505.89,501.19,504.92,378050000,-0.09,327187500.0
1995-04-20,504.92,506.5,503.44,505.29,368450000,0.07,329954000.0
1995-04-21,505.63,508.49,505.63,508.49,403250000,0.63,334190000.0
1995-04-24,508.49,513.02,507.44,512.89,326280000,0.87,332585500.0
1995-04-25,512.8,513.54,511.32,512.1,351790000,-0.15,335361500.0
1995-04-26,511.99,513.04,510.47,512.66,350810000,0.11,336884000.0
1995-04-27,512.7,513.62,511.63,513.55,350850000,0.17,335129500.0
1995-04-28,513.64,515.29,510.9,514.71,320440000,0.23,333004500.0
1995-05-01,514.76,515.6,513.42,514.26,296830000,-0.09,330193000.0
1995-05-02,514.23,515.18,513.03,514.86,302560000,0.12,330499500.0
1995-05-03,514.93,520.54,514.86,520.48,392370000,1.09,333589000.0
1995-05-04,520.48,525.4,519.44,520.54,434990000,0.01,339580000.0
1995-05-05,520.75,522.35,518.28,520.12,342380000,-0.08,340676000.0
1995-05-08,520.09,525.15,519.14,523.96,291810000,0.74,339528500.0
1995-05-09,523.96,525.99,521.79,523.56,361300000,-0.08,344544500.0
1995-05-10,523.74,524.4,521.53,524.36,381990000,0.15,348111000.0
1995-05-11,524.33,524.89,522.7,524.37,339900000,0.0,348712000.0
1995-05-12,524.37,527.05,523.3,525.55,361000000,0.23,351683000.0
1995-05-15,525.55,527.74,525.0,527.74,316240000,0.42,350798500.0
1995-05-16,527.74,529.08,526.45,528.19,366180000,0.09,351873500.0
1995-05-17,528.19,528.42,525.38,527.07,347930000,-0.21,350367500.0
1995-05-18,526.88,526.88,519.58,519.58,351900000,-1.42,349540000.0
1995-05-19,519.58,519.58,517.07,519.19,354010000,-0.08,347078000.0
1995-05-22,519.19,524.34,519.19,523.65,285600000,0.86,345044000.0
1995-05-23,523.65,528.59,523.65,528.59,362690000,0.94,345589000.0
1995-05-24,528.59,531.91,525.57,528.61,391770000,0.0,347637000.0
1995-05-25,528.37,529.04,524.89,528.59,341820000,-0.0,347185500.0
1995-05-26,528.59,528.59,522.51,523.65,291220000,-0.93,345724500.0
1995-05-30,523.65,525.58,521.38,523.58,283020000,-0.01,345034000.0
1995-05-31,523.7,533.41,522.17,533.4,358180000,1.88,347815000.0
1995-06-01,533.4,534.21,530.05,533.49,345920000,0.02,345492500.0
1995-06-02,533.49,536.91,529.55,532.51,366000000,-0.18,342043000.0
1995-06-05,532.51,537.73,532.47,535.6,337520000,0.58,341800000.0
1995-06-06,535.6,537.09,535.14,535.55,340490000,-0.01,344234000.0
1995-06-07,535.55,535.55,531.66,533.13,327790000,-0.45,342558500.0
1995-06-08,533.13,533.56,531.65,532.35,289880000,-0.15,337953000.0
1995-06-09,532.35,532.35,526.0,527.94,327570000,-0.83,337336500.0
1995-06-12,527.94,532.54,527.94,530.88,289920000,0.56,333782500.0
1995-06-13,530.88,536.23,530.88,536.05,339660000,0.97,334953500.0
1995-06-14,536.05,536.48,533.83,536.47,330770000,0.08,333183000.0
1995-06-15,536.48,539.07,535.56,537.12,334700000,0.12,332521500.0
1995-06-16,537.51,539.98,537.12,539.83,442740000,0.5,337063500.0
1995-06-19,539.83,545.22,539.83,545.22,322990000,1.0,335512500.0
1995-06-20,545.22,545.44,543.43,544.98,382370000,-0.04,340351000.0
1995-06-21,544.98,545.93,543.9,543.98,398210000,-0.18,342127000.0
1995-06-22,543.98,551.07,543.98,551.07,421000000,1.3,343588500.0
1995-06-23,551.07,551.07,548.23,549.71,321660000,-0.25,342580500.0
1995-06-26,549.71,549.79,544.06,544.13,296720000,-1.02,342855500.0
1995-06-27,544.11,547.07,542.19,542.43,346950000,-0.31,346052000.0
1995-06-28,542.43,546.33,540.72,544.73,368060000,0.42,346546000.0
1995-06-29,544.73,546.25,540.79,543.87,313080000,-0.16,344904000.0
1995-06-30,543.87,546.82,543.51,544.75,311650000,0.16,342186500.0
1995-07-03,544.75,547.1,544.43,547.09,117900000,0.43,331205500.0
1995-07-05,547.09,549.98,546.28,547.26,357850000,0.03,332073500.0
1995-07-06,547.26,553.99,546.59,553.99,420500000,1.23,336709000.0
1995-07-07,553.9,556.57,553.05,556.37,466540000,0.43,345542000.0
1995-07-10,556.37,558.48,555.77,557.19,409700000,0.15,349648500.0
1995-07-11,556.78,557.19,553.8,554.78,376770000,-0.43,353991000.0
1995-07-12,555.27,561.56,554.27,560.89,416360000,1.1,357826000.0
1995-07-13,560.89,562.0,559.07,561.0,387500000,0.02,360662500.0
1995-07-14,561.0,561.0,556.41,559.89,312930000,-0.2,359574000.0
1995-07-17,560.34,562.94,559.45,562.72,322540000,0.51,353564000.0
1995-07-18,562.55,562.72,556.86,558.46,372230000,-0.76,356026000.0
1995-07-19,556.58,558.46,542.51,550.98,489850000,-1.34,361400000.0
1995-07-20,550.98,554.43,549.1,553.54,383380000,0.46,360658500.0
1995-07-21,553.34,554.73,550.91,553.62,431830000,0.01,361200000.0
1995-07-24,553.62,557.21,553.62,556.63,315300000,0.54,360882000.0
1995-07-25,556.63,561.75,556.34,561.1,373200000,0.8,364706000.0
1995-07-26,561.1,563.78,560.85,561.61,393470000,0.09,367032000.0
1995-07-27,561.61,565.33,561.61,565.22,356570000,0.64,366457500.0
1995-07-28,565.22,565.4,562.04,562.93,311590000,-0.41,366383000.0
1995-07-31,562.93,563.49,560.06,562.06,291950000,-0.15,365398000.0
1995-08-01,562.06,562.11,556.67,559.64,332210000,-0.43,376113500.0
1995-08-02,559.64,565.62,557.87,558.8,374330000,-0.15,376937500.0
1995-08-03,558.8,558.8,554.1,558.75,353110000,-0.01,373568000.0
1995-08-04,558.75,559.57,557.91,558.94,314740000,0.03,365978000.0
1995-08-07,558.94,561.24,558.94,560.03,277050000,0.2,359345500.0
1995-08-08,560.03,561.53,558.32,560.39,306090000,0.06,355811500.0
1995-08-09,560.39,561.59,559.29,559.71,303390000,-0.12,350163000.0
1995-08-10,559.71,560.63,556.05,557.45,306660000,-0.4,346121000.0
1995-08-11,557.45,558.5,553.04,555.11,267850000,-0.42,343867000.0
1995-08-14,555.11,559.74,554.76,559.74,264920000,0.83,340986000.0
1995-08-15,559.74,559.98,555.22,558.57,330070000,-0.21,338878000.0
1995-08-16,558.57,559.98,557.37,559.97,390170000,0.25,333894000.0
1995-08-17,559.97,559.97,557.42,559.04,354460000,-0.17,332448000.0
1995-08-18,559.04,561.24,558.34,559.21,320490000,0.03,326881000.0
1995-08-21,559.21,563.34,557.89,558.11,303200000,-0.2,326276000.0
1995-08-22,558.11,559.52,555.87,559.52,290890000,0.25,322160500.0
1995-08-23,559.52,560.0,557.08,557.14,291890000,-0.43,317081500.0
1995-08-24,557.14,558.63,555.2,557.46,299200000,0.06,314213000.0
1995-08-25,557.46,561.31,557.46,560.1,255990000,0.47,311433000.0
1995-08-28,560.1,562.22,557.99,559.05,267860000,-0.19,310228500.0
1995-08-29,559.05,560.01,555.71,560.0,311290000,0.17,309182500.0
1995-08-30,560.0,561.52,559.49,560.92,329840000,0.16,306958000.0
1995-08-31,561.09,562.36,560.49,561.88,300920000,0.17,304348500.0
1995-09-01,561.88,564.62,561.01,563.84,256730000,0.35,301448000.0
1995-09-05,563.86,569.2,563.84,569.17,332670000,0.95,304229000.0
1995-09-06,569.17,570.53,569.0,570.17,369540000,0.18,307401500.0
1995-09-07,570.17,571.11,569.23,570.29,321720000,0.02,308318000.0
1995-09-08,570.29,572.68,569.27,572.68,317940000,0.42,308882000.0
1995-09-11,572.68,575.15,572.68,573.91,296840000,0.21,310331500.0
1995-09-12,573.91,576.51,573.11,576.51,344540000,0.45,314312500.0
1995-09-13,576.51,579.72,575.47,578.77,384380000,0.39,317028000.0
1995-09-14,578.77,583.99,578.77,583.61,382880000,0.84,316663500.0
1995-09-15,583.61,585.07,581.79,583.35,459370000,-0.04,321909000.0
1995-09-18,583.35,583.37,579.36,582.77,326090000,-0.1,322189000.0
1995-09-19,582.78,584.24,580.75,584.2,371170000,0.25,325587500.0
1995-09-20,584.2,586.77,584.18,586.77,400050000,0.44,331045500.0
1995-09-21,586.77,586.79,580.91,583.0,367100000,-0.64,334806000.0
1995-09-22,583.0,583.0,578.25,581.73,370790000,-0.22,338385500.0
1995-09-25,581.73,582.14,579.5,581.81,273120000,0.01,339242000.0
1995-09-26,581.81,584.66,580.65,581.41,363630000,-0.07,344030500.0
1995-09-27,581.41,581.42,574.68,581.04,411300000,-0.06,349031000.0
1995-09-28,581.04,585.88,580.69,585.87,367720000,0.83,350925000.0
1995-09-29,585.87,587.61,584.0,584.41,335250000,-0.25,352641500.0
1995-10-02,584.41,585.05,580.54,581.72,304990000,-0.46,355054500.0
1995-10-03,581.72,582.34,578.48,582.34,385940000,0.11,357718000.0
1995-10-04,582.34,582.34,579.91,581.47,339380000,-0.15,356210000.0
1995-10-05,581.47,582.63,579.58,582.63,367480000,0.2,358498000.0
1995-10-06,582.63,584.54,582.1,582.49,313680000,-0.02,358285000.0
1995-10-09,582.49,582.49,576.35,578.37,275320000,-0.71,357209000.0
1995-10-10,578.37,578.37,571.55,577.52,412710000,-0.15,360617500.0
1995-10-11,577.52,579.52,577.08,579.46,340740000,0.34,358435500.0
1995-10-12,579.46,583.12,579.46,583.1,344060000,0.63,356494500.0
1995-10-13,583.1,587.39,583.1,584.5,374680000,0.24,352260000.0
1995-10-16,584.5,584.86,582.63,583.03,300750000,-0.25,350993000.0
1995-10-17,583.03,586.78,581.9,586.78,356380000,0.64,350253500.0
1995-10-18,586.78,589.77,586.27,587.44,411270000,0.11,350814500.0
1995-10-19,587.44,590.66,586.34,590.65,406620000,0.55,352790500.0
1995-10-20,590.65,590.66,586.78,587.46,389360000,-0.54,353719000.0
1995-10-23,587.46,587.46,583.73,585.06,330750000,-0.41,356600500.0
1995-10-24,585.06,587.31,584.75,586.54,415540000,0.25,359196000.0
1995-10-25,586.54,587.19,581.41,582.47,433620000,-0.69,360312000.0
1995-10-26,582.47,582.63,572.53,576.72,464270000,-0.99,365139500.0
1995-10-27,576.72,579.71,573.21,579.7,379230000,0.52,367338500.0
1995-10-30,579.7,583.79,579.7,583.25,319160000,0.61,368047000.0
1995-10-31,583.25,586.71,581.5,581.5,377390000,-0.3,367619500.0
1995-11-01,581.5,584.24,581.04,584.22,378090000,0.47,369555000.0
1995-11-02,584.22,589.72,584.22,589.72,397070000,0.94,371034500.0
1995-11-03,589.72,590.57,588.65,590.57,348500000,0.14,372775500.0
1995-11-06,590.57,590.64,588.31,588.46,309100000,-0.36,374464500.0
1995-11-07,588.46,588.46,584.24,586.32,364680000,-0.36,372063000.0
1995-11-08,586.32,591.71,586.32,591.71,359780000,0.92,373015000.0
1995-11-09,591.71,593.9,590.89,593.26,380760000,0.26,374850000.0
1995-11-10,593.26,593.26,590.39,592.72,298690000,-0.09,371050500.0
1995-11-13,592.72,593.72,590.58,592.3,295840000,-0.07,370805000.0
1995-11-14,592.3,592.3,588.98,589.29,354420000,-0.51,370707000.0
1995-11-15,589.29,593.97,588.36,593.96,376100000,0.79,368948500.0
1995-11-16,593.96,597.91,593.52,597.34,423280000,0.57,369781500.0
1995-11-17,597.34,600.14,597.3,600.07,437200000,0.46,372173500.0
1995-11-20,600.07,600.4,596.17,596.85,333150000,-0.54,372293500.0
1995-11-21,596.85,600.28,595.42,600.24,408320000,0.57,371932500.0
1995-11-22,600.24,600.71,598.4,598.4,404980000,-0.31,370500500.0
1995-11-24,598.4,600.24,598.4,599.97,125870000,0.26,353580500.0
1995-11-27,599.97,603.35,599.97,601.32,359130000,0.23,352575500.0
1995-11-28,601.32,606.45,599.02,606.45,408860000,0.85,357060500.0
1995-11-29,606.45,607.66,605.47,607.64,398280000,0.2,358105000.0
1995-11-30,607.64,608.69,605.37,605.37,440050000,-0.37,361203000.0
1995-12-01,605.37,608.11,605.37,606.98,393310000,0.27,361015000.0
1995-12-04,606.98,613.83,606.84,613.68,405480000,1.1,363864000.0
1995-12-05,613.68,618.48,613.14,617.68,437360000,0.65,370277000.0
1995-12-06,617.68,621.11,616.69,620.18,417780000,0.4,372932000.0
1995-12-07,620.18,620.19,615.21,616.17,379260000,-0.65,373906000.0
1995-12-08,616.17,617.82,614.32,617.48,327900000,0.21,371263000.0
1995-12-11,617.48,620.9,617.14,619.52,342070000,0.33,373432000.0
1995-12-12,619.52,619.55,617.68,618.78,349860000,-0.12,376133000.0
1995-12-13,618.78,622.02,618.27,621.69,415290000,0.47,379176500.0
1995-12-14,621.69,622.88,616.13,616.92,465300000,-0.77,383636500.0
1995-12-15,616.92,617.72,614.46,616.34,636800000,-0.09,394312500.0
1995-12-18,616.34,616.34,606.13,606.81,426270000,-1.55,393766000.0
1995-12-19,606.81,611.94,605.05,611.93,478280000,0.84,401022500.0
1995-12-20,611.93,614.27,605.93,605.94,437680000,-0.98,402490500.0
1995-12-21,605.94,610.52,605.94,610.49,415810000,0.75,403032000.0
1995-12-22,610.49,613.5,610.45,611.95,289600000,0.24,411218500.0
1995-12-26,611.96,614.5,611.96,614.3,217280000,0.38,404126000.0
1995-12-27,614.3,615.73,613.75,614.53,252300000,0.04,396298000.0
1995-12-28,614.53,615.5,612.4,614.12,288660000,-0.07,390817000.0
1995-12-29,614.12,615.93,612.36,615.93,321250000,0.29,384877000.0
1996-01-02,615.93,620.74,613.17,620.73,364180000,0.78,383420500.0
1996-01-03,620.73,623.25,619.56,621.32,468950000,0.1,386594000.0
1996-01-04,621.32,624.49,613.96,617.7,512580000,-0.58,390355000.0
1996-01-05,617.7,617.7,612.02,616.71,437110000,-0.16,391321500.0
1996-01-08,616.71,618.46,616.49,618.46,130360000,0.28,378876500.0
1996-01-09,618.46,619.15,608.21,609.45,417400000,-1.46,383351500.0
1996-01-10,609.45,609.45,597.29,598.48,496830000,-1.8,391089500.0
1996-01-11,598.48,602.71,597.54,602.69,408800000,0.7,394036500.0
1996-01-12,602.69,604.8,597.46,601.81,383400000,-0.15,392442000.0
1996-01-15,601.81,603.43,598.47,599.82,306180000,-0.33,384486000.0
1996-01-16,599.82,608.44,599.05,608.44,425220000,1.44,373907000.0
1996-01-17,608.44,609.93,604.7,606.37,458720000,-0.34,375529500.0
1996-01-18,606.37,608.27,604.12,608.24,450410000,0.31,374136000.0
1996-01-19,608.24,612.92,606.76,611.83,497720000,0.59,377138000.0
1996-01-22,611.83,613.45,610.95,613.4,398040000,0.26,376249500.0
1996-01-23,613.4,613.4,610.65,612.79,416910000,-0.1,382615000.0
1996-01-24,612.79,619.96,612.79,619.96,476380000,1.17,395570000.0
1996-01-25,619.96,620.15,616.62,617.03,453270000,-0.47,405618500.0
1996-01-26,617.03,621.7,615.26,621.62,385700000,0.74,410470500.0
1996-01-29,621.62,624.22,621.42,624.22,363330000,0.42,412574500.0
1996-01-30,624.22,630.29,624.22,630.15,464350000,0.95,417583000.0
1996-01-31,630.15,636.18,629.48,636.02,472210000,0.93,417746000.0
1996-02-01,636.02,638.46,634.54,638.46,461430000,0.38,415188500.0
1996-02-02,638.46,639.26,634.29,635.84,420020000,-0.41,414334000.0
1996-02-05,635.84,641.43,633.71,641.43,377760000,0.88,426704000.0
1996-02-06,641.43,646.67,639.68,646.33,465940000,0.76,429131000.0
1996-02-07,646.33,649.93,645.59,649.93,462730000,0.56,427426000.0
1996-02-08,649.93,656.54,647.93,656.07,474970000,0.94,430734500.0
1996-02-09,656.07,661.08,653.64,656.37,477640000,0.05,435446500.0
1996-02-12,656.37,662.95,656.34,661.45,397890000,0.77,440032000.0
1996-02-13,661.45,664.23,657.92,660.51,441540000,-0.14,440848000.0
1996-02-14,660.51,661.53,654.36,655.58,421790000,-0.75,439001500.0
1996-02-15,655.58,656.84,651.15,651.32,415320000,-0.65,437247000.0
1996-02-16,651.32,651.42,646.99,647.98,445570000,-0.51,434639500.0
1996-02-20,647.98,647.98,638.79,640.65,395910000,-1.13,434533000.0
1996-02-21,640.65,648.11,640.65,648.1,431220000,1.16,435248500.0
1996-02-22,648.1,659.75,648.1,658.86,485470000,1.66,435703000.0
1996-02-23,658.86,663.0,652.25,659.08,443130000,0.03,435196000.0
1996-02-26,659.08,659.08,650.16,650.46,399330000,-1.31,435877500.0
1996-02-27,650.46,650.62,643.87,647.24,431340000,-0.5,439278000.0
1996-02-28,647.24,654.39,643.99,644.75,447790000,-0.38,438450000.0
1996-02-29,644.75,646.95,639.01,640.43,453170000,-0.67,437498000.0
1996-03-01,640.43,644.38,635.0,644.37,471480000,0.62,438000500.0
1996-03-04,644.37,653.54,644.37,650.81,417270000,1.0,437863000.0
1996-03-05,650.81,655.8,648.77,655.79,445700000,0.77,441260000.0
1996-03-06,655.79,656.97,651.61,652.0,428220000,-0.58,439374000.0
1996-03-07,652.0,653.65,649.54,653.65,425790000,0.25,437527000.0
1996-03-08,653.65,653.65,627.63,633.5,546550000,-3.08,441106000.0
1996-03-11,633.5,640.41,629.95,640.02,449500000,1.03,439699000.0
1996-03-12,640.02,640.02,628.82,637.09,454980000,-0.46,442553500.0
1996-03-13,637.09,640.52,635.19,638.55,413030000,0.23,441128000.0
1996-03-14,638.55,644.17,638.55,640.87,492630000,0.36,444670000.0
1996-03-15,640.87,642.87,638.35,641.43,529970000,0.09,450402500.0
1996-03-18,641.43,652.65,641.43,652.65,437100000,1.75,449979000.0
1996-03-19,652.65,656.18,649.8,651.69,438300000,-0.15,452098500.0
1996-03-20,651.69,653.13,645.57,649.98,409780000,-0.26,451026500.0
1996-03-21,649.98,651.54,648.1,649.19,367180000,-0.12,445112000.0
1996-03-22,649.19,652.08,649.19,650.62,329390000,0.22,439425000.0
1996-03-25,650.62,655.5,648.82,650.04,336700000,-0.09,436293500.0
1996-03-26,650.04,654.31,648.15,652.97,400090000,0.45,434731000.0
1996-03-27,652.97,653.94,647.6,648.91,406280000,-0.62,432655500.0
1996-03-28,648.91,649.58,646.36,648.94,370750000,0.0,428534500.0
1996-03-29,648.94,650.96,644.89,645.5,413510000,-0.53,425636000.0
1996-04-01,645.5,653.87,645.5,653.73,392120000,1.27,424378500.0
1996-04-02,653.73,655.27,652.81,655.26,406640000,0.23,422425500.0
1996-04-03,655.26,655.89,651.81,655.88,386620000,0.09,420345500.0
1996-04-04,655.88,656.68,654.89,655.86,383400000,-0.0,418226000.0
1996-04-08,655.86,655.86,638.04,644.24,411810000,-1.77,411489000.0
1996-04-09,644.24,646.33,640.84,642.19,426790000,-0.32,410353500.0
1996-04-10,642.19,642.78,631.76,633.5,475150000,-1.35,411362000.0
1996-04-11,633.5,635.26,624.14,631.18,519710000,-0.37,416696000.0
1996-04-12,631.18,637.14,631.18,636.71,413270000,0.88,412728000.0
1996-04-15,636.71,642.49,636.71,642.49,346370000,0.91,403548000.0
1996-04-16,642.49,645.57,642.15,645.0,453310000,0.39,404358500.0
1996-04-17,645.0,645.0,638.71,641.61,465200000,-0.53,405703500.0
1996-04-18,641.61,644.66,640.76,643.61,415150000,0.31,405972000.0
1996-04-19,643.61,647.32,643.61,645.07,435690000,0.23,409397500.0
1996-04-22,645.07,650.91,645.07,647.89,395370000,0.44,412696500.0
1996-04-23,647.89,651.59,647.7,651.58,452690000,0.57,418496000.0
1996-04-24,651.58,653.37,648.25,650.17,494220000,-0.22,423202500.0
1996-04-25,650.17,654.18,647.06,652.87,462120000,0.42,425994500.0
1996-04-26,652.87,656.43,651.96,653.46,402530000,0.09,427583500.0
1996-04-29,653.46,654.71,651.6,654.16,344030000,0.11,424109500.0
1996-04-30,654.16,654.59,651.05,654.17,393390000,0.0,424173000.0
1996-05-01,654.17,656.44,652.26,654.58,404620000,0.06,424072000.0
1996-05-02,654.58,654.58,642.13,643.38,442960000,-1.71,426889000.0
1996-05-03,643.38,648.45,640.23,641.63,434010000,-0.27,429419500.0
1996-05-06,641.63,644.64,636.19,640.81,375820000,-0.13,427620000.0
1996-05-07,640.81,641.4,636.96,638.26,410770000,-0.4,426819000.0
1996-05-08,638.26,644.79,630.07,644.77,495460000,1.02,427834500.0
1996-05-09,644.77,647.95,643.18,645.44,404310000,0.1,422064500.0
1996-05-10,645.44,653.0,645.44,652.09,428370000,1.03,422819500.0
1996-05-13,652.09,662.16,652.09,661.51,394180000,1.44,425210000.0
1996-05-14,661.51,666.96,661.51,665.6,460440000,0.62,425566500.0
1996-05-15,665.6,669.82,664.46,665.42,447790000,-0.03,424696000.0
1996-05-16,665.42,667.11,662.79,664.85,392070000,-0.09,423542000.0
1996-05-17,664.85,669.84,664.85,668.91,429140000,0.61,423214500.0
1996-05-20,668.91,673.66,667.64,673.15,385000000,0.63,422696000.0
1996-05-21,673.15,675.56,672.26,672.76,409610000,-0.06,420542000.0
1996-05-22,672.76,678.42,671.23,678.42,423670000,0.84,417014500.0
1996-05-23,678.42,681.1,673.45,676.0,431850000,-0.36,415501000.0
1996-05-24,676.0,679.72,676.0,678.51,329150000,0.37,411832000.0
1996-05-28,678.51,679.98,671.52,672.23,341480000,-0.93,411704500.0
1996-05-29,672.23,673.73,666.09,667.93,346730000,-0.64,409371500.0
1996-05-30,667.93,673.51,664.56,671.7,381960000,0.56,408238500.0
1996-05-31,671.7,673.46,667.0,669.12,351750000,-0.38,403678000.0
1996-06-03,669.12,669.12,665.19,667.68,318470000,-0.22,397901000.0
1996-06-04,667.68,672.6,667.68,672.56,386040000,0.73,398412000.0
1996-06-05,672.56,678.45,672.09,678.44,380360000,0.87,396891500.0
1996-06-06,678.44,680.32,673.02,673.03,466940000,-0.8,395465500.0
1996-06-07,673.03,673.31,662.48,673.31,445710000,0.04,397535500.0
1996-06-10,673.31,673.61,670.15,672.16,337480000,-0.17,392991000.0
1996-06-11,672.16,676.72,669.94,670.97,405390000,-0.18,393551500.0
1996-06-12,670.97,673.67,668.77,669.04,397190000,-0.29,390389000.0
1996-06-13,669.04,670.54,665.49,667.92,397620000,-0.17,387880500.0
1996-06-14,667.92,668.4,664.35,665.85,390630000,-0.31,387808500.0
1996-06-17,665.85,668.27,664.09,665.16,298410000,-0.1,381272000.0
1996-06-18,665.16,666.36,661.34,662.06,373290000,-0.47,380686500.0
1996-06-19,662.06,665.62,661.21,661.96,383610000,-0.02,379386500.0
1996-06-20,661.96,664.96,658.75,662.1,441060000,0.02,380256000.0
1996-06-21,662.1,666.84,662.1,666.84,520340000,0.72,384680500.0
1996-06-24,666.84,671.07,666.84,668.85,333840000,0.3,384915000.0
1996-06-25,668.85,670.65,667.29,668.48,391900000,-0.06,387436000.0
1996-06-26,668.48,668.49,663.67,664.39,386520000,-0.61,389425500.0
1996-06-27,664.39,668.9,661.56,668.55,405580000,0.63,390606500.0
1996-06-28,668.55,672.68,668.55,670.63,470460000,0.31,396542000.0
1996-07-01,670.63,675.88,670.63,675.88,345750000,0.78,397906000.0
1996-07-02,675.88,675.88,672.55,673.61,388000000,-0.34,398004000.0
1996-07-03,673.61,673.64,670.21,672.4,336260000,-0.18,395799000.0
1996-07-05,672.4,672.4,657.41,657.44,181470000,-2.22,381525500.0
1996-07-08,657.44,657.65,651.13,652.54,367560000,-0.75,377618000.0
1996-07-09,652.54,656.6,652.54,654.75,400170000,0.34,380752500.0
1996-07-10,654.75,656.27,648.39,656.06,421350000,0.2,381550500.0
1996-07-11,656.06,656.06,639.52,645.67,520470000,-1.58,387714500.0
1996-07-12,645.67,647.64,640.21,646.19,396740000,0.08,387670500.0
1996-07-15,646.19,646.19,629.69,629.8,419020000,-2.54,389090000.0
1996-07-16,629.8,631.99,605.88,628.37,682980000,-0.23,408318500.0
1996-07-17,628.37,636.61,628.37,634.07,513830000,0.91,415345500.0
1996-07-18,634.07,644.44,633.29,643.56,474460000,1.5,419888000.0
1996-07-19,643.51,643.51,635.5,638.73,408070000,-0.75,418238500.0
1996-07-22,638.73,638.73,630.38,633.77,327300000,-0.78,408586500.0
1996-07-23,633.79,637.7,625.65,626.87,421900000,-1.09,412989500.0
1996-07-24,626.19,629.1,616.43,626.65,463030000,-0.04,416546000.0
1996-07-25,626.65,633.57,626.65,631.17,405390000,0.72,417489500.0
1996-07-26,631.17,636.23,631.17,635.9,349900000,0.75,414705500.0
1996-07-29,635.9,635.9,630.9,630.91,281560000,-0.78,405260500.0
1996-07-30,630.91,635.26,629.22,635.26,341090000,0.69,405027500.0
1996-07-31,635.26,640.54,633.74,639.95,403560000,0.74,405805500.0
1996-08-01,639.95,650.66,639.49,650.02,439110000,1.57,410948000.0
1996-08-02,650.02,662.49,650.02,662.49,442080000,1.92,423978500.0
1996-08-05,662.49,663.64,659.03,660.23,307240000,-0.34,420962500.0
1996-08-06,660.23,662.75,656.83,662.38,347290000,0.33,418318500.0
1996-08-07,662.38,664.61,660.0,664.16,394340000,0.27,416968000.0
1996-08-08,664.16,664.17,661.28,662.59,334570000,-0.24,407673000.0
1996-08-09,662.59,665.37,660.31,662.1,327280000,-0.07,404200000.0
1996-08-12,662.1,665.77,658.95,665.77,312170000,0.55,398857500.0
1996-08-13,665.77,665.77,659.13,660.2,362470000,-0.84,382832000.0
1996-08-14,660.2,662.42,658.47,662.05,343460000,0.28,374313500.0
1996-08-15,662.05,664.18,660.64,662.28,323950000,0.03,366788000.0
1996-08-16,662.28,666.34,662.26,665.21,337650000,0.44,363267000.0
1996-08-19,665.21,667.12,665.0,666.58,294080000,0.21,361606000.0
1996-08-20,666.58,666.99,665.15,665.69,334960000,-0.13,357259000.0
1996-08-21,665.69,665.69,662.16,665.07,348820000,-0.09,351548500.0
1996-08-22,665.07,670.68,664.88,670.68,354950000,0.84,349026500.0
1996-08-23,670.68,670.68,664.93,667.03,308010000,-0.54,346932000.0
1996-08-26,667.03,667.03,662.36,663.88,281430000,-0.47,346925500.0
1996-08-27,663.88,666.4,663.5,666.4,310520000,0.38,345397000.0
1996-08-28,666.4,667.41,664.39,664.81,296440000,-0.24,340041000.0
1996-08-29,664.81,664.81,655.35,657.4,321120000,-1.11,334141500.0
1996-08-30,657.4,657.71,650.52,651.99,258380000,-0.82,324956500.0
1996-09-03,651.99,655.13,643.97,654.72,345740000,0.42,326881500.0
1996-09-04,654.72,655.82,652.93,655.61,351290000,0.14,327081500.0
1996-09-05,655.61,655.61,648.89,649.44,361430000,-0.94,325436000.0
1996-09-06,649.44,658.21,649.44,655.68,348710000,0.96,326143000.0
1996-09-09,655.68,663.77,655.68,663.76,311530000,1.23,325355500.0
1996-09-10,663.76,665.57,661.55,663.81,372960000,0.01,328395000.0
1996-09-11,663.81,667.73,661.79,667.28,376880000,0.52,329115500.0
1996-09-12,667.28,673.07,667.28,671.15,398820000,0.58,331883500.0
1996-09-13,671.15,681.39,671.15,680.54,488360000,1.4,340104000.0
1996-09-16,680.54,686.48,680.53,683.98,430080000,0.51,344725500.0
1996-09-17,683.98,685.8,679.96,682.94,449850000,-0.15,352514000.0
1996-09-18,682.94,683.77,679.75,681.47,396600000,-0.22,355596000.0
1996-09-19,681.47,684.07,679.06,683.0,398580000,0.22,358084000.0
1996-09-20,683.0,687.07,683.0,687.03,519420000,0.59,366307500.0
1996-09-23,687.03,687.03,681.01,686.48,297760000,-0.08,365795000.0
1996-09-24,686.48,690.88,683.54,685.61,460150000,-0.13,374731000.0
1996-09-25,685.61,688.26,684.92,685.83,451710000,0.03,381790500.0
1996-09-26,685.83,690.15,683.77,685.86,500870000,0.0,392012000.0
1996-09-27,685.86,687.11,683.73,686.19,414760000,0.05,396694000.0
1996-09-30,686.19,690.11,686.03,687.33,388570000,0.17,403203500.0
1996-10-01,687.31,689.54,684.44,689.08,421550000,0.25,406994000.0
1996-10-02,689.08,694.82,689.08,694.01,440130000,0.72,411436000.0
1996-10-03,694.01,694.81,691.78,692.78,386500000,-0.18,412689500.0
1996-10-04,692.78,701.74,692.78,701.46,463940000,1.25,418451000.0
1996-10-07,701.46,704.17,701.39,703.34,380750000,0.27,421912000.0
1996-10-08,703.34,705.76,699.88,700.64,435070000,-0.38,425017500.0
1996-10-09,700.64,702.36,694.42,696.74,408450000,-0.56,426596000.0
1996-10-10,696.74,696.82,693.34,694.61,394950000,-0.31,426402500.0
1996-10-11,694.61,700.67,694.61,700.66,396050000,0.87,421787000.0
1996-10-14,700.66,705.16,700.66,703.54,322000000,0.41,416383000.0
1996-10-15,703.54,708.07,699.07,702.57,458980000,-0.14,416839500.0
1996-10-16,702.57,704.42,699.15,704.41,441410000,0.26,419080000.0
1996-10-17,705.0,708.52,704.76,706.99,478550000,0.37,423078500.0
1996-10-18,706.99,711.04,706.11,710.82,473020000,0.54,420758500.0
1996-10-21,710.82,714.1,707.71,709.85,414630000,-0.14,426602000.0
1996-10-22,709.85,709.85,704.55,706.57,410790000,-0.46,424134000.0
1996-10-23,706.57,707.31,700.98,707.27,442170000,0.1,423657000.0
1996-10-24,707.27,708.25,702.11,702.29,418970000,-0.7,419562000.0
1996-10-25,702.29,704.11,700.53,700.92,367640000,-0.2,417206000.0
1996-10-28,700.92,705.4,697.25,697.26,383620000,-0.52,416958500.0
1996-10-29,697.26,703.25,696.22,701.5,443890000,0.61,418075500.0
1996-10-30,701.5,703.44,700.05,700.9,437770000,-0.09,417957500.0
1996-10-31,700.9,706.61,700.35,705.27,482840000,0.62,422774500.0
1996-11-01,705.27,708.6,701.3,703.77,465510000,-0.21,422853000.0
1996-11-04,703.77,707.02,702.84,706.73,398790000,0.42,423755000.0
1996-11-05,706.73,714.56,706.73,714.14,486660000,1.05,426334500.0
1996-11-06,714.14,724.6,712.83,724.59,509600000,1.46,431392000.0
1996-11-07,724.59,729.49,722.23,727.65,502530000,0.42,436771000.0
1996-11-08,727.65,730.82,725.22,730.82,402320000,0.44,437084500.0
1996-11-11,730.82,732.6,729.94,731.87,353960000,0.14,438682500.0
1996-11-12,731.87,733.04,728.2,729.56,471740000,-0.32,439320500.0
1996-11-13,729.56,732.11,728.03,731.13,429840000,0.22,438742000.0
1996-11-14,731.13,735.99,729.2,735.88,480350000,0.65,438832000.0
1996-11-15,735.88,741.92,735.15,737.62,529100000,0.24,441636000.0
1996-11-18,737.62,739.24,734.39,737.02,388520000,-0.08,440330500.0
1996-11-19,737.02,742.18,736.87,742.16,461980000,0.7,442890000.0
1996-11-20,742.16,746.99,740.4,743.95,497900000,0.24,445676500.0
1996-11-21,743.95,745.2,741.08,742.75,464430000,-0.16,447949500.0
1996-11-22,742.75,748.73,742.75,748.73,525210000,0.81,455828000.0
1996-11-25,748.73,757.05,747.99,757.03,475260000,1.11,460410000.0
1996-11-26,757.03,762.12,752.83,755.96,527380000,-0.14,464584500.0
1996-11-27,755.96,757.3,753.18,755.0,377780000,-0.13,461585000.0
1996-11-29,755.0,758.27,755.0,757.02,14990000,0.27,438192500.0
1996-12-02,757.02,757.03,751.49,756.56,412520000,-0.06,435543000.0
1996-12-03,756.56,761.75,747.58,748.28,516160000,-1.09,441411500.0
1996-12-04,748.28,748.4,738.46,745.1,498240000,-0.42,441990500.0
1996-12-05,745.1,747.65,742.61,744.38,483710000,-0.1,440696000.0
1996-12-06,744.38,744.38,726.89,739.6,500860000,-0.64,440612500.0
1996-12-09,739.6,749.76,739.6,749.76,381570000,1.37,439575000.0
1996-12-10,749.76,753.43,747.02,747.54,446120000,-0.3,444183000.0
1996-12-11,747.54,747.54,732.75,740.73,494210000,-0.91,445306500.0
1996-12-12,740.73,744.86,729.3,729.3,492920000,-1.54,448460500.0
1996-12-13,729.33,731.4,721.97,728.64,458540000,-0.09,447370000.0
1996-12-16,728.64,732.68,719.4,720.98,447560000,-1.05,443293000.0
1996-12-17,720.98,727.67,716.69,726.04,519840000,0.7,449859000.0
1996-12-18,726.04,732.76,726.04,731.54,500490000,0.76,451784500.0
1996-12-19,731.54,746.06,731.54,745.76,526410000,1.94,453210000.0
1996-12-20,745.76,755.41,745.76,748.87,654340000,0.42,462705500.0
1996-12-23,748.87,750.4,743.28,746.92,343280000,-0.26,453609000.0
1996-12-24,746.92,751.03,746.92,751.03,165140000,0.55,438103000.0
1996-12-26,751.03,757.07,751.02,755.82,254630000,0.64,424465500.0
1996-12-27,755.82,758.75,754.82,756.79,253810000,0.13,418267000.0
1996-12-30,756.79,759.2,752.73,753.85,339060000,-0.39,434470500.0
1996-12-31,753.85,753.95,740.74,740.74,399760000,-1.74,433832500.0
1997-01-02,740.74,742.81,729.55,737.01,463230000,-0.5,431186000.0
1997-01-03,737.01,748.24,737.01,748.03,452970000,1.5,428922500.0
1997-01-06,748.03,753.31,743.82,747.65,531350000,-0.05,431304500.0
1997-01-07,747.65,753.26,742.18,753.23,538220000,0.75,433172500.0
1997-01-08,753.23,755.72,747.71,748.41,557510000,-0.64,441969500.0
1997-01-09,748.41,757.68,748.41,754.85,555370000,0.86,447432000.0
1997-01-10,754.85,759.65,746.92,759.5,545850000,0.62,450014000.0
1997-01-13,759.5,762.85,756.69,759.51,445400000,0.0,447638000.0
1997-01-14,759.51,772.04,759.51,768.86,531600000,1.23,451291000.0
1997-01-15,768.86,770.95,763.72,767.2,524990000,-0.22,455162500.0
1997-01-16,767.2,772.05,765.25,769.75,537290000,0.33,456035000.0
1997-01-17,769.75,776.37,769.72,776.17,534640000,0.83,457742500.0
1997-01-20,776.17,780.08,774.19,776.7,440470000,0.07,453445500.0
1997-01-21,776.7,783.72,772.0,782.72,571280000,0.78,449292500.0
1997-01-22,782.72,786.23,779.56,786.23,589230000,0.45,461590000.0
1997-01-23,786.23,794.67,776.64,777.56,685070000,-1.1,487586500.0
1997-01-24,777.56,778.21,768.17,770.52,542920000,-0.91,502001000.0
1997-01-27,770.52,771.43,764.18,765.02,445760000,-0.71,511598500.0
1997-01-28,765.02,776.32,761.75,765.02,541580000,0.0,521724500.0
1997-01-29,765.02,772.7,765.02,772.5,498390000,0.98,526656000.0
1997-01-30,772.5,784.17,772.5,784.17,524160000,1.51,529702500.0
1997-01-31,784.17,791.86,784.17,786.16,578550000,0.25,535981500.0
1997-02-03,786.16,787.14,783.12,786.73,463600000,0.07,532594000.0
1997-02-04,786.73,789.28,783.68,789.26,506530000,0.32,531009500.0
1997-02-05,789.26,792.71,773.43,778.28,580520000,-1.39,532160000.0
1997-02-06,778.28,780.35,774.45,780.15,519660000,0.24,530374500.0
1997-02-07,780.15,789.72,778.19,789.56,540910000,1.21,530127500.0
1997-02-10,789.56,793.46,784.69,785.43,471590000,-0.52,531437000.0
1997-02-11,785.43,789.6,780.95,789.59,483090000,0.53,529011500.0
1997-02-12,789.59,802.77,789.59,802.77,563890000,1.67,530956500.0
1997-02-13,802.77,812.93,802.77,811.82,593710000,1.13,533777500.0
1997-02-14,811.82,812.2,808.15,808.48,491540000,-0.41,531622500.0
1997-02-18,808.48,816.29,806.34,816.29,474110000,0.97,533304500.0
1997-02-19,816.29,817.68,811.2,812.49,519350000,-0.47,530708000.0
1997-02-20,812.49,812.49,800.35,802.8,492220000,-1.19,525857500.0
1997-02-21,802.8,804.94,799.99,801.77,478450000,-0.13,515526500.0
1997-02-24,801.77,810.64,798.42,810.28,462450000,1.06,511503000.0
1997-02-25,810.28,812.85,807.65,812.03,527450000,0.22,515587500.0
1997-02-26,812.1,812.7,798.13,805.68,573920000,-0.78,517204500.0
1997-02-27,805.68,805.68,795.06,795.07,464660000,-1.32,515518000.0
1997-02-28,795.07,795.7,788.5,790.82,508280000,-0.53,514724000.0
1997-03-03,790.82,795.31,785.66,795.31,437220000,0.57,507657500.0
1997-03-04,795.31,798.93,789.98,790.95,537890000,-0.55,511372000.0
1997-03-05,790.95,801.99,790.95,801.99,532500000,1.4,512670500.0
1997-03-06,801.99,804.11,797.5,798.56,540310000,-0.43,510660000.0
1997-03-07,798.56,808.19,798.56,804.97,508270000,0.8,510090500.0
1997-03-10,804.97,813.66,803.66,813.65,468780000,1.08,506484000.0
1997-03-11,813.65,814.9,810.77,811.34,493250000,-0.28,507567000.0
1997-03-12,811.34,811.34,801.07,804.26,490200000,-0.87,507922500.0
1997-03-13,804.26,804.26,789.44,789.56,507560000,-1.83,505106000.0
1997-03-14,789.56,796.88,789.56,793.17,491540000,0.46,499997500.0
1997-03-17,793.17,796.28,782.98,795.71,495260000,0.32,500183500.0
1997-03-18,795.71,797.18,785.47,789.66,467330000,-0.76,499844500.0
1997-03-19,789.66,791.59,780.03,785.77,535580000,-0.49,500656000.0
1997-03-20,785.77,786.29,778.04,782.65,497480000,-0.4,500919000.0
1997-03-21,782.65,786.44,782.65,784.1,638760000,0.19,508934500.0
1997-03-24,784.1,791.01,780.79,790.89,451970000,0.87,508410500.0
1997-03-25,790.89,798.11,788.39,789.07,487520000,-0.23,506414000.0
1997-03-26,789.07,794.89,786.77,790.5,506670000,0.18,503051500.0
1997-03-27,790.5,792.58,767.32,773.88,476790000,-2.1,503658000.0
1997-03-31,773.88,773.88,756.13,757.12,555880000,-2.17,506038000.0
1997-04-01,757.12,761.49,751.26,759.64,515770000,0.33,509965500.0
1997-04-02,759.64,759.65,747.59,750.11,478210000,-1.25,506981500.0
1997-04-03,750.11,751.04,744.4,750.32,498010000,0.03,505257000.0
1997-04-04,750.32,757.9,744.04,757.9,544580000,1.01,505470500.0
1997-04-07,757.9,764.82,757.9,762.13,453790000,0.56,502746500.0
1997-04-08,762.13,766.25,758.36,766.12,450790000,0.52,501847000.0
1997-04-09,766.12,769.53,759.15,760.6,451500000,-0.72,499759500.0
1997-04-10,760.6,763.73,757.65,758.34,421790000,-0.3,496339000.0
1997-04-11,758.34,758.34,737.64,737.65,444380000,-2.73,493180000.0
1997-04-14,737.65,743.73,733.54,743.73,406800000,0.82,488943000.0
1997-04-15,743.73,754.72,743.73,754.72,507370000,1.48,489548500.0
1997-04-16,754.72,763.53,751.99,763.53,498820000,1.17,491123000.0
1997-04-17,763.53,768.55,760.49,761.77,503760000,-0.23,489532000.0
1997-04-18,761.77,767.93,761.77,766.34,468940000,0.6,488105000.0
1997-04-21,766.34,767.39,756.38,760.37,397300000,-0.78,476032000.0
1997-04-22,760.37,774.64,759.9,774.61,507500000,1.87,478808500.0
1997-04-23,774.61,778.19,771.9,773.64,489350000,-0.13,478900000.0
1997-04-24,773.64,779.89,769.72,771.18,493640000,-0.32,478248500.0
1997-04-25,771.18,771.18,764.63,765.37,414350000,-0.75,475126500.0
1997-04-28,765.37,773.89,763.3,772.96,404470000,0.99,467556000.0
1997-04-29,772.96,794.44,772.96,794.05,547690000,2.73,469152000.0
1997-04-30,794.05,804.13,791.21,801.34,556070000,0.92,473045000.0
1997-05-01,801.34,802.95,793.21,798.53,460380000,-0.35,471163500.0
1997-05-02,798.53,812.99,798.53,812.97,499770000,1.81,468923000.0
1997-05-05,812.97,830.29,811.8,830.29,549410000,2.13,473704000.0
1997-05-06,830.24,832.29,824.7,827.76,603680000,-0.3,481348500.0
1997-05-07,827.76,827.76,814.7,815.62,500580000,-1.47,483802500.0
1997-05-08,815.62,829.09,811.84,820.26,534120000,0.57,489419000.0
1997-05-09,820.26,827.69,815.78,824.78,455690000,0.55,489984500.0
1997-05-12,824.78,838.56,824.78,837.66,459370000,1.56,492613000.0
1997-05-13,837.66,838.49,829.12,833.13,489760000,-0.54,491732500.0
1997-05-14,833.13,841.29,833.13,836.04,504960000,0.35,492039500.0
1997-05-15,836.04,842.45,833.34,841.88,458170000,0.7,489760000.0
1997-05-16,841.88,841.88,829.15,829.75,486780000,-1.44,490652000.0
1997-05-19,829.75,835.92,828.87,833.27,345140000,0.42,488044000.0
1997-05-20,833.27,841.96,826.41,841.66,450850000,1.01,485211500.0
1997-05-21,841.66,846.87,835.22,839.35,540730000,-0.27,487780500.0
1997-05-22,839.35,841.91,833.86,835.66,426940000,-0.44,484445500.0
1997-05-23,835.66,848.49,835.66,847.03,417030000,1.36,484579500.0
1997-05-27,847.03,851.53,840.96,849.71,436150000,0.32,486163500.0
1997-05-28,849.71,850.95,843.21,847.21,487340000,-0.29,483146000.0
1997-05-29,847.21,848.96,842.61,844.08,462600000,-0.37,478472500.0
1997-05-30,844.08,851.87,831.87,848.28,537200000,0.5,482313500.0
1997-06-02,848.28,851.34,844.61,846.36,435950000,-0.23,479122500.0
1997-06-03,846.36,850.56,841.51,845.48,527120000,-0.1,478008000.0
1997-06-04,845.48,845.55,838.82,840.11,466690000,-0.64,471158500.0
1997-06-05,840.11,848.89,840.11,843.43,452610000,0.4,468760000.0
1997-06-06,843.43,859.24,843.36,858.01,488940000,1.73,466501000.0
1997-06-09,858.01,865.14,858.01,862.91,465810000,0.57,467007000.0
1997-06-10,862.91,870.05,862.18,865.27,526980000,0.27,470387500.0
1997-06-11,865.27,870.66,865.15,869.57,513740000,0.5,471586500.0
1997-06-12,869.57,884.34,869.01,883.46,592730000,1.6,475975000.0
1997-06-13,883.48,894.69,883.48,893.27,575810000,1.11,481857000.0
1997-06-16,893.27,895.17,891.21,893.9,414280000,0.07,478232000.0
1997-06-17,893.9,897.6,886.19,894.42,543010000,0.06,488125500.0
1997-06-18,894.42,894.42,887.03,889.06,491740000,-0.6,490170000.0
1997-06-19,889.06,900.09,888.99,897.99,536940000,1.0,489980500.0
1997-06-20,897.99,901.77,897.77,898.7,653110000,0.08,501289000.0
1997-06-23,898.7,898.7,878.43,878.62,492940000,-2.23,505084500.0
1997-06-24,878.62,896.75,878.62,896.34,542650000,2.02,510409500.0
1997-06-25,896.34,902.09,882.24,888.99,603040000,-0.82,516194500.0
1997-06-26,888.99,893.21,879.32,883.68,499780000,-0.6,518053500.0
1997-06-27,883.68,894.7,883.68,887.3,472540000,0.41,514820500.0
1997-06-30,887.3,892.62,879.82,885.14,561540000,-0.24,521100000.0
1997-07-01,885.14,893.88,884.54,891.03,544190000,0.67,521953500.0
1997-07-02,891.03,904.05,891.03,904.03,526970000,1.46,524967500.0
1997-07-03,904.03,917.82,904.03,916.92,374680000,1.43,521071000.0
1997-07-07,916.92,923.26,909.69,912.2,518780000,-0.51,522563000.0
1997-07-08,912.2,918.76,911.56,918.75,526010000,0.72,525573000.0
1997-07-09,918.75,922.03,902.48,907.54,589110000,-1.22,528679500.0
1997-07-10,907.54,916.54,904.31,913.78,551340000,0.69,530559500.0
1997-07-11,913.78,919.74,913.11,916.68,500050000,0.32,525925500.0
1997-07-14,916.68,921.78,912.02,918.38,485960000,0.19,521433000.0
1997-07-15,918.38,926.15,914.52,925.76,598370000,0.8,530637500.0
1997-07-16,925.76,939.32,925.76,936.59,647390000,1.17,535856500.0
1997-07-17,936.59,936.96,927.9,931.61,629250000,-0.53,542732000.0
1997-07-18,931.61,931.61,912.9,915.3,589710000,-1.75,545370500.0
1997-07-21,915.3,915.38,907.12,912.94,459500000,-0.26,535690000.0
1997-07-22,912.94,934.38,912.94,933.98,579590000,2.3,540022500.0
1997-07-23,933.98,941.8,933.98,936.56,616930000,0.28,543736500.0
1997-07-24,936.56,941.51,926.91,940.3,571020000,0.4,542135500.0
1997-07-25,940.3,945.65,936.09,938.79,521510000,-0.16,543222000.0
1997-07-28,938.79,942.97,935.19,936.45,466920000,-0.25,542941000.0
1997-07-29,936.45,942.96,932.56,942.29,544540000,0.62,542091000.0
1997-07-30,942.29,953.98,941.98,952.29,568470000,1.06,543305000.0
1997-07-31,952.29,957.73,948.89,954.31,547830000,0.21,544348000.0
1997-08-01,954.29,955.35,939.04,947.14,513750000,-0.75,551301500.0
1997-08-04,947.14,953.18,943.6,950.3,456000000,0.33,548162500.0
1997-08-05,950.3,954.21,948.92,952.37,525710000,0.22,548147500.0
1997-08-06,952.37,962.43,949.45,960.32,565200000,0.83,546952000.0
1997-08-07,960.32,964.17,950.87,951.19,576030000,-0.95,548186500.0
1997-08-08,951.19,951.19,925.74,933.54,563420000,-1.86,551355000.0
1997-08-11,933.54,938.5,925.39,937.0,480340000,0.37,551074000.0
1997-08-12,937.0,942.99,925.66,926.53,499310000,-1.12,546121000.0
1997-08-13,926.53,935.77,916.54,922.02,587210000,-0.49,543112000.0
1997-08-14,922.02,930.07,916.92,924.77,530460000,0.3,538172500.0
1997-08-15,924.77,924.77,900.81,900.81,537820000,-2.59,535578000.0
1997-08-18,900.81,912.57,893.34,912.49,514330000,1.3,538319500.0
1997-08-19,912.49,926.01,912.49,926.01,545630000,1.48,536621500.0
1997-08-20,926.01,939.35,924.58,939.35,521270000,1.44,531838500.0
1997-08-21,939.35,939.47,921.35,925.05,499000000,-1.52,528237500.0
1997-08-22,925.05,925.05,905.42,923.54,460160000,-0.16,525170000.0
1997-08-25,923.55,930.93,917.29,920.16,388990000,-0.37,521273500.0
1997-08-26,920.16,922.47,911.72,913.02,449110000,-0.78,516502000.0
1997-08-27,913.02,916.23,903.83,913.7,492150000,0.07,512686000.0
1997-08-28,913.7,915.9,898.65,903.67,486300000,-1.1,509609500.0
1997-08-29,903.67,907.28,896.82,899.47,413910000,-0.46,504617500.0
1997-09-02,899.47,927.58,899.47,927.58,491870000,3.13,506411000.0
1997-09-03,927.58,935.9,926.87,927.86,549060000,0.03,507578500.0
1997-09-04,927.86,933.36,925.59,930.87,559310000,0.32,507284000.0
1997-09-05,930.87,940.37,924.05,929.05,536400000,-0.2,505302500.0
1997-09-08,929.05,936.5,929.05,931.2,466430000,0.23,500453000.0
1997-09-09,931.2,938.9,927.28,933.62,502200000,0.26,501546000.0
1997-09-10,933.62,933.62,918.76,919.03,517620000,-1.56,502461500.0
1997-09-11,919.03,919.03,902.56,912.59,575020000,-0.7,501852000.0
1997-09-12,912.59,925.05,906.7,923.91,544150000,1.24,502536500.0
1997-09-15,923.91,928.9,919.41,919.77,468030000,-0.45,499047000.0
1997-09-16,919.77,947.66,919.77,945.64,636380000,2.81,505149500.0
1997-09-17,945.64,950.29,941.99,943.0,590550000,-0.28,507395500.0
1997-09-18,943.0,958.19,943.0,947.29,566830000,0.45,509673500.0
1997-09-19,947.29,952.35,943.9,950.51,631040000,0.34,516275500.0
1997-09-22,950.51,960.59,950.51,955.43,490900000,0.52,517812500.0
1997-09-23,955.43,955.78,948.07,951.93,522930000,-0.37,524509500.0
1997-09-24,951.93,959.78,944.07,944.48,639460000,-0.78,534027000.0
1997-09-25,944.48,947.0,937.38,937.91,524880000,-0.7,535663500.0
1997-09-26,937.91,946.44,937.91,945.22,505340000,0.78,536615500.0
1997-09-29,945.22,953.96,941.94,953.34,477100000,0.86,539775000.0
1997-09-30,953.34,955.17,947.28,947.28,587500000,-0.64,544556500.0
1997-10-01,947.28,956.71,947.28,955.41,598660000,0.86,547036500.0
1997-10-02,955.41,960.46,952.94,960.46,474760000,0.53,542809000.0
1997-10-03,960.46,975.47,955.13,965.03,623370000,0.48,547157500.0
1997-10-06,965.03,974.16,965.03,972.69,495620000,0.79,548617000.0
1997-10-07,972.69,983.12,971.95,983.12,551970000,1.07,551105500.0
1997-10-08,983.12,983.12,968.65,973.84,573110000,-0.94,553880000.0
1997-10-09,973.84,974.72,963.34,970.62,551840000,-0.33,552721000.0
1997-10-10,970.62,970.62,963.42,966.98,500680000,-0.38,550547500.0
1997-10-13,966.98,973.46,966.95,968.1,354800000,0.12,544886000.0
1997-10-14,968.1,972.86,961.87,970.28,510330000,0.23,538583500.0
1997-10-15,970.28,970.28,962.75,965.72,505310000,-0.47,534321500.0
1997-10-16,965.72,973.38,950.77,955.25,597010000,-1.08,535830500.0
1997-10-17,955.23,955.23,931.58,944.16,624980000,-1.16,535527500.0
1997-10-20,944.16,955.72,941.43,955.61,483880000,1.21,535176500.0
1997-10-21,955.61,972.56,955.61,972.28,582310000,1.74,538145500.0
1997-10-22,972.28,972.61,965.66,968.49,613490000,-0.39,536847000.0
1997-10-23,968.49,968.49,944.16,950.69,673270000,-1.84,544266500.0
1997-10-24,950.69,960.04,937.55,941.64,677630000,-0.95,552881000.0
1997-10-27,941.64,941.64,876.73,876.99,693730000,-6.87,563712500.0
1997-10-28,876.99,923.09,855.27,921.85,1202550000,5.12,594465000.0
1997-10-29,921.85,935.24,913.88,919.16,777660000,-0.29,603415000.0
1997-10-30,919.16,923.28,903.68,903.68,712230000,-1.68,615288500.0
1997-10-31,903.68,919.93,903.68,914.62,638070000,1.21,616023500.0
1997-11-03,914.62,939.02,914.62,938.99,564740000,2.66,619479500.0
1997-11-04,938.99,941.4,932.66,940.76,541590000,0.19,618960500.0
1997-11-05,940.76,949.62,938.16,942.76,565680000,0.21,618589000.0
1997-11-06,942.76,942.85,934.16,938.03,522890000,-0.5,617141500.0
1997-11-07,938.03,938.03,915.39,927.51,569980000,-1.12,620606500.0
1997-11-10,927.51,935.9,920.26,921.13,464140000,-0.69,626073500.0
1997-11-11,921.13,928.29,919.63,923.78,435660000,0.29,622340000.0
1997-11-12,923.78,923.88,905.34,905.96,585340000,-1.93,626341500.0
1997-11-13,905.96,917.79,900.61,916.66,653960000,1.18,629189000.0
1997-11-14,916.66,930.44,915.34,928.35,635760000,1.28,629728000.0
1997-11-17,928.35,949.66,928.35,946.2,576540000,1.92,634361000.0
1997-11-18,946.2,947.65,937.43,938.23,521380000,-0.84,631314500.0
1997-11-19,938.23,947.28,934.83,944.59,542720000,0.68,627776000.0
1997-11-20,944.59,961.83,944.59,958.98,602610000,1.52,624243000.0
1997-11-21,958.98,964.55,954.6,963.09,611000000,0.43,620911500.0
1997-11-24,963.09,963.09,945.22,946.67,514920000,-1.7,611971000.0
1997-11-25,946.67,954.47,944.71,950.82,587890000,0.44,581238000.0
1997-11-26,950.82,956.47,950.82,951.64,487750000,0.09,566742500.0
1997-11-28,951.64,959.13,951.64,955.4,189070000,0.4,540584500.0
1997-12-01,955.4,974.77,955.4,974.77,590300000,2.03,538196000.0
1997-12-02,974.78,976.2,969.83,971.68,576120000,-0.32,538765000.0
1997-12-03,971.68,980.81,966.16,976.77,624610000,0.52,542916000.0
1997-12-04,976.77,983.36,971.37,973.1,633470000,-0.38,546305500.0
1997-12-05,973.1,986.25,969.1,983.79,563590000,1.1,548340500.0
1997-12-08,983.79,985.67,979.57,982.37,490320000,-0.14,544357500.0
1997-12-09,982.37,982.37,973.81,975.78,539130000,-0.67,548107000.0
1997-12-10,975.78,975.78,962.68,969.79,602290000,-0.61,556438500.0
1997-12-11,969.79,969.79,951.89,954.94,631770000,-1.53,558760000.0
1997-12-12,954.94,961.32,947.0,953.39,579280000,-0.16,555026000.0
1997-12-15,953.39,965.96,953.39,963.39,597150000,1.05,553095500.0
1997-12-16,963.39,973.0,963.39,968.04,623320000,0.48,555434500.0
1997-12-17,968.04,974.3,964.25,965.54,618900000,-0.26,560310500.0
1997-12-18,965.54,965.54,950.55,955.3,618870000,-1.06,564118000.0
1997-12-19,955.3,955.3,924.92,946.78,793200000,-0.89,573647500.0
1997-12-22,946.78,956.73,946.25,953.7,530670000,0.73,569631000.0
1997-12-23,953.7,954.51,938.91,939.13,515070000,-1.53,569638500.0
1997-12-24,939.13,942.88,932.7,932.7,265980000,-0.68,553543000.0
1997-12-26,932.7,939.99,932.7,936.46,154900000,0.4,536900500.0
1997-12-29,936.46,953.95,936.46,953.35,443160000,1.8,549605000.0
1997-12-30,953.35,970.84,953.35,970.84,499500000,1.83,545065000.0
1997-12-31,970.84,975.02,967.41,970.43,467280000,-0.04,539623000.0
1998-01-02,970.43,975.04,965.73,975.04,366730000,0.48,526729000.0
1998-01-05,975.04,982.63,969.0,977.07,628070000,0.21,526459000.0
1998-01-06,977.07,977.07,962.68,966.58,618360000,-1.07,529197500.0
1998-01-07,966.58,966.58,952.67,964.0,667390000,-0.27,538051000.0
1998-01-08,964.0,964.0,955.04,956.05,652140000,-0.82,543701500.0
1998-01-09,956.05,956.05,921.72,927.69,746420000,-2.97,550908000.0
1998-01-12,927.69,939.25,912.83,939.21,705450000,1.24,554592000.0
1998-01-13,939.21,952.14,939.21,952.12,646740000,1.37,557965000.0
1998-01-14,952.12,958.12,948.0,957.94,603280000,0.61,558271500.0
1998-01-15,957.94,957.94,950.27,950.73,569050000,-0.75,555558000.0
1998-01-16,950.73,965.12,950.73,961.51,670080000,1.13,558117000.0
1998-01-20,961.51,978.6,961.48,978.6,644790000,1.78,559413000.0
1998-01-21,978.6,978.6,963.29,970.81,626160000,-0.8,551061000.0
1998-01-22,970.81,970.81,959.49,963.04,646570000,-0.8,556856000.0
1998-01-23,963.04,966.44,950.86,957.59,635770000,-0.57,562891000.0
1998-01-26,957.59,963.04,954.24,956.95,555080000,-0.07,577346000.0
1998-01-27,956.95,973.23,956.26,969.02,679140000,1.26,603558000.0
1998-01-28,969.02,978.63,969.02,977.46,708470000,0.87,616823500.0
1998-01-29,977.46,992.65,975.21,985.49,750760000,0.82,629386500.0
1998-01-30,985.49,987.41,979.63,980.28,613380000,-0.53,636691500.0
1998-02-02,980.28,1002.48,980.28,1001.27,724320000,2.14,654571000.0
1998-02-03,1001.27,1006.13,996.9,1006.0,692120000,0.47,657773500.0
1998-02-04,1006.0,1009.52,999.43,1006.9,695420000,0.09,661626500.0
1998-02-05,1006.9,1013.51,1000.27,1003.54,703980000,-0.33,663456000.0
1998-02-06,1003.54,1013.07,1003.36,1012.46,569650000,0.89,659331500.0
1998-02-09,1012.46,1015.33,1006.28,1010.74,524810000,-0.17,648251000.0
1998-02-10,1010.74,1022.15,1010.71,1019.01,642800000,0.82,645118500.0
1998-02-11,1019.01,1020.71,1016.38,1020.01,599300000,0.1,642746500.0
1998-02-12,1020.01,1026.3,1008.55,1024.14,611480000,0.4,643156500.0
1998-02-13,1024.14,1024.14,1017.71,1020.09,531940000,-0.4,641301000.0
1998-02-17,1020.09,1028.02,1020.09,1022.76,605890000,0.26,638091500.0
1998-02-18,1022.76,1032.08,1021.7,1032.08,606000000,0.91,636152000.0
1998-02-19,1032.08,1032.9301,1026.62,1028.28,581820000,-0.37,633935000.0
1998-02-20,1028.28,1034.21,1022.69,1034.21,594300000,0.58,631321500.0
1998-02-23,1034.21,1038.6801,1031.76,1038.14,550730000,0.38,627069500.0
1998-02-24,1038.14,1038.73,1028.89,1030.5601,589880000,-0.73,628809500.0
1998-02-25,1030.5601,1045.79,1030.5601,1042.9,611350000,1.2,625420000.0
1998-02-26,1042.9,1048.6801,1039.85,1048.67,646280000,0.55,622310500.0
1998-02-27,1048.67,1051.66,1044.4,1049.34,574480000,0.06,613496500.0
1998-03-02,1049.34,1053.98,1044.7,1047.7,591470000,-0.16,612401000.0
1998-03-03,1047.7,1052.02,1043.41,1052.02,612360000,0.41,606803000.0
1998-03-04,1052.02,1052.02,1042.74,1047.33,644280000,-0.45,604411000.0
1998-03-05,1047.33,1047.33,1030.87,1035.05,648270000,-1.17,602053500.0
1998-03-06,1035.05,1055.6899,1035.05,1055.6899,665500000,1.99,600129500.0
1998-03-09,1055.6899,1058.55,1050.02,1052.3101,624700000,-0.32,602882000.0
1998-03-10,1052.3101,1064.59,1052.3101,1064.25,631920000,1.13,608237500.0
1998-03-11,1064.25,1069.1801,1064.22,1068.47,655260000,0.4,608860500.0
1998-03-12,1068.47,1071.87,1063.54,1069.92,594940000,0.14,608642500.0
1998-03-13,1069.92,1075.86,1066.5699,1068.61,597800000,-0.12,607958500.0
1998-03-16,1068.61,1079.46,1068.61,1079.27,548980000,1.0,608810500.0
1998-03-17,1079.27,1080.52,1073.29,1080.45,680960000,0.11,612564000.0
1998-03-18,1080.45,1085.52,1077.77,1085.52,632690000,0.47,613898500.0
1998-03-19,1085.52,1089.74,1084.3,1089.74,598240000,0.39,614719500.0
1998-03-20,1089.74,1101.04,1089.39,1099.16,717310000,0.86,620870000.0
1998-03-23,1099.16,1101.16,1094.25,1095.55,631350000,-0.33,624901000.0
1998-03-24,1095.55,1106.75,1095.55,1105.65,605720000,0.92,625693000.0
1998-03-25,1105.65,1113.0699,1092.84,1101.9301,676550000,-0.34,628953000.0
1998-03-26,1101.9301,1106.28,1097.0,1100.8,606770000,-0.1,626977500.0
1998-03-27,1100.8,1107.1801,1091.14,1095.4399,582190000,-0.49,627363000.0
1998-03-30,1095.4399,1099.1,1090.02,1093.6,497400000,-0.17,622659500.0
1998-03-31,1093.55,1110.13,1093.55,1101.75,674930000,0.75,625788000.0
1998-04-01,1101.75,1109.1899,1095.29,1108.15,677310000,0.58,627439500.0
1998-04-02,1108.15,1121.01,1107.89,1120.01,674340000,1.07,628743000.0
1998-04-03,1120.01,1126.36,1118.12,1122.7,653880000,0.24,628162000.0
1998-04-06,1122.7,1131.99,1121.37,1121.38,625810000,-0.12,628217500.0
1998-04-07,1121.38,1121.38,1102.4399,1109.55,670760000,-1.05,630159500.0
1998-04-08,1109.55,1111.6,1098.21,1101.65,616330000,-0.71,628213000.0
1998-04-09,1101.65,1111.45,1101.65,1110.67,548940000,0.82,625913000.0
1998-04-13,1110.67,1110.75,1100.6,1109.6899,564480000,-0.09,624247000.0
1998-04-14,1109.6899,1115.95,1109.48,1115.75,613730000,0.55,627484500.0
1998-04-15,1115.75,1119.9,1112.24,1119.3199,685020000,0.32,627687500.0
1998-04-16,1119.3199,1119.3199,1105.27,1108.17,699570000,-1.0,631031500.0
1998-04-17,1108.17,1122.72,1104.95,1122.72,672290000,1.31,634734000.0
1998-04-20,1122.72,1124.88,1118.4301,1123.65,595190000,0.08,628628000.0
1998-04-21,1123.65,1129.65,1119.54,1126.67,675640000,0.27,630842500.0
1998-04-22,1126.67,1132.98,1126.29,1130.54,696740000,0.34,635393500.0
1998-04-23,1130.54,1130.54,1117.49,1119.58,653190000,-0.97,634225500.0
1998-04-24,1119.58,1122.8101,1104.77,1107.9,633890000,-1.04,635581500.0
1998-04-27,1107.9,1107.9,1076.7,1086.54,685960000,-1.93,640770000.0
1998-04-28,1086.54,1095.9399,1081.49,1085.11,678600000,-0.13,649830000.0
1998-04-29,1085.11,1098.24,1084.65,1094.62,638790000,0.88,648023000.0
1998-04-30,1094.63,1116.97,1094.63,1111.75,695600000,1.56,648937500.0
1998-05-01,1111.75,1121.02,1111.75,1121.0,581970000,0.83,644319000.0
1998-05-04,1121.0,1130.52,1121.0,1122.0699,551700000,0.1,639210000.0
1998-05-05,1122.0699,1122.0699,1111.16,1115.5,583630000,-0.59,637101000.0
1998-05-06,1115.5,1118.39,1104.64,1104.92,606540000,-0.95,633890000.0
1998-05-07,1104.92,1105.58,1094.59,1095.14,582240000,-0.89,632185500.0
1998-05-08,1095.14,1111.42,1094.53,1108.14,567890000,1.19,633133000.0
1998-05-11,1108.14,1119.13,1103.72,1106.64,560840000,-0.14,632951000.0
1998-05-12,1106.64,1115.96,1102.78,1115.79,604420000,0.83,632485500.0
1998-05-13,1115.79,1122.22,1114.9301,1118.86,600010000,0.28,628235000.0
1998-05-14,1118.86,1124.03,1112.4301,1117.37,578380000,-0.13,622175500.0
1998-05-15,1117.37,1118.66,1107.11,1108.73,621990000,-0.77,619660500.0
1998-05-18,1108.73,1112.4399,1097.99,1105.8199,519100000,-0.26,615856000.0
1998-05-19,1105.8199,1113.5,1105.8199,1109.52,566020000,0.33,610375000.0
1998-05-20,1109.52,1119.08,1107.51,1119.0601,587240000,0.86,604900000.0
1998-05-21,1119.0601,1124.45,1111.9399,1114.64,551970000,-0.39,599839000.0
1998-05-22,1114.64,1116.89,1107.99,1110.47,444070000,-0.37,590348000.0
1998-05-26,1110.47,1116.79,1094.01,1094.02,541410000,-1.48,583120500.0
1998-05-27,1094.02,1094.4399,1074.39,1092.23,682040000,-0.16,583292500.0
1998-05-28,1092.23,1099.73,1089.0601,1097.6,588900000,0.49,580798000.0
1998-05-29,1097.6,1104.16,1090.8199,1090.8199,556780000,-0.62,573857000.0
1998-06-01,1090.8199,1097.85,1084.22,1090.98,537660000,0.01,571641500.0
1998-06-02,1090.98,1098.71,1089.67,1093.22,590930000,0.21,573603000.0
1998-06-03,1093.22,1097.4301,1081.09,1082.73,584480000,-0.96,573645500.0
1998-06-04,1082.73,1095.9301,1078.1,1094.83,577470000,1.12,572192000.0
1998-06-05,1095.1,1113.88,1094.83,1113.86,558440000,1.74,571002000.0
1998-06-08,1113.86,1119.7,1113.3101,1115.72,543390000,0.17,569777000.0
1998-06-09,1115.72,1119.92,1111.3101,1118.41,563610000,0.24,569915500.0
1998-06-10,1118.41,1126.0,1110.27,1112.28,609410000,-0.55,570165000.0
1998-06-11,1112.28,1114.2,1094.28,1094.58,627470000,-1.59,571538000.0
1998-06-12,1094.58,1098.84,1080.83,1098.84,633300000,0.39,574284000.0
1998-06-15,1098.84,1098.84,1077.01,1077.01,595820000,-1.99,572975500.0
1998-06-16,1077.01,1087.59,1074.67,1087.59,664600000,0.98,580250500.0
1998-06-17,1087.59,1112.87,1087.58,1107.11,744400000,1.79,589169500.0
1998-06-18,1107.11,1109.36,1103.71,1106.37,590440000,-0.07,589329500.0
1998-06-19,1106.37,1111.25,1097.1,1100.65,715500000,-0.52,597506000.0
1998-06-22,1100.65,1109.01,1099.42,1103.21,531550000,0.23,601880000.0
1998-06-23,1103.21,1119.49,1103.21,1119.49,657100000,1.48,607664500.0
1998-06-24,1119.49,1134.4,1115.1,1132.88,714900000,1.2,609307500.0
1998-06-25,1132.88,1142.04,1127.6,1129.28,669900000,-0.32,613357500.0
1998-06-26,1129.28,1136.83,1129.28,1133.2,520050000,0.35,611521000.0
1998-06-29,1133.2,1145.15,1133.2,1138.49,564350000,0.47,612855500.0
1998-06-30,1138.49,1140.8,1131.98,1133.84,757200000,-0.41,621169000.0
1998-07-01,1133.84,1148.5601,1133.84,1148.5601,701600000,1.3,627025000.0
1998-07-02,1148.5601,1148.5601,1142.99,1146.42,510210000,-0.19,623662000.0
1998-07-06,1146.42,1157.33,1145.03,1157.33,514750000,0.95,621477500.0
1998-07-07,1157.33,1159.8101,1152.85,1154.66,624890000,-0.23,625552500.0
1998-07-08,1154.66,1166.89,1154.66,1166.38,607230000,1.02,627733500.0
1998-07-09,1166.38,1166.38,1156.03,1158.5601,663600000,-0.67,630443000.0
1998-07-10,1158.5699,1166.9301,1150.88,1164.33,576080000,0.5,627873500.0
1998-07-13,1164.33,1166.98,1160.21,1165.1899,574880000,0.07,624952500.0
1998-07-14,1165.1899,1179.76,1165.1899,1177.58,700300000,1.06,630176500.0
1998-07-15,1177.58,1181.48,1174.73,1174.8101,723900000,-0.24,633141500.0
1998-07-16,1174.8101,1184.02,1170.4,1183.99,677800000,0.78,629811500.0
1998-07-17,1183.99,1188.1,1182.42,1186.75,618030000,0.23,631191000.0
1998-07-20,1186.75,1190.58,1179.1899,1184.1,560580000,-0.22,623445000.0
1998-07-21,1184.1,1187.37,1163.05,1165.0699,659700000,-1.61,629852500.0
1998-07-22,1165.0699,1167.67,1155.2,1164.08,739800000,-0.08,633987500.0
1998-07-23,1164.08,1164.35,1139.75,1139.75,741600000,-2.09,635322500.0
1998-07-24,1139.75,1150.14,1129.11,1140.8,698600000,0.09,636757500.0
1998-07-27,1140.8,1147.27,1128.1899,1147.27,619990000,0.57,641754500.0
1998-07-28,1147.27,1147.27,1119.4399,1130.24,703600000,-1.48,648717000.0
1998-07-29,1130.24,1138.5601,1121.98,1125.21,644350000,-0.45,643074500.0
1998-07-30,1125.21,1143.0699,1125.21,1142.95,687400000,1.58,642364500.0
1998-07-31,1142.95,1142.97,1114.3,1120.67,645910000,-1.95,649149500.0
1998-08-03,1120.67,1121.79,1110.39,1112.4399,620400000,-0.73,654432000.0
1998-08-04,1112.4399,1119.73,1071.8199,1072.12,852600000,-3.62,665817500.0
1998-08-05,1072.12,1084.8,1057.35,1081.4301,851600000,0.87,678036000.0
1998-08-06,1081.4301,1090.95,1074.9399,1089.63,768400000,0.76,683276000.0
1998-08-07,1089.63,1102.54,1084.72,1089.45,759100000,-0.02,692427000.0
1998-08-10,1089.45,1092.8199,1081.76,1083.14,579180000,-0.58,692642000.0
1998-08-11,1083.14,1083.14,1054.0,1068.98,774400000,-1.31,696347000.0
1998-08-12,1068.98,1084.7,1068.98,1084.22,711700000,1.43,695737000.0
1998-08-13,1084.22,1091.5,1074.91,1074.91,660700000,-0.86,694882000.0
1998-08-14,1074.91,1083.92,1057.22,1062.75,644030000,-1.13,696182000.0
1998-08-17,1062.75,1083.67,1055.08,1083.67,584380000,1.97,697372000.0
1998-08-18,1083.67,1101.72,1083.67,1101.2,690600000,1.62,698917000.0
1998-08-19,1101.2,1106.3199,1094.9301,1098.0601,633630000,-0.29,693608500.0
1998-08-20,1098.0601,1098.79,1089.55,1091.6,621630000,-0.59,687610000.0
1998-08-21,1091.6,1091.6,1054.92,1081.24,725700000,-0.95,688965000.0
1998-08-24,1081.24,1093.8199,1081.24,1088.14,558100000,0.64,685870500.0
1998-08-25,1088.14,1106.64,1085.53,1092.85,664900000,0.43,683935500.0
1998-08-26,1092.85,1092.85,1075.91,1084.1899,674100000,-0.79,685423000.0
1998-08-27,1084.1899,1084.1899,1037.61,1042.59,938600000,-3.84,697983000.0
1998-08-28,1042.59,1051.8,1021.04,1027.14,840300000,-1.48,707702500.0
1998-08-31,1027.14,1033.47,957.28,957.28,917500000,-6.8,722557500.0
1998-09-01,957.28,1000.71,939.98,994.26,1216600000,3.86,740757500.0
1998-09-02,994.26,1013.19,988.4,990.48,894600000,-0.38,742907500.0
1998-09-03,990.47,990.47,969.32,982.26,880500000,-0.83,748512500.0
1998-09-04,982.26,991.41,956.51,973.89,780300000,-0.85,749572500.0
1998-09-08,973.89,1023.46,973.89,1023.46,814800000,5.09,761353500.0
1998-09-09,1023.46,1027.72,1004.56,1006.2,704300000,-1.69,757848500.0
1998-09-10,1006.2,1006.2,968.64,980.19,880300000,-2.58,766278500.0
1998-09-11,980.19,1009.06,969.71,1009.06,819100000,2.95,774198500.0
1998-09-14,1009.06,1038.38,1009.06,1029.72,714400000,2.05,777717000.0
1998-09-15,1029.72,1037.9,1021.42,1037.6801,724600000,0.77,784728000.0
1998-09-16,1037.6801,1046.0699,1029.3101,1045.48,797500000,0.75,790073000.0
1998-09-17,1045.48,1045.48,1016.05,1018.87,694500000,-2.55,793116500.0
1998-09-18,1018.87,1022.01,1011.86,1020.09,794700000,0.12,801770000.0
1998-09-21,1020.09,1026.02,993.82,1023.89,609880000,0.37,795979000.0
1998-09-22,1023.89,1033.89,1021.96,1029.63,694900000,0.56,802819000.0
1998-09-23,1029.63,1066.09,1029.63,1066.09,899700000,3.54,814559000.0
1998-09-24,1066.09,1066.11,1033.04,1042.72,805900000,-2.19,821149000.0
1998-09-25,1042.72,1051.89,1028.49,1044.75,736800000,0.19,811059000.0
1998-09-28,1044.75,1061.46,1042.23,1048.6899,690500000,0.38,803569000.0
1998-09-29,1048.6899,1056.3101,1039.88,1049.02,760100000,0.03,795699000.0
1998-09-30,1049.02,1049.02,1015.73,1017.01,800100000,-3.05,774874000.0
1998-10-01,1017.01,1017.01,981.29,986.39,899700000,-3.01,775129000.0
1998-10-02,986.39,1005.45,971.69,1002.6,902900000,1.64,776249000.0
1998-10-05,1002.6,1002.6,964.72,988.56,817500000,-1.4,778109000.0
1998-10-06,988.56,1008.77,974.81,984.59,845700000,-0.4,779654000.0
1998-10-07,984.59,995.66,957.15,970.68,977000000,-1.41,793289000.0
1998-10-08,970.68,970.68,923.32,959.44,1114600000,-1.16,805004000.0
1998-10-09,959.44,984.42,953.04,984.39,878100000,2.6,807954000.0
1998-10-12,984.39,1010.71,984.39,997.71,691100000,1.35,806789000.0
1998-10-13,997.71,1000.78,987.55,994.8,733300000,-0.29,807224000.0
1998-10-14,994.8,1014.42,987.8,1005.53,791200000,1.08,806909000.0
1998-10-15,1005.53,1053.09,1000.12,1047.49,937600000,4.17,819064000.0
1998-10-16,1047.49,1062.65,1047.49,1056.42,1042200000,0.85,831439000.0
1998-10-19,1056.42,1065.21,1054.23,1062.39,738600000,0.57,837875000.0
1998-10-20,1062.39,1084.0601,1060.61,1063.9301,958200000,0.14,851040000.0
1998-10-21,1063.9301,1073.61,1058.08,1069.92,745100000,0.56,843310000.0
1998-10-22,1069.92,1080.4301,1061.47,1078.48,754900000,0.8,840760000.0
1998-10-23,1078.48,1078.48,1067.4301,1070.67,637640000,-0.72,835802000.0
1998-10-26,1070.67,1081.23,1068.17,1072.3199,609910000,0.15,831772500.0
1998-10-27,1072.3199,1087.08,1063.0601,1065.34,764500000,-0.65,831992500.0
1998-10-28,1065.34,1072.79,1059.65,1068.09,677500000,0.26,825862500.0
1998-10-29,1068.09,1086.11,1065.95,1085.9301,699400000,1.67,815847500.0
1998-10-30,1085.9301,1103.78,1085.9301,1098.67,785000000,1.17,809952500.0
1998-11-02,1098.67,1114.4399,1098.67,1111.6,753800000,1.18,806767500.0
1998-11-03,1111.6,1115.02,1106.42,1110.84,704300000,-0.07,799697500.0
1998-11-04,1110.84,1127.1801,1110.59,1118.67,861100000,0.7,793902500.0
1998-11-05,1118.67,1133.88,1109.55,1133.85,770200000,1.36,776682500.0
1998-11-06,1133.85,1141.3,1131.1801,1141.01,683100000,0.63,766932500.0
1998-11-09,1141.01,1141.01,1123.17,1130.2,592990000,-0.95,762027000.0
1998-11-10,1130.2,1135.37,1122.8,1128.26,671300000,-0.17,758927000.0
1998-11-11,1128.26,1136.25,1117.4,1120.97,715700000,-0.65,755152000.0
1998-11-12,1120.97,1126.5699,1115.55,1117.6899,662300000,-0.29,741387000.0
1998-11-13,1117.6899,1126.34,1116.76,1125.72,602270000,0.72,719390500.0
1998-11-16,1125.72,1138.72,1125.72,1135.87,615580000,0.9,713239500.0
1998-11-17,1135.87,1151.71,1129.67,1139.3199,705200000,0.3,700589500.0
1998-11-18,1139.3199,1144.52,1133.0699,1144.48,652510000,0.45,695960000.0
1998-11-19,1144.48,1155.1,1144.42,1152.61,671000000,0.71,691765000.0
1998-11-20,1152.61,1163.55,1152.61,1163.55,721200000,0.95,695943000.0
1998-11-23,1163.55,1188.21,1163.55,1188.21,774100000,2.12,704152500.0
1998-11-24,1188.21,1191.3,1181.8101,1182.99,766200000,-0.44,704237500.0
1998-11-25,1182.99,1187.16,1179.37,1186.87,583580000,0.33,699541500.0
1998-11-27,1186.87,1192.97,1186.83,1192.33,256950000,0.46,677419000.0
1998-11-30,1192.33,1192.72,1163.63,1163.63,687900000,-2.41,672564000.0
1998-12-01,1163.63,1175.89,1150.3101,1175.28,789200000,1.0,674334000.0
1998-12-02,1175.28,1175.28,1157.76,1171.25,727400000,-0.34,675489000.0
1998-12-03,1171.25,1176.99,1149.61,1150.14,799100000,-1.8,672389000.0
1998-12-04,1150.14,1176.74,1150.14,1176.74,709700000,2.31,669364000.0
1998-12-07,1176.74,1188.96,1176.71,1187.7,671200000,0.93,668769000.0
1998-12-08,1187.7,1193.53,1172.78,1181.38,727700000,-0.53,675504500.0
1998-12-09,1181.38,1185.22,1175.89,1183.49,694200000,0.18,676649500.0
1998-12-10,1183.49,1183.77,1163.75,1165.02,748600000,-1.56,678294500.0
1998-12-11,1165.02,1167.89,1153.1899,1166.46,688900000,0.12,679624500.0
1998-12-14,1166.46,1166.46,1136.89,1141.2,741800000,-2.17,686601000.0
1998-12-15,1141.2,1162.83,1141.2,1162.83,777900000,1.9,694717000.0
1998-12-16,1162.83,1166.29,1154.6899,1161.9399,725500000,-0.08,695732000.0
1998-12-17,1161.9399,1180.03,1161.9399,1179.98,739400000,1.55,700076500.0
1998-12-18,1179.98,1188.89,1178.27,1188.03,839600000,0.68,708506500.0
1998-12-21,1188.03,1210.88,1188.03,1202.84,744800000,1.25,709686500.0
1998-12-22,1202.84,1209.22,1192.72,1203.5699,680500000,0.06,705006500.0
1998-12-23,1203.5699,1229.89,1203.5699,1228.54,697500000,2.07,701571500.0
1998-12-24,1228.54,1229.72,1224.85,1226.27,246980000,-0.18,684741500.0
1998-12-28,1226.27,1231.52,1221.17,1225.49,531560000,-0.06,698472000.0
1998-12-29,1225.49,1241.86,1220.78,1241.8101,586490000,1.33,693401500.0
1998-12-30,1241.8101,1244.9301,1231.2,1231.9301,594220000,-0.8,683652500.0
1998-12-31,1231.9301,1237.1801,1224.96,1229.23,719200000,-0.22,683242500.0
1999-01-04,1229.23,1248.8101,1219.1,1228.1,877000000,-0.09,687137500.0
1999-01-05,1228.1,1246.11,1228.1,1244.78,775000000,1.36,690402500.0
1999-01-06,1244.78,1272.5,1244.78,1272.34,986900000,2.21,706187500.0
1999-01-07,1272.34,1272.34,1257.6801,1269.73,863000000,-0.21,712952500.0
1999-01-08,1269.73,1278.24,1261.8199,1275.09,937800000,0.42,725132500.0
1999-01-11,1275.09,1276.22,1253.34,1263.88,818000000,-0.88,728602500.0
1999-01-12,1263.88,1264.45,1238.29,1239.51,800200000,-1.93,734167500.0
1999-01-13,1239.51,1247.75,1205.46,1234.4,931500000,-0.41,743652500.0
1999-01-14,1234.4,1236.8101,1209.54,1212.1899,797200000,-1.8,744617500.0
1999-01-15,1212.1899,1243.26,1212.1899,1243.26,798100000,2.56,748247500.0
1999-01-19,1243.26,1253.27,1234.91,1252.0,785500000,0.7,750552500.0
1999-01-20,1252.0,1274.0699,1251.54,1256.62,905700000,0.37,753857500.0
1999-01-21,1256.62,1256.9399,1232.1899,1235.16,871800000,-1.71,760207500.0
1999-01-22,1235.16,1236.41,1217.97,1225.1899,785900000,-0.81,765477500.0
1999-01-25,1225.1899,1233.98,1219.46,1233.98,723900000,0.72,766797500.0
1999-01-26,1233.98,1253.25,1233.98,1252.3101,896400000,1.49,799268500.0
1999-01-27,1252.3101,1262.61,1242.8199,1243.17,893800000,-0.73,817380500.0
1999-01-28,1243.17,1266.4,1243.17,1265.37,848800000,1.79,830496000.0
1999-01-29,1265.37,1280.37,1255.1801,1279.64,917000000,1.13,846635000.0
1999-02-01,1279.64,1283.75,1271.3101,1273.0,799400000,-0.52,850645000.0
1999-02-02,1273.0,1273.49,1247.5601,1261.99,845500000,-0.86,849070000.0
1999-02-03,1261.99,1276.04,1255.27,1272.0699,876500000,0.8,854145000.0
1999-02-04,1272.0699,1272.23,1248.36,1248.49,854400000,-1.85,847520000.0
1999-02-05,1248.49,1251.86,1232.28,1239.4,872000000,-0.73,847970000.0
1999-02-08,1239.4,1246.9301,1231.98,1243.77,705400000,0.35,836350000.0
1999-02-09,1243.77,1243.97,1215.63,1216.14,736000000,-2.22,832250000.0
1999-02-10,1216.14,1226.78,1211.89,1223.55,721400000,0.61,828310000.0
1999-02-11,1223.55,1254.05,1223.1899,1254.04,815800000,2.49,822525000.0
1999-02-12,1254.04,1254.04,1225.53,1230.13,691500000,-1.91,817240000.0
1999-02-16,1230.13,1252.17,1230.13,1241.87,653760000,0.95,810023000.0
1999-02-17,1241.87,1249.3101,1220.92,1224.03,735100000,-1.44,807503000.0
1999-02-18,1224.03,1239.13,1220.7,1237.28,742400000,1.08,799338000.0
1999-02-19,1237.28,1247.91,1232.03,1239.22,700000000,0.16,790748000.0
1999-02-22,1239.22,1272.22,1239.22,1272.14,718500000,2.66,787378000.0
1999-02-23,1272.14,1280.38,1263.36,1271.1801,781100000,-0.08,790238000.0
1999-02-24,1271.1801,1283.84,1251.9399,1253.41,782000000,-1.4,784518000.0
1999-02-25,1253.41,1253.41,1225.01,1245.02,740500000,-0.67,776853000.0
1999-02-26,1245.02,1246.73,1226.24,1238.33,784600000,-0.54,773643000.0
1999-03-01,1238.33,1238.7,1221.88,1236.16,699500000,-0.18,762768000.0
1999-03-02,1236.16,1248.3101,1221.87,1225.5,753600000,-0.86,760478000.0
1999-03-03,1225.5,1231.63,1216.03,1227.7,751700000,0.18,755788000.0
1999-03-04,1227.7,1247.74,1227.7,1246.64,770900000,1.54,750508000.0
1999-03-05,1246.64,1275.73,1246.64,1275.47,834900000,2.31,749533000.0
1999-03-08,1275.47,1282.74,1271.58,1282.73,714600000,0.57,741663000.0
1999-03-09,1282.73,1293.74,1275.11,1279.84,803700000,-0.23,746578000.0
1999-03-10,1279.84,1287.02,1275.16,1286.84,841900000,0.55,751873000.0
1999-03-11,1286.84,1306.4301,1286.84,1297.6801,904800000,0.84,761043000.0
1999-03-12,1297.6801,1304.42,1289.17,1294.59,825800000,-0.24,761543000.0
1999-03-15,1294.59,1307.47,1291.03,1307.26,727200000,0.98,763328000.0
1999-03-16,1307.26,1311.11,1302.29,1306.38,751900000,-0.07,768235000.0
1999-03-17,1306.38,1306.55,1292.63,1297.8199,752300000,-0.66,769095000.0
1999-03-18,1297.8199,1317.62,1294.75,1316.55,831000000,1.44,773525000.0
1999-03-19,1316.55,1323.8199,1298.92,1299.29,914700000,-1.31,784260000.0
1999-03-22,1299.29,1303.84,1294.26,1297.01,658200000,-0.18,781245000.0
1999-03-23,1297.01,1297.01,1257.46,1262.14,811300000,-2.69,782755000.0
1999-03-24,1262.14,1269.02,1256.4301,1268.59,761900000,0.51,781750000.0
1999-03-25,1268.59,1289.99,1268.59,1289.99,784200000,1.69,783935000.0
1999-03-26,1289.99,1289.99,1277.25,1282.8,707200000,-0.56,780065000.0
1999-03-29,1282.8,1311.76,1282.8,1310.17,747900000,2.13,782485000.0
1999-03-30,1310.17,1310.17,1295.47,1300.75,729000000,-0.72,781255000.0
1999-03-31,1300.75,1313.6,1285.87,1286.37,924300000,-1.11,789885000.0
1999-04-01,1286.37,1294.54,1282.5601,1293.72,703000000,0.57,786490000.0
1999-04-05,1293.72,1321.12,1293.72,1321.12,695800000,2.12,779535000.0
1999-04-06,1321.12,1326.76,1311.0699,1317.89,787500000,-0.24,783180000.0
1999-04-07,1317.89,1329.58,1312.59,1326.89,816400000,0.68,783815000.0
1999-04-08,1326.89,1344.08,1321.6,1343.98,850500000,1.29,784245000.0
1999-04-09,1343.98,1351.22,1335.24,1348.35,716100000,0.33,774810000.0
1999-04-12,1348.35,1358.6899,1333.48,1358.63,810800000,0.76,774060000.0
1999-04-13,1358.64,1362.38,1344.03,1349.8199,810900000,-0.65,778245000.0
1999-04-14,1349.8199,1357.24,1326.41,1328.4399,952000000,-1.58,788250000.0
1999-04-15,1328.4399,1332.41,1308.38,1322.85,1089800000,-0.42,805125000.0
1999-04-16,1322.86,1325.03,1311.4,1319.0,1002300000,-0.29,813690000.0
1999-04-19,1319.0,1340.1,1284.48,1289.48,1214400000,-2.24,828675000.0
1999-04-20,1289.48,1306.3,1284.21,1306.17,985400000,1.29,845035000.0
1999-04-21,1306.17,1336.12,1301.84,1336.12,920000000,2.29,850470000.0
1999-04-22,1336.12,1358.84,1336.12,1358.8199,927900000,1.7,858770000.0
1999-04-23,1358.83,1363.65,1348.45,1356.85,744900000,-0.14,856805000.0
1999-04-26,1356.85,1363.5601,1353.72,1360.04,712000000,0.24,857045000.0
1999-04-27,1360.04,1371.5601,1356.55,1362.8,891700000,0.2,864235000.0
1999-04-28,1362.8,1368.62,1348.29,1350.91,951700000,-0.87,875370000.0
1999-04-29,1350.91,1356.75,1336.8101,1342.83,1003600000,-0.6,879335000.0
1999-04-30,1342.83,1351.83,1314.58,1335.1801,936500000,-0.57,891010000.0
1999-05-03,1335.1801,1354.63,1329.01,1354.63,811400000,1.46,896790000.0
1999-05-04,1354.63,1354.64,1330.64,1332.0,933100000,-1.67,904070000.0
1999-05-05,1332.0,1347.3199,1317.4399,1347.3101,913500000,1.15,908925000.0
1999-05-06,1347.3101,1348.36,1322.5601,1332.05,875400000,-1.13,910170000.0
1999-05-07,1332.05,1345.99,1332.05,1345.0,814900000,0.97,915110000.0
1999-05-10,1345.0,1352.01,1334.0,1340.3,773300000,-0.35,913235000.0
1999-05-11,1340.3,1360.0,1340.3,1355.61,836100000,1.14,914495000.0
1999-05-12,1355.61,1367.36,1333.1,1364.0,825500000,0.62,908170000.0
1999-05-13,1364.0,1375.98,1364.0,1367.5601,796900000,0.26,893525000.0
1999-05-14,1367.5601,1367.5601,1332.63,1337.8,727800000,-2.18,879800000.0
1999-05-17,1337.8,1339.95,1321.1899,1339.49,665500000,0.13,852355000.0
1999-05-18,1339.49,1345.4399,1323.46,1333.3199,753400000,-0.46,840755000.0
1999-05-19,1333.3199,1344.23,1327.05,1344.23,801100000,0.82,834810000.0
1999-05-20,1344.23,1350.49,1338.83,1338.83,752200000,-0.4,826025000.0
1999-05-21,1338.83,1340.88,1326.1899,1330.29,686600000,-0.64,823110000.0
1999-05-24,1330.29,1333.02,1303.53,1306.65,754700000,-1.78,825245000.0
1999-05-25,1306.65,1317.52,1284.38,1284.4,826700000,-1.7,821995000.0
1999-05-26,1284.4,1304.85,1278.4301,1304.76,870800000,1.59,817950000.0
1999-05-27,1304.76,1304.76,1277.3101,1281.41,811400000,-1.79,808340000.0
1999-05-28,1281.41,1304.0,1281.41,1301.84,649960000,1.59,794013000.0
1999-06-01,1301.84,1301.84,1281.4399,1294.26,683800000,-0.58,787633000.0
1999-06-02,1294.26,1297.1,1277.47,1294.8101,728000000,0.04,777378000.0
1999-06-03,1294.8101,1304.15,1294.2,1299.54,719600000,0.37,767683000.0
1999-06-04,1299.54,1327.75,1299.54,1327.75,694500000,2.17,758638000.0
1999-06-07,1327.75,1336.42,1325.89,1334.52,664300000,0.51,751108000.0
1999-06-08,1334.52,1334.52,1312.83,1317.33,685900000,-1.29,746738000.0
1999-06-09,1317.33,1326.01,1314.73,1318.64,662000000,0.1,738033000.0
1999-06-10,1318.64,1318.64,1293.28,1302.8199,716500000,-1.2,732583000.0
1999-06-11,1302.8199,1311.97,1287.88,1293.64,698200000,-0.7,727648000.0
1999-06-14,1293.64,1301.99,1292.2,1294.0,669400000,0.03,724728000.0
1999-06-15,1294.0,1310.76,1294.0,1301.16,696600000,0.55,726283000.0
1999-06-16,1301.16,1332.83,1301.16,1330.41,806800000,2.25,728953000.0
1999-06-17,1330.41,1343.54,1322.75,1339.9,700300000,0.71,723913000.0
1999-06-18,1339.9,1344.48,1333.52,1342.84,914500000,0.22,732028000.0
1999-06-21,1342.84,1349.0601,1337.63,1349.0,686600000,0.46,732028000.0
1999-06-22,1349.0,1351.12,1335.52,1335.88,716500000,-0.97,730118000.0
1999-06-23,1335.87,1335.88,1322.55,1333.0601,731800000,-0.21,725373000.0
1999-06-24,1333.0601,1333.0601,1308.47,1315.78,690400000,-1.3,716353000.0
1999-06-25,1315.78,1329.13,1312.64,1315.3101,623460000,-0.04,706956000.0
1999-06-28,1315.3101,1333.6801,1315.3101,1331.35,652910000,1.22,707103500.0
1999-06-29,1331.35,1351.51,1328.4,1351.45,820100000,1.51,713918500.0
1999-06-30,1351.45,1372.9301,1338.78,1372.71,1117000000,1.57,733368500.0
1999-07-01,1372.71,1382.8,1360.8,1380.96,843400000,0.6,739558500.0
1999-07-02,1380.96,1391.22,1379.5699,1391.22,613570000,0.74,735512000.0
1999-07-06,1391.22,1405.29,1387.08,1388.12,722900000,-0.22,738442000.0
1999-07-07,1388.12,1395.88,1384.95,1395.86,791200000,0.56,743707000.0
1999-07-08,1395.86,1403.25,1386.6899,1394.42,830600000,-0.1,752137000.0
1999-07-09,1394.42,1403.28,1394.42,1403.28,701000000,0.64,751362000.0
1999-07-12,1403.28,1406.8199,1394.7,1399.1,685300000,-0.3,750717000.0
1999-07-13,1399.1,1399.1,1386.84,1393.5601,736000000,-0.4,754047000.0
1999-07-14,1393.5601,1400.05,1386.51,1398.17,756100000,0.33,757022000.0
1999-07-15,1398.17,1409.84,1398.17,1409.62,818800000,0.82,757622000.0
1999-07-16,1409.62,1418.78,1407.0699,1418.78,714100000,0.65,758312000.0
1999-07-19,1418.78,1420.33,1404.5601,1407.65,642330000,-0.78,744703500.0
1999-07-20,1407.65,1407.65,1375.15,1377.1,754800000,-2.17,748113500.0
1999-07-21,1377.1,1386.66,1372.63,1379.29,785500000,0.16,751563500.0
1999-07-22,1379.29,1379.29,1353.98,1360.97,771700000,-1.33,753558500.0
1999-07-23,1360.97,1367.41,1349.91,1356.9399,630580000,-0.3,750567500.0
1999-07-26,1356.9399,1358.61,1346.2,1347.76,613450000,-0.68,750067000.0
1999-07-27,1347.75,1368.7,1347.75,1362.84,723800000,1.12,753611500.0
1999-07-28,1362.84,1370.53,1355.54,1365.4,690900000,0.19,747151500.0
1999-07-29,1365.4,1365.4,1332.8199,1341.03,770100000,-1.78,729806500.0
1999-07-30,1341.03,1350.92,1328.49,1328.72,736800000,-0.92,724476500.0
1999-08-02,1328.72,1344.6899,1325.21,1328.05,649550000,-0.05,726275500.0
1999-08-03,1328.05,1336.13,1314.91,1322.1801,739600000,-0.44,727110500.0
1999-08-04,1322.1801,1330.16,1304.5,1305.33,789300000,-1.27,727015500.0
1999-08-05,1305.33,1313.71,1287.23,1313.71,859300000,0.64,728450500.0
1999-08-06,1313.71,1316.74,1293.1899,1300.29,698900000,-1.02,728345500.0
1999-08-09,1300.29,1306.6801,1295.99,1297.8,684300000,-0.19,728295500.0
1999-08-10,1297.8,1298.62,1267.73,1281.4301,836200000,-1.26,733305500.0
1999-08-11,1281.4301,1301.9301,1281.4301,1301.9301,792300000,1.6,735115500.0
1999-08-12,1301.9301,1313.61,1298.0601,1298.16,745600000,-0.29,731455500.0
1999-08-13,1298.16,1327.72,1298.16,1327.6801,691700000,2.27,730335500.0
1999-08-16,1327.6801,1331.05,1320.51,1330.77,583550000,0.23,727396500.0
1999-08-17,1330.77,1344.16,1328.76,1344.16,691500000,1.01,724231500.0
1999-08-18,1344.16,1344.16,1332.13,1332.84,682800000,-0.84,719096500.0
1999-08-19,1332.84,1332.84,1315.35,1323.59,684200000,-0.69,714721500.0
1999-08-20,1323.59,1336.61,1323.59,1336.61,661200000,0.98,716252500.0
1999-08-23,1336.61,1360.24,1336.61,1360.22,682600000,1.77,719710000.0
1999-08-24,1360.22,1373.3199,1353.63,1363.5,732700000,0.24,720155000.0
1999-08-25,1363.5,1382.84,1359.2,1381.79,864600000,1.34,728840000.0
1999-08-26,1381.79,1381.79,1361.53,1362.01,719000000,-1.43,726285000.0
1999-08-27,1362.01,1365.63,1347.35,1348.27,570050000,-1.01,717947500.0
1999-08-30,1348.27,1350.7,1322.8,1324.02,597900000,-1.8,715365000.0
1999-08-31,1324.02,1333.27,1306.96,1320.41,861700000,-0.27,721470000.0
1999-09-01,1320.41,1331.1801,1320.39,1331.0699,708200000,0.81,717415000.0
1999-09-02,1331.0699,1331.0699,1304.88,1319.11,687100000,-0.9,708805000.0
1999-09-03,1319.11,1357.74,1319.11,1357.24,663200000,2.89,707020000.0
1999-09-07,1357.24,1361.39,1349.59,1350.45,715300000,-0.5,708570000.0
1999-09-08,1350.45,1355.1801,1337.36,1344.15,791200000,-0.47,706320000.0
1999-09-09,1344.15,1347.66,1333.91,1347.66,773900000,0.26,705400000.0
1999-09-10,1347.66,1357.62,1346.2,1351.66,808500000,0.3,708545000.0
1999-09-13,1351.66,1351.66,1341.7,1344.13,657900000,-0.56,706855000.0
1999-09-14,1344.13,1344.1801,1330.61,1336.29,734500000,-0.58,714402500.0
1999-09-15,1336.29,1347.21,1317.97,1317.97,787300000,-1.37,719192500.0
1999-09-16,1317.97,1322.51,1299.97,1318.48,739000000,0.04,722002500.0
1999-09-17,1318.48,1337.59,1318.48,1335.42,861900000,1.28,730887500.0
1999-09-20,1335.42,1338.38,1330.61,1335.53,568000000,0.01,726227500.0
1999-09-21,1335.52,1335.53,1301.97,1307.58,817300000,-2.09,732962500.0
1999-09-22,1307.58,1316.1801,1297.8101,1310.51,822200000,0.22,737437500.0
1999-09-23,1310.51,1315.25,1277.3,1280.41,890800000,-2.3,738747500.0
1999-09-24,1280.41,1281.17,1263.84,1277.36,872800000,-0.24,746437500.0
1999-09-27,1277.36,1295.03,1277.36,1283.3101,780600000,0.47,756965000.0
1999-09-28,1283.3101,1285.55,1256.26,1282.2,885400000,-0.09,771340000.0
1999-09-29,1282.2,1288.83,1268.16,1268.37,856000000,-1.08,771055000.0
1999-09-30,1268.37,1291.3101,1268.37,1282.71,1017600000,1.13,786525000.0
1999-10-01,1282.71,1283.17,1265.78,1282.8101,896200000,0.01,796980000.0
1999-10-04,1282.8101,1304.6,1282.8101,1304.6,803300000,1.7,803985000.0
1999-10-05,1304.6,1316.41,1286.4399,1301.35,965700000,-0.25,816505000.0
1999-10-06,1301.35,1325.46,1301.35,1325.4,895200000,1.85,821705000.0
1999-10-07,1325.4,1328.05,1314.13,1317.64,827800000,-0.59,824400000.0
1999-10-08,1317.64,1336.61,1311.88,1336.02,897300000,1.39,828840000.0
1999-10-11,1336.02,1339.23,1332.96,1335.21,655900000,-0.06,828740000.0
1999-10-12,1335.21,1335.21,1311.8,1313.04,778300000,-1.66,830930000.0
1999-10-13,1313.04,1313.04,1282.8,1285.55,821500000,-2.09,832640000.0
1999-10-14,1285.55,1289.63,1267.62,1283.42,892300000,-0.17,840305000.0
1999-10-15,1283.42,1283.42,1245.39,1247.41,912600000,-2.81,842840000.0
1999-10-18,1247.41,1254.13,1233.7,1254.13,818700000,0.54,855375000.0
1999-10-19,1254.13,1279.3199,1254.13,1261.3199,905700000,0.57,859795000.0
1999-10-20,1261.3199,1289.4399,1261.3199,1289.4301,928800000,2.23,865125000.0
1999-10-21,1289.4301,1289.4301,1265.61,1283.61,1012500000,-0.45,871210000.0
1999-10-22,1283.61,1308.8101,1283.61,1301.65,959200000,1.41,875530000.0
1999-10-25,1301.65,1301.6801,1286.0699,1293.63,777000000,-0.62,875350000.0
1999-10-26,1293.63,1303.46,1281.86,1281.91,878300000,-0.91,874995000.0
1999-10-27,1281.91,1299.39,1280.48,1296.71,950100000,1.15,879700000.0
1999-10-28,1296.71,1342.47,1296.71,1342.4399,1135100000,3.53,885575000.0
1999-10-29,1342.4399,1373.17,1342.4399,1362.9301,1120500000,1.53,896790000.0
1999-11-01,1362.9301,1367.3,1354.05,1354.12,861000000,-0.65,899675000.0
1999-11-02,1354.12,1369.3199,1346.41,1347.74,904500000,-0.47,896615000.0
1999-11-03,1347.74,1360.33,1347.74,1354.9301,914400000,0.53,897575000.0
1999-11-04,1354.9301,1369.41,1354.9301,1362.64,981700000,0.57,905270000.0
1999-11-05,1362.64,1387.48,1362.64,1370.23,1007300000,0.56,910770000.0
1999-11-08,1370.23,1380.78,1365.87,1377.01,806800000,0.49,918315000.0
1999-11-09,1377.01,1383.8101,1361.45,1365.28,854300000,-0.85,922115000.0
1999-11-10,1365.28,1379.1801,1359.98,1373.46,984700000,0.6,930275000.0
1999-11-11,1373.46,1382.12,1372.1899,1381.46,891300000,0.58,930225000.0
1999-11-12,1381.46,1396.12,1368.54,1396.0601,900200000,1.06,929605000.0
1999-11-15,1396.0601,1398.58,1392.28,1394.39,795700000,-0.12,928455000.0
1999-11-16,1394.39,1420.36,1394.39,1420.0699,942200000,1.84,930280000.0
1999-11-17,1420.0699,1423.4399,1410.6899,1410.71,960000000,-0.66,931840000.0
1999-11-18,1410.71,1425.3101,1410.71,1424.9399,1022800000,1.01,932355000.0
1999-11-19,1424.9399,1424.9399,1417.54,1422.0,893800000,-0.21,929085000.0
1999-11-22,1422.0,1425.0,1412.4,1420.9399,873500000,-0.07,933910000.0
1999-11-23,1420.9399,1423.91,1402.2,1404.64,926100000,-1.15,936300000.0
1999-11-24,1404.64,1419.71,1399.17,1417.08,734800000,0.89,925535000.0
1999-11-26,1417.08,1425.24,1416.14,1416.62,312120000,-0.03,884386000.0
1999-11-29,1416.62,1416.62,1404.15,1407.83,866100000,-0.62,871666000.0
1999-11-30,1407.83,1410.59,1386.95,1388.91,951500000,-1.34,876191000.0
1999-12-01,1388.91,1400.12,1387.38,1397.72,884000000,0.63,875166000.0
1999-12-02,1397.72,1409.04,1397.72,1409.04,900700000,0.81,874481000.0
1999-12-03,1409.04,1447.42,1409.04,1433.3,1006400000,1.72,875716000.0
1999-12-06,1433.3,1434.15,1418.25,1423.33,916800000,-0.7,871191000.0
1999-12-07,1423.33,1426.8101,1409.17,1409.17,1085800000,-0.99,885141000.0
1999-12-08,1409.17,1415.66,1403.88,1403.88,957000000,-0.38,890276000.0
1999-12-09,1403.88,1418.4301,1391.47,1408.11,1122100000,0.3,897146000.0
1999-12-10,1408.11,1421.58,1405.65,1417.04,987200000,0.63,901941000.0
1999-12-13,1417.04,1421.58,1410.1,1415.22,977600000,-0.13,905811000.0
1999-12-14,1415.22,1418.3,1401.59,1403.17,1027800000,-0.85,917416000.0
1999-12-15,1403.17,1417.4,1396.2,1413.33,1033900000,0.72,922001000.0
1999-12-16,1413.3199,1423.11,1408.35,1418.78,1070300000,0.39,927516000.0
1999-12-17,1418.78,1431.77,1418.78,1421.03,1349800000,0.16,943866000.0
1999-12-20,1421.03,1429.16,1411.1,1418.09,904600000,-0.21,944406000.0
1999-12-21,1418.09,1436.47,1414.8,1433.4301,963500000,1.08,948906000.0
1999-12-22,1433.4301,1440.02,1429.13,1436.13,850000000,0.19,945101000.0
1999-12-23,1436.13,1461.4399,1436.13,1458.34,728600000,1.55,944791000.0
1999-12-27,1458.34,1463.1899,1450.83,1457.1,722600000,-0.09,965315000.0
1999-12-28,1457.09,1462.6801,1452.78,1457.66,655400000,0.04,954780000.0
1999-12-29,1457.66,1467.47,1457.66,1463.46,567860000,0.4,935598000.0
1999-12-30,1463.46,1473.1,1462.6,1464.47,554680000,0.07,919132000.0
1999-12-31,1464.47,1472.42,1458.1899,1469.25,374050000,0.33,892799500.0
2000-01-03,1469.25,1478.0,1438.36,1455.22,931800000,-0.95,889069500.0
2000-01-04,1455.22,1455.22,1397.4301,1399.42,1009000000,-3.83,893679500.0
2000-01-05,1399.42,1413.27,1377.6801,1402.11,1085500000,0.19,893664500.0
2000-01-06,1402.11,1411.9,1392.1,1403.45,1092300000,0.1,900429500.0
2000-01-07,1403.45,1441.47,1400.73,1441.47,1225200000,2.71,905584500.0
2000-01-10,1441.47,1464.36,1441.47,1457.6,1064800000,1.12,909464500.0
2000-01-11,1457.6,1458.66,1434.42,1438.5601,1014000000,-1.31,911284500.0
2000-01-12,1438.5601,1442.6,1427.08,1432.25,974600000,-0.44,908624500.0
2000-01-13,1432.25,1454.2,1432.25,1449.6801,1030400000,1.22,908449500.0
2000-01-14,1449.6801,1473.0,1449.6801,1465.15,1085900000,1.07,909229500.0
2000-01-18,1465.15,1465.15,1451.3,1455.14,1056700000,-0.68,894574500.0
2000-01-19,1455.14,1461.39,1448.6801,1455.9,1087800000,0.05,903734500.0
2000-01-20,1455.9,1465.71,1438.54,1445.5699,1100700000,-0.71,910594500.0
2000-01-21,1445.5699,1453.1801,1439.6,1441.36,1209800000,-0.29,928584500.0
2000-01-24,1441.36,1454.09,1395.42,1401.53,1115800000,-2.76,947944500.0
2000-01-25,1401.53,1414.26,1388.49,1410.03,1073700000,0.61,965499500.0
2000-01-26,1410.03,1412.73,1400.16,1404.09,1117300000,-0.42,988594500.0
2000-01-27,1404.09,1418.86,1370.99,1398.5601,1129500000,-0.39,1016676500.0
2000-01-28,1398.5601,1398.5601,1356.2,1360.16,1095800000,-2.75,1043732500.0
2000-01-31,1360.16,1394.48,1350.14,1394.46,993800000,2.52,1074720000.0
2000-02-01,1394.46,1412.49,1384.79,1409.28,981000000,1.06,1077180000.0
2000-02-02,1409.28,1420.61,1403.49,1409.12,1038600000,-0.01,1078660000.0
2000-02-03,1409.12,1425.78,1398.52,1424.97,1146500000,1.12,1081710000.0
2000-02-04,1424.97,1435.91,1420.63,1424.37,1045100000,-0.04,1079350000.0
2000-02-07,1424.37,1427.15,1413.33,1424.24,918100000,-0.01,1063995000.0
2000-02-08,1424.24,1441.83,1424.24,1441.72,1047700000,1.23,1063140000.0
2000-02-09,1441.72,1444.55,1411.65,1411.71,1050500000,-2.08,1064965000.0
2000-02-10,1411.7,1422.1,1406.4301,1416.83,1058800000,0.36,1069175000.0
2000-02-11,1416.83,1416.83,1378.89,1387.12,1025700000,-2.1,1068940000.0
2000-02-14,1387.12,1394.9301,1380.53,1389.9399,927300000,0.2,1061010000.0
2000-02-15,1389.9399,1407.72,1376.25,1402.05,1092100000,0.87,1062780000.0
2000-02-16,1402.05,1404.55,1385.58,1387.67,1018800000,-1.03,1059330000.0
2000-02-17,1387.67,1399.88,1380.0699,1388.26,1034800000,0.04,1056035000.0
2000-02-18,1388.26,1388.59,1345.3199,1346.09,1042300000,-3.04,1047660000.0
2000-02-22,1346.09,1358.11,1331.88,1352.17,980000000,0.45,1040870000.0
2000-02-23,1352.17,1370.11,1342.4399,1360.6899,993700000,0.63,1036870000.0
2000-02-24,1360.6899,1364.8,1329.88,1353.4301,1215000000,-0.53,1041755000.0
2000-02-25,1353.4301,1362.14,1329.15,1333.36,1065200000,-1.48,1038540000.0
2000-02-28,1333.36,1360.8199,1325.0699,1348.05,1026500000,1.1,1035075000.0
2000-02-29,1348.05,1369.63,1348.05,1366.42,1204300000,1.36,1045600000.0
2000-03-01,1366.42,1383.46,1366.42,1379.1899,1274100000,0.93,1060255000.0
2000-03-02,1379.1899,1386.5601,1370.35,1381.76,1198600000,0.19,1068255000.0
2000-03-03,1381.76,1410.88,1381.76,1409.17,1150300000,1.98,1068445000.0
2000-03-06,1409.17,1409.74,1384.75,1391.28,1029000000,-1.27,1067640000.0
2000-03-07,1391.28,1399.21,1349.99,1355.62,1314100000,-2.56,1087440000.0
2000-03-08,1355.62,1373.79,1346.62,1366.7,1203000000,0.82,1095205000.0
2000-03-09,1366.7,1401.8199,1357.88,1401.6899,1123000000,2.56,1098830000.0
2000-03-10,1401.6899,1413.46,1392.0699,1395.0699,1138800000,-0.47,1102830000.0
2000-03-13,1395.0699,1398.39,1364.84,1383.62,1016100000,-0.82,1102350000.0
2000-03-14,1383.62,1395.15,1359.15,1359.15,1094000000,-1.77,1110685000.0
2000-03-15,1359.15,1397.99,1356.99,1392.14,1302800000,2.43,1121220000.0
2000-03-16,1392.15,1458.47,1392.15,1458.47,1482300000,4.76,1144395000.0
2000-03-17,1458.47,1477.33,1453.3199,1464.47,1295100000,0.41,1157410000.0
2000-03-20,1464.47,1470.3,1448.49,1456.63,920800000,-0.54,1151335000.0
2000-03-21,1456.63,1493.92,1446.0601,1493.87,1065900000,2.56,1155630000.0
2000-03-22,1493.87,1505.08,1487.33,1500.64,1075000000,0.45,1159695000.0
2000-03-23,1500.64,1532.5,1492.39,1527.35,1078300000,1.78,1152860000.0
2000-03-24,1527.35,1552.87,1516.83,1527.46,1052200000,0.01,1152210000.0
2000-03-27,1527.46,1534.63,1518.46,1523.86,901000000,-0.24,1145935000.0
2000-03-28,1523.86,1527.36,1507.09,1507.73,959100000,-1.06,1133675000.0
2000-03-29,1507.73,1521.45,1497.45,1508.52,1061900000,0.05,1123065000.0
2000-03-30,1508.52,1517.38,1474.63,1487.92,1193400000,-1.37,1122805000.0
2000-03-31,1487.92,1519.8101,1484.38,1498.58,1227400000,0.72,1126660000.0
2000-04-03,1498.58,1507.1899,1486.96,1505.97,1021700000,0.49,1126295000.0
2000-04-04,1505.98,1526.45,1416.41,1494.73,1515460000,-0.75,1136363000.0
2000-04-05,1494.73,1506.55,1478.05,1487.37,1110300000,-0.49,1131728000.0
2000-04-06,1487.37,1511.76,1487.37,1501.34,1008000000,0.94,1125978000.0
2000-04-07,1501.34,1518.6801,1501.34,1516.35,891600000,1.0,1113618000.0
2000-04-10,1516.35,1527.1899,1503.35,1504.46,853700000,-0.78,1105498000.0
2000-04-11,1504.46,1512.8,1486.78,1500.59,971400000,-0.26,1099368000.0
2000-04-12,1500.59,1509.08,1466.15,1467.17,1175900000,-2.23,1093023000.0
2000-04-13,1467.17,1477.52,1439.34,1440.51,1032000000,-1.82,1070508000.0
2000-04-14,1440.51,1440.51,1339.4,1356.5601,1279700000,-5.83,1069738000.0
2000-04-17,1356.5601,1401.53,1346.5,1401.4399,1204700000,3.31,1083933000.0
2000-04-18,1401.4399,1441.61,1397.8101,1441.61,1109400000,2.87,1086108000.0
2000-04-19,1441.61,1447.6899,1424.26,1427.47,1001400000,-0.98,1082428000.0
2000-04-20,1427.47,1435.49,1422.08,1434.54,896200000,0.5,1073323000.0
2000-04-24,1434.54,1434.54,1407.13,1429.86,868700000,-0.33,1064148000.0
2000-04-25,1429.86,1477.67,1429.86,1477.4399,1071100000,3.33,1072653000.0
2000-04-26,1477.4399,1482.9399,1456.98,1460.99,999600000,-1.11,1074678000.0
2000-04-27,1460.99,1469.21,1434.8101,1464.92,1111000000,0.27,1077133000.0
2000-04-28,1464.92,1473.62,1448.15,1452.4301,984600000,-0.85,1066693000.0
2000-05-01,1452.4301,1481.51,1452.4301,1468.25,966300000,1.09,1053638000.0
2000-05-02,1468.25,1468.25,1445.22,1446.29,1011500000,-1.5,1053128000.0
2000-05-03,1446.29,1446.29,1398.36,1415.1,991600000,-2.16,1026935000.0
2000-05-04,1415.1,1420.99,1404.9399,1409.5699,925800000,-0.39,1017710000.0
2000-05-05,1409.5699,1436.03,1405.08,1432.63,805500000,1.64,1007585000.0
2000-05-08,1432.63,1432.63,1417.05,1424.17,787600000,-0.59,1002385000.0
2000-05-09,1424.17,1430.28,1401.85,1412.14,896600000,-0.84,1004530000.0
2000-05-10,1412.14,1412.14,1375.14,1383.05,1006400000,-2.06,1006280000.0
2000-05-11,1383.05,1410.26,1383.05,1407.8101,953600000,1.79,995165000.0
2000-05-12,1407.8101,1430.13,1407.8101,1420.96,858200000,0.93,986475000.0
2000-05-15,1420.96,1452.39,1416.54,1452.36,854600000,2.21,965220000.0
2000-05-16,1452.36,1470.4,1450.76,1466.04,955500000,0.94,952760000.0
2000-05-17,1466.04,1466.04,1441.67,1447.8,820500000,-1.24,938315000.0
2000-05-18,1447.8,1458.04,1436.59,1437.21,807900000,-0.73,928640000.0
2000-05-19,1437.21,1437.21,1401.74,1406.95,853700000,-2.11,926515000.0
2000-05-22,1406.95,1410.55,1368.73,1400.72,869000000,-0.44,926530000.0
2000-05-23,1400.72,1403.77,1373.4301,1373.86,869900000,-1.92,916470000.0
2000-05-24,1373.86,1401.75,1361.09,1399.05,1152300000,1.83,924105000.0
2000-05-25,1399.05,1411.65,1373.9301,1381.52,984500000,-1.25,917780000.0
2000-05-26,1381.52,1391.42,1369.75,1378.02,722600000,-0.25,904680000.0
2000-05-30,1378.02,1422.45,1378.02,1422.45,844200000,3.22,898575000.0
2000-05-31,1422.4399,1434.49,1415.5,1420.6,960500000,-0.13,896025000.0
2000-06-01,1420.6,1448.8101,1420.6,1448.8101,960100000,1.99,894450000.0
2000-06-02,1448.8101,1483.23,1448.8101,1477.26,1162400000,1.96,906280000.0
2000-06-05,1477.26,1477.28,1464.6801,1467.63,838600000,-0.65,907935000.0
2000-06-06,1467.63,1471.36,1454.74,1457.84,950100000,-0.67,916060000.0
2000-06-07,1457.84,1474.64,1455.0601,1471.36,854600000,0.93,913960000.0
2000-06-08,1471.36,1475.65,1456.49,1461.67,854300000,-0.66,906355000.0
2000-06-09,1461.67,1472.67,1454.96,1456.95,786000000,-0.32,897975000.0
2000-06-12,1456.95,1462.9301,1445.99,1446.0,774100000,-0.75,893770000.0
2000-06-13,1446.0,1470.42,1442.38,1469.4399,935900000,1.62,897835000.0
2000-06-14,1469.4399,1483.62,1467.71,1470.54,929700000,0.07,896545000.0
2000-06-15,1470.54,1482.04,1464.62,1478.73,1011400000,0.56,906090000.0
2000-06-16,1478.73,1480.77,1460.42,1464.46,1250800000,-0.97,928235000.0
2000-06-19,1464.46,1488.9301,1459.05,1486.0,921700000,1.47,931635000.0
2000-06-20,1486.0,1487.3199,1470.1801,1475.95,1031500000,-0.68,939760000.0
2000-06-21,1475.95,1482.1899,1468.0,1479.13,1009600000,0.22,946745000.0
2000-06-22,1479.13,1479.13,1448.03,1452.1801,1022700000,-1.82,940265000.0
2000-06-23,1452.1801,1459.9399,1438.3101,1441.48,847600000,-0.74,933420000.0
2000-06-26,1441.48,1459.66,1441.48,1455.3101,889000000,0.96,941740000.0
2000-06-27,1455.3101,1463.35,1450.55,1450.55,1042500000,-0.33,951655000.0
2000-06-28,1450.55,1467.63,1450.55,1454.8199,1095100000,0.29,958385000.0
2000-06-29,1454.8199,1455.14,1434.63,1442.39,1110900000,-0.85,965925000.0
2000-06-30,1442.39,1454.6801,1438.71,1454.6,1459700000,0.85,980790000.0
2000-07-03,1454.6,1469.58,1450.85,1469.54,451900000,1.03,961455000.0
2000-07-05,1469.54,1469.54,1442.45,1446.23,1019300000,-1.59,964915000.0
2000-07-06,1446.23,1461.65,1439.5601,1456.67,947300000,0.72,969550000.0
2000-07-07,1456.67,1484.12,1456.67,1478.9,931700000,1.53,973420000.0
2000-07-10,1478.9,1486.5601,1474.76,1475.62,838700000,-0.22,976055000.0
2000-07-11,1475.62,1488.77,1470.48,1480.88,980500000,0.36,986375000.0
2000-07-12,1480.88,1497.6899,1480.88,1492.92,1001200000,0.81,989640000.0
2000-07-13,1492.92,1501.39,1489.65,1495.84,1026800000,0.2,994495000.0
2000-07-14,1495.84,1509.99,1494.5601,1509.98,960600000,0.95,991955000.0
2000-07-17,1509.98,1517.3199,1505.26,1510.49,906000000,0.03,974715000.0
2000-07-18,1510.49,1510.49,1491.35,1493.74,908300000,-1.11,974045000.0
2000-07-19,1493.74,1495.63,1479.92,1481.96,909400000,-0.79,967940000.0
2000-07-20,1481.96,1501.92,1481.96,1495.5699,1064600000,0.92,970690000.0
2000-07-21,1495.5699,1495.5699,1477.91,1480.1899,968300000,-1.03,967970000.0
2000-07-24,1480.1899,1485.88,1463.8,1464.29,880300000,-1.07,969605000.0
2000-07-25,1464.29,1476.23,1464.29,1474.47,969400000,0.7,973625000.0
2000-07-26,1474.47,1474.47,1452.42,1452.42,1235800000,-1.5,983290000.0
2000-07-27,1452.42,1464.91,1445.33,1449.62,1156400000,-0.19,986355000.0
2000-07-28,1449.62,1456.6801,1413.89,1419.89,980000000,-2.05,979810000.0
2000-07-31,1419.89,1437.65,1418.71,1430.83,952600000,0.77,954455000.0
2000-08-01,1430.83,1443.54,1428.96,1438.1,938700000,0.51,978795000.0
2000-08-02,1438.1,1451.59,1433.49,1438.7,994500000,0.04,977555000.0
2000-08-03,1438.7,1454.1899,1425.4301,1452.5601,1095600000,0.96,984970000.0
2000-08-04,1452.5601,1462.9301,1451.3101,1462.9301,956000000,0.71,986185000.0
2000-08-07,1462.9301,1480.8,1460.72,1479.3199,854800000,1.12,986990000.0
2000-08-08,1479.3199,1484.52,1472.61,1482.8,992200000,0.24,987575000.0
2000-08-09,1482.8,1490.33,1471.16,1472.87,1054000000,-0.67,990215000.0
2000-08-10,1472.87,1475.15,1459.89,1460.25,940800000,-0.86,985915000.0
2000-08-11,1460.25,1475.72,1453.0601,1471.84,835500000,0.79,979660000.0
2000-08-14,1471.84,1491.64,1468.5601,1491.5601,783800000,1.34,973550000.0
2000-08-15,1491.5601,1493.12,1482.74,1484.4301,895900000,-0.48,972930000.0
2000-08-16,1484.4301,1496.09,1475.74,1479.85,929800000,-0.31,973950000.0
2000-08-17,1479.85,1499.3199,1479.85,1496.0699,922400000,1.1,966840000.0
2000-08-18,1496.0699,1499.47,1488.99,1491.72,821400000,-0.29,959495000.0
2000-08-21,1491.72,1502.84,1491.13,1499.48,731600000,0.52,952060000.0
2000-08-22,1499.48,1508.45,1497.42,1498.13,818800000,-0.09,944530000.0
2000-08-23,1498.13,1507.2,1489.52,1505.97,871000000,0.52,926290000.0
2000-08-24,1505.97,1511.16,1501.25,1508.3101,837100000,0.16,910325000.0
2000-08-25,1508.3101,1513.47,1505.09,1506.45,685600000,-0.12,895605000.0
2000-08-28,1506.45,1523.95,1506.45,1514.09,733600000,0.51,884655000.0
2000-08-29,1514.09,1514.8101,1505.46,1509.84,795600000,-0.28,877500000.0
2000-08-30,1509.84,1510.49,1500.09,1502.59,818400000,-0.48,868695000.0
2000-08-31,1502.59,1525.21,1502.59,1517.6801,1056600000,1.0,866745000.0
2000-09-01,1517.6801,1530.09,1515.53,1520.77,767700000,0.2,857330000.0
2000-09-05,1520.77,1520.77,1504.21,1507.08,838500000,-0.9,856515000.0
2000-09-06,1507.08,1512.61,1492.12,1492.25,995100000,-0.98,856660000.0
2000-09-07,1492.25,1505.34,1492.25,1502.51,985500000,0.69,853235000.0
2000-09-08,1502.51,1502.51,1489.88,1494.5,961000000,-0.53,854245000.0
2000-09-11,1494.5,1506.76,1483.01,1489.26,899300000,-0.35,857435000.0
2000-09-12,1489.26,1496.9301,1479.67,1481.99,991200000,-0.49,867805000.0
2000-09-13,1481.99,1487.45,1473.61,1484.91,1068300000,0.2,876425000.0
2000-09-14,1484.91,1494.16,1476.73,1480.87,1014000000,-0.27,880635000.0
2000-09-15,1480.87,1480.96,1460.22,1465.8101,1268400000,-1.02,897935000.0
2000-09-18,1465.8101,1467.77,1441.92,1444.51,962500000,-1.45,904990000.0
2000-09-19,1444.51,1461.16,1444.51,1459.9,1024900000,1.07,919655000.0
2000-09-20,1459.9,1460.49,1430.95,1451.34,1104000000,-0.59,933915000.0
2000-09-21,1451.34,1452.77,1436.3,1449.05,1105400000,-0.16,945635000.0
2000-09-22,1449.05,1449.05,1421.88,1448.72,1185500000,-0.02,963055000.0
2000-09-25,1448.72,1457.42,1435.9301,1439.03,982400000,-0.67,977895000.0
2000-09-26,1439.03,1448.04,1425.25,1427.21,1106600000,-0.82,996545000.0
2000-09-27,1427.21,1437.22,1419.4399,1426.5699,1174700000,-0.04,1015500000.0
2000-09-28,1426.5699,1461.6899,1425.78,1458.29,1206200000,2.22,1034890000.0
2000-09-29,1458.29,1458.29,1436.29,1436.51,1197100000,-1.49,1041915000.0
2000-10-02,1436.52,1445.6,1429.83,1436.23,1051200000,-0.02,1056090000.0
2000-10-03,1436.23,1454.8199,1425.28,1426.46,1098100000,-0.68,1069070000.0
2000-10-04,1426.46,1439.99,1416.3101,1434.3199,1167400000,0.55,1077685000.0
2000-10-05,1434.3199,1444.17,1431.8,1436.28,1176100000,0.14,1087215000.0
2000-10-06,1436.28,1443.3,1397.0601,1408.99,1150100000,-1.9,1096670000.0
2000-10-09,1408.99,1409.6899,1392.48,1402.03,716600000,-0.49,1087535000.0
2000-10-10,1402.03,1408.83,1383.85,1387.02,1044000000,-1.07,1090175000.0
2000-10-11,1387.02,1387.02,1349.67,1364.59,1387500000,-1.62,1106135000.0
2000-10-12,1364.59,1374.9301,1328.0601,1329.78,1388600000,-2.55,1124865000.0
2000-10-13,1329.78,1374.17,1327.08,1374.17,1223900000,3.34,1122640000.0
2000-10-16,1374.17,1379.48,1365.0601,1374.62,1005400000,0.03,1124785000.0
2000-10-17,1374.62,1380.99,1342.34,1349.97,1161500000,-1.79,1131615000.0
2000-10-18,1349.97,1356.65,1305.79,1342.13,1441700000,-0.58,1148500000.0
2000-10-19,1342.13,1389.9301,1342.13,1388.76,1297900000,3.47,1158125000.0
2000-10-20,1388.76,1408.47,1382.1899,1396.9301,1177400000,0.59,1157720000.0
2000-10-23,1396.9301,1406.96,1387.75,1395.78,1046800000,-0.08,1160940000.0
2000-10-24,1395.78,1415.64,1388.13,1398.13,1158600000,0.17,1163540000.0
2000-10-25,1398.13,1398.13,1362.21,1364.9,1315600000,-2.38,1170585000.0
2000-10-26,1364.9,1372.72,1337.8101,1364.4399,1303800000,-0.03,1175465000.0
2000-10-27,1364.4399,1384.5699,1364.13,1379.58,1086300000,1.11,1169925000.0
2000-10-30,1379.58,1406.36,1376.86,1398.66,1186500000,1.38,1176690000.0
2000-10-31,1398.66,1432.22,1398.66,1429.4,1366400000,2.2,1190105000.0
2000-11-01,1429.4,1429.6,1410.45,1421.22,1206800000,-0.57,1192075000.0
2000-11-02,1421.22,1433.4,1421.22,1428.3199,1167700000,0.5,1191655000.0
2000-11-03,1428.3199,1433.21,1420.92,1426.6899,997700000,-0.11,1184035000.0
2000-11-06,1428.76,1438.46,1427.72,1432.1899,930900000,0.39,1194750000.0
2000-11-07,1432.1899,1436.22,1423.26,1431.87,880900000,-0.02,1186595000.0
2000-11-08,1431.87,1437.28,1408.78,1409.28,909300000,-1.58,1162685000.0
2000-11-09,1409.28,1409.28,1369.6801,1400.14,1111000000,-0.65,1148805000.0
2000-11-10,1400.14,1400.14,1365.97,1365.98,962500000,-2.44,1135735000.0
2000-11-13,1365.98,1365.98,1328.62,1351.26,1129300000,-1.08,1141930000.0
2000-11-14,1351.26,1390.0601,1351.26,1382.95,1118800000,2.35,1139795000.0
2000-11-15,1382.95,1395.96,1374.75,1389.8101,1066800000,0.5,1121050000.0
2000-11-16,1389.8101,1394.76,1370.39,1372.3199,956300000,-1.26,1103970000.0
2000-11-17,1372.3199,1384.85,1355.55,1367.72,1070400000,-0.34,1098620000.0
2000-11-20,1367.72,1367.72,1341.67,1342.62,955800000,-1.84,1094070000.0
2000-11-21,1342.62,1355.87,1333.62,1347.35,1137100000,0.35,1092995000.0
2000-11-22,1347.35,1347.35,1321.89,1322.36,963200000,-1.85,1075375000.0
2000-11-24,1322.36,1343.83,1322.36,1341.77,404870000,1.47,1030428500.0
2000-11-27,1341.77,1362.5,1341.77,1348.97,946100000,0.54,1023418500.0
2000-11-28,1348.97,1358.8101,1334.97,1336.09,1028200000,-0.95,1015503500.0
2000-11-29,1336.09,1352.38,1329.28,1341.9301,402100000,0.44,967288500.0
2000-11-30,1341.91,1341.91,1294.9,1314.95,1186530000,-2.01,966275000.0
2000-12-01,1314.95,1334.67,1307.02,1315.23,1195200000,0.02,967650000.0
2000-12-04,1315.1801,1332.0601,1310.23,1324.97,1103000000,0.74,972915000.0
2000-12-05,1324.97,1376.5601,1324.97,1376.54,900300000,3.89,971385000.0
2000-12-06,1376.54,1376.54,1346.15,1351.46,1399300000,-1.82,997305000.0
2000-12-07,1351.46,1353.5,1339.26,1343.55,1128000000,-0.59,1008240000.0
2000-12-08,1343.55,1380.33,1343.55,1369.89,1358300000,1.96,1020605000.0
2000-12-11,1369.89,1389.05,1364.14,1380.2,1202400000,0.75,1032600000.0
2000-12-12,1380.2,1380.27,1370.27,1371.1801,1083400000,-0.65,1030305000.0
2000-12-13,1371.1801,1385.8199,1358.48,1359.99,1195100000,-0.82,1034120000.0
2000-12-14,1359.99,1359.99,1340.48,1340.9301,1061300000,-1.4,1033845000.0
2000-12-15,1340.9301,1340.9301,1305.38,1312.15,1561100000,-2.15,1064085000.0
2000-12-18,1312.15,1332.3199,1312.15,1322.74,1189900000,0.81,1070060000.0
2000-12-19,1322.96,1346.4399,1305.2,1305.6,1324900000,-1.3,1088515000.0
2000-12-20,1305.6,1305.6,1261.16,1264.74,1421600000,-3.13,1102740000.0
2000-12-21,1264.74,1285.3101,1254.0699,1274.86,1449900000,0.8,1127075000.0
2000-12-22,1274.86,1305.97,1274.86,1305.95,1087100000,2.44,1161186500.0
2000-12-26,1305.97,1315.9399,1301.64,1315.1899,806500000,0.71,1154206500.0
2000-12-27,1315.1899,1332.03,1310.96,1328.92,1092700000,1.04,1157431500.0
2000-12-28,1328.92,1335.9301,1325.78,1334.22,1015300000,0.4,1188091500.0
2000-12-29,1334.22,1340.1,1317.51,1320.28,1035500000,-1.04,1180540000.0
2001-01-02,1320.28,1320.28,1276.05,1283.27,1129400000,-2.8,1177250000.0
2001-01-03,1283.27,1347.76,1274.62,1347.5601,1880700000,5.01,1216135000.0
2001-01-04,1347.5601,1350.24,1329.14,1333.34,2131000000,-1.06,1277670000.0
2001-01-05,1333.34,1334.77,1294.95,1298.35,1430800000,-2.62,1279245000.0
2001-01-08,1298.35,1298.35,1276.29,1295.86,1115500000,-0.19,1278620000.0
2001-01-09,1295.86,1311.72,1295.14,1300.8,1191300000,0.38,1270270000.0
2001-01-10,1300.8,1313.76,1287.28,1313.27,1296500000,0.96,1274975000.0
2001-01-11,1313.27,1332.1899,1309.72,1326.8199,1411200000,1.03,1291365000.0
2001-01-12,1326.8199,1333.21,1311.59,1318.55,1276000000,-0.62,1295410000.0
2001-01-16,1318.3199,1327.8101,1313.33,1326.65,1205700000,0.61,1302630000.0
2001-01-17,1326.65,1346.92,1325.41,1329.47,1349100000,0.21,1292030000.0
2001-01-18,1329.89,1352.71,1327.41,1347.97,1445000000,1.39,1304785000.0
2001-01-19,1347.97,1354.55,1336.74,1342.54,1407800000,-0.4,1308930000.0
2001-01-22,1342.54,1353.62,1333.84,1342.9,1164000000,0.03,1296050000.0
2001-01-23,1342.9,1362.9,1339.63,1360.4,1232600000,1.3,1285185000.0
2001-01-24,1360.4,1369.75,1357.28,1364.3,1309000000,0.29,1296280000.0
2001-01-25,1364.3,1367.35,1354.63,1357.51,1258000000,-0.5,1318855000.0
2001-01-26,1357.51,1357.51,1342.75,1354.95,1098000000,-0.19,1319120000.0
2001-01-29,1354.92,1365.54,1350.36,1364.17,1053100000,0.68,1321010000.0
2001-01-30,1364.17,1375.6801,1356.2,1373.73,1149800000,0.7,1326725000.0
2001-01-31,1373.73,1383.37,1364.66,1366.01,1295300000,-0.56,1335020000.0
2001-02-01,1366.01,1373.5,1359.34,1373.47,1118800000,0.55,1296925000.0
2001-02-02,1373.47,1376.38,1348.72,1349.47,1048400000,-1.75,1242795000.0
2001-02-05,1349.47,1354.5601,1344.48,1354.3101,1013000000,0.36,1221905000.0
2001-02-06,1354.3101,1363.55,1350.04,1352.26,1059600000,-0.15,1219110000.0
2001-02-07,1352.26,1352.26,1334.26,1340.89,1158300000,-0.84,1217460000.0
2001-02-08,1341.1,1350.3199,1332.42,1332.53,1107200000,-0.62,1207995000.0
2001-02-09,1332.53,1332.53,1309.98,1314.76,1075500000,-1.33,1191210000.0
2001-02-12,1314.76,1330.96,1313.64,1330.3101,1039100000,1.18,1179365000.0
2001-02-13,1330.3101,1336.62,1317.51,1318.8,1075200000,-0.87,1172840000.0
2001-02-14,1318.8,1320.73,1304.72,1315.92,1150300000,-0.22,1162900000.0
2001-02-15,1315.92,1331.29,1315.92,1326.61,1153700000,0.81,1148335000.0
2001-02-16,1326.61,1326.61,1293.1801,1301.53,1257200000,-1.89,1140805000.0
2001-02-20,1301.53,1307.16,1278.4399,1278.9399,1112200000,-1.74,1138215000.0
2001-02-21,1278.9399,1282.97,1253.16,1255.27,1208500000,-1.85,1137010000.0
2001-02-22,1255.27,1259.9399,1228.33,1252.8199,1365900000,-0.2,1139855000.0
2001-02-23,1252.8199,1252.8199,1215.4399,1245.86,1231300000,-0.56,1138520000.0
2001-02-26,1245.86,1267.6899,1241.71,1267.65,1130800000,1.75,1140160000.0
2001-02-27,1267.65,1272.76,1252.26,1257.9399,1114100000,-0.77,1143210000.0
2001-02-28,1257.9399,1263.47,1229.65,1239.9399,1225300000,-1.43,1146985000.0
2001-03-01,1239.9399,1241.36,1214.5,1241.23,1294900000,0.1,1146965000.0
2001-03-02,1241.23,1251.01,1219.74,1234.1801,1294000000,-0.57,1155725000.0
2001-03-05,1234.1801,1242.55,1234.04,1241.41,929200000,0.59,1149765000.0
2001-03-06,1241.41,1267.42,1241.41,1253.8,1091800000,1.0,1153705000.0
2001-03-07,1253.8,1263.86,1253.8,1261.89,1132200000,0.65,1157335000.0
2001-03-08,1261.89,1266.5,1257.6,1264.74,1114100000,0.23,1155125000.0
2001-03-09,1264.74,1264.74,1228.42,1233.42,1085900000,-2.48,1154060000.0
2001-03-12,1233.42,1233.42,1176.78,1180.16,1229000000,-4.32,1161735000.0
2001-03-13,1180.16,1197.83,1171.5,1197.66,1360900000,1.48,1177825000.0
2001-03-14,1197.66,1197.66,1155.35,1166.71,1397400000,-2.58,1193935000.0
2001-03-15,1166.71,1182.04,1166.71,1173.5601,1259500000,0.59,1199395000.0
2001-03-16,1173.5601,1173.5601,1148.64,1150.53,1543560000,-1.96,1218888000.0
2001-03-19,1150.53,1173.5,1147.1801,1170.8101,1126200000,1.76,1212338000.0
2001-03-20,1170.8101,1180.5601,1142.1899,1142.62,1235900000,-2.41,1218523000.0
2001-03-21,1142.62,1149.39,1118.74,1122.14,1346300000,-1.79,1225413000.0
2001-03-22,1122.14,1124.27,1081.1899,1117.58,1723950000,-0.41,1243315500.0
2001-03-23,1117.58,1141.83,1117.58,1139.83,1364900000,1.99,1249995500.0
2001-03-26,1139.83,1160.02,1139.83,1152.6899,1114000000,1.13,1249155500.0
2001-03-27,1152.6899,1183.35,1150.96,1182.17,1314200000,2.56,1259160500.0
2001-03-28,1182.17,1182.17,1147.83,1153.29,1333400000,-2.44,1264565500.0
2001-03-29,1153.29,1161.6899,1136.26,1147.95,1234500000,-0.46,1261545500.0
2001-03-30,1147.95,1162.8,1143.83,1160.33,1280800000,1.08,1260885500.0
2001-04-02,1160.33,1169.51,1137.51,1145.87,1254900000,-1.25,1277170500.0
2001-04-03,1145.87,1145.87,1100.1899,1106.46,1386100000,-3.44,1291885500.0
2001-04-04,1106.46,1117.5,1091.99,1103.25,1425590000,-0.29,1306555000.0
2001-04-05,1103.25,1151.47,1103.25,1151.4399,1368000000,4.37,1319250000.0
2001-04-06,1151.4399,1151.4399,1119.29,1128.4301,1266800000,-2.0,1328295000.0
2001-04-09,1128.4301,1146.13,1126.38,1137.59,1062800000,0.81,1319985000.0
2001-04-10,1137.59,1173.92,1137.59,1168.38,1349600000,2.71,1319420000.0
2001-04-11,1168.38,1182.24,1160.26,1165.89,1290300000,-0.21,1314065000.0
2001-04-12,1165.89,1183.51,1157.73,1183.5,1102000000,1.51,1306190000.0
2001-04-16,1183.5,1184.64,1167.38,1179.6801,913900000,-0.32,1274707000.0
2001-04-17,1179.6801,1192.25,1168.9,1191.8101,1109600000,1.03,1273877000.0
2001-04-18,1191.8101,1248.42,1191.8101,1238.16,1918900000,3.89,1308027000.0
2001-04-19,1238.16,1253.71,1233.39,1253.6899,1486800000,1.25,1315052000.0
2001-04-20,1253.7,1253.7,1234.41,1242.98,1338700000,-0.85,1295789500.0
2001-04-23,1242.98,1242.98,1217.47,1224.36,1012600000,-1.5,1278174500.0
2001-04-24,1224.36,1233.54,1208.89,1209.47,1216500000,-1.22,1283299500.0
2001-04-25,1209.47,1232.36,1207.38,1228.75,1203600000,1.59,1277769500.0
2001-04-26,1228.75,1248.3,1228.75,1234.52,1345200000,0.47,1278359500.0
2001-04-27,1234.52,1253.0699,1234.52,1253.05,1091300000,1.5,1271199500.0
2001-04-30,1253.05,1269.3,1243.99,1249.46,1266800000,-0.29,1270499500.0
2001-05-01,1249.46,1266.47,1243.55,1266.4399,1181300000,1.36,1266819500.0
2001-05-02,1266.4399,1272.9301,1257.7,1267.4301,1342200000,0.08,1264624500.0
2001-05-03,1267.4301,1267.4301,1239.88,1248.58,1137900000,-1.49,1250240000.0
2001-05-04,1248.58,1267.51,1232.0,1266.61,1082100000,1.44,1235945000.0
2001-05-07,1266.61,1270.0,1259.1899,1263.51,949000000,-0.24,1220055000.0
2001-05-08,1266.71,1267.01,1253.0,1261.2,1006300000,-0.18,1217230000.0
2001-05-09,1261.2,1261.65,1247.83,1255.54,1132400000,-0.45,1206370000.0
2001-05-10,1255.54,1268.14,1254.5601,1255.1801,1056700000,-0.03,1194690000.0
2001-05-11,1255.1801,1259.84,1240.79,1245.67,906200000,-0.76,1184900000.0
2001-05-14,1245.67,1249.6801,1241.02,1248.92,858200000,0.26,1182115000.0
2001-05-15,1248.92,1257.45,1245.36,1249.4399,1071800000,0.04,1180225000.0
2001-05-16,1249.4399,1286.39,1243.02,1284.99,1405300000,2.85,1154545000.0
2001-05-17,1284.99,1296.48,1282.65,1288.49,1355600000,0.27,1147985000.0
2001-05-18,1288.49,1292.0601,1281.15,1291.96,1130800000,0.27,1137590000.0
2001-05-21,1291.96,1312.95,1287.87,1312.83,1174900000,1.62,1145705000.0
2001-05-22,1312.83,1315.9301,1306.89,1309.38,1260400000,-0.26,1147900000.0
2001-05-23,1309.38,1309.38,1288.7,1289.05,1134800000,-1.55,1144460000.0
2001-05-24,1289.05,1295.04,1281.22,1293.17,1100700000,0.32,1132235000.0
2001-05-25,1293.17,1293.17,1276.42,1277.89,828100000,-1.18,1119075000.0
2001-05-29,1277.89,1278.42,1265.41,1267.9301,1026000000,-0.78,1107035000.0
2001-05-30,1267.9301,1267.9301,1245.96,1248.08,1158600000,-1.57,1105900000.0
2001-05-31,1248.08,1261.91,1248.0699,1255.8199,1226600000,0.62,1100120000.0
2001-06-01,1255.8199,1265.34,1246.88,1260.67,1015000000,0.39,1093975000.0
2001-06-04,1260.67,1267.17,1256.36,1267.11,836500000,0.51,1081695000.0
2001-06-05,1267.11,1286.62,1267.11,1283.5699,1116800000,1.3,1090085000.0
2001-06-06,1283.5699,1283.85,1269.01,1270.03,1061900000,-1.05,1092865000.0
2001-06-07,1270.03,1277.08,1265.08,1276.96,1089600000,0.55,1090725000.0
2001-06-08,1276.96,1277.11,1259.99,1264.96,726200000,-0.94,1074200000.0
2001-06-11,1264.96,1264.96,1249.23,1254.39,870100000,-0.84,1072395000.0
2001-06-12,1254.39,1261.0,1235.75,1255.85,1136500000,0.12,1086310000.0
2001-06-13,1255.85,1259.75,1241.59,1241.6,1063600000,-1.13,1085900000.0
2001-06-14,1241.6,1241.6,1218.9,1219.87,1242900000,-1.75,1077780000.0
2001-06-15,1219.87,1221.5,1203.03,1214.36,1635550000,-0.45,1091777500.0
2001-06-18,1214.36,1221.23,1208.33,1208.4301,1111600000,-0.49,1090817500.0
2001-06-19,1208.4301,1226.11,1207.71,1212.58,1184900000,0.34,1091317500.0
2001-06-20,1212.58,1225.61,1210.0699,1223.14,1350100000,0.87,1095802500.0
2001-06-21,1223.14,1240.24,1220.25,1237.04,1546820000,1.14,1116403500.0
2001-06-22,1237.04,1237.73,1221.41,1225.35,1189200000,-0.94,1120828500.0
2001-06-25,1225.35,1231.5,1213.6,1218.6,1050100000,-0.55,1131928500.0
2001-06-26,1218.6,1220.7,1204.64,1216.76,1198900000,-0.15,1140573500.0
2001-06-27,1216.76,1219.92,1207.29,1211.0699,1162100000,-0.47,1140748500.0
2001-06-28,1211.0699,1234.4399,1211.0699,1226.2,1327300000,1.25,1145783500.0
2001-06-29,1226.2,1237.29,1221.14,1224.38,1832360000,-0.15,1186651500.0
2001-07-02,1224.42,1239.78,1224.03,1236.72,1128300000,1.01,1201241500.0
2001-07-03,1236.71,1236.71,1229.4301,1234.45,622110000,-0.18,1176507000.0
2001-07-05,1234.45,1234.45,1219.15,1219.24,934900000,-1.23,1170157000.0
2001-07-06,1219.24,1219.24,1188.74,1190.59,1056700000,-2.35,1168512000.0
2001-07-09,1190.59,1201.76,1189.75,1198.78,1045700000,0.69,1184487000.0
2001-07-10,1198.78,1203.4301,1179.9301,1181.52,1263800000,-1.44,1204172000.0
2001-07-11,1181.52,1184.9301,1168.46,1180.1801,1384100000,-0.11,1216552000.0
2001-07-12,1180.1801,1210.25,1180.1801,1208.14,1394000000,2.37,1233072000.0
2001-07-13,1208.14,1218.54,1203.61,1215.6801,1121700000,0.62,1227012000.0
2001-07-16,1215.6801,1219.63,1200.05,1202.45,1039800000,-1.09,1197224500.0
2001-07-17,1202.45,1215.36,1196.14,1214.4399,1238100000,1.0,1203549500.0
2001-07-18,1214.4399,1214.4399,1198.33,1207.71,1316300000,-0.55,1210119500.0
2001-07-19,1207.71,1225.04,1205.8,1215.02,1343500000,0.61,1209789500.0
2001-07-20,1215.02,1215.6899,1207.04,1210.85,1170900000,-0.34,1190993500.0
2001-07-23,1210.85,1215.22,1190.5,1191.03,986900000,-1.64,1180878500.0
2001-07-24,1191.03,1191.03,1165.54,1171.65,1198700000,-1.63,1188308500.0
2001-07-25,1171.65,1190.52,1171.28,1190.49,1280700000,1.61,1192398500.0
2001-07-26,1190.49,1204.1801,1182.65,1202.9301,1213900000,1.04,1194988500.0
2001-07-27,1202.9301,1209.26,1195.99,1205.8199,1015300000,0.24,1179388500.0
2001-07-30,1205.8199,1209.05,1200.41,1204.52,909100000,-0.11,1133225500.0
2001-07-31,1204.52,1222.74,1204.52,1211.23,1129200000,0.56,1133270500.0
2001-08-01,1211.23,1223.04,1211.23,1215.9301,1340300000,0.39,1169180000.0
2001-08-02,1215.9301,1226.27,1215.3101,1220.75,1218300000,0.4,1183350000.0
2001-08-03,1220.75,1220.75,1205.3101,1214.35,939900000,-0.52,1177510000.0
2001-08-06,1214.35,1214.35,1197.35,1200.48,811700000,-1.14,1165810000.0
2001-08-07,1200.47,1207.5601,1195.64,1204.4,1012000000,0.33,1153220000.0
2001-08-08,1204.4,1206.79,1181.27,1183.53,1124600000,-1.73,1140245000.0
2001-08-09,1183.53,1184.71,1174.6801,1183.4301,1104200000,-0.01,1125755000.0
2001-08-10,1183.4301,1193.33,1169.55,1190.16,960900000,0.57,1117715000.0
2001-08-13,1190.16,1193.8199,1185.12,1191.29,837600000,0.09,1107605000.0
2001-08-14,1191.29,1198.79,1184.26,1186.73,964600000,-0.38,1093930000.0
2001-08-15,1186.73,1191.21,1177.61,1178.02,1065600000,-0.73,1081395000.0
2001-08-16,1178.02,1181.8,1166.08,1181.66,1055400000,0.31,1066990000.0
2001-08-17,1181.66,1181.66,1156.0699,1161.97,974300000,-1.67,1057160000.0
2001-08-20,1161.97,1171.41,1160.9399,1171.41,897100000,0.81,1052670000.0
2001-08-21,1171.41,1179.85,1156.5601,1157.26,1041600000,-1.21,1044815000.0
2001-08-22,1157.26,1168.5601,1153.34,1165.3101,1110800000,0.7,1036320000.0
2001-08-23,1165.3101,1169.86,1160.96,1162.09,986200000,-0.28,1024935000.0
2001-08-24,1162.09,1185.15,1162.09,1184.9301,1043600000,1.97,1026350000.0
2001-08-27,1184.9301,1186.85,1178.0699,1179.21,842600000,-0.48,1023025000.0
2001-08-28,1179.21,1179.66,1161.17,1161.51,987100000,-1.5,1015920000.0
2001-08-29,1161.51,1166.97,1147.38,1148.5601,963700000,-1.11,997090000.0
2001-08-30,1148.6,1151.75,1124.87,1129.03,1157000000,-1.7,994025000.0
2001-08-31,1129.03,1141.83,1126.38,1133.58,920100000,0.4,993035000.0
2001-09-04,1133.58,1155.4,1129.0601,1132.9399,1178300000,-0.06,1011365000.0
2001-09-05,1132.9399,1135.52,1114.86,1131.74,1384500000,-0.11,1029990000.0
2001-09-06,1131.74,1131.74,1105.83,1106.4,1359700000,-2.24,1041745000.0
2001-09-07,1106.4,1106.4,1082.12,1085.78,1424300000,-1.86,1057750000.0
2001-09-10,1085.78,1096.9399,1073.15,1092.54,1276600000,0.62,1073535000.0
2001-09-17,1092.54,1092.54,1037.46,1038.77,2330830000,-4.92,1148196500.0
2001-09-18,1038.77,1046.42,1029.25,1032.74,1650410000,-0.58,1182487000.0
2001-09-19,1032.74,1038.91,984.62,1016.1,2120550000,-1.61,1235234500.0
2001-09-20,1016.1,1016.1,984.49,984.54,2004800000,-3.11,1282704500.0
2001-09-21,984.54,984.54,944.75,965.8,2317300000,-1.9,1349854500.0
2001-09-24,965.8,1008.44,965.8,1003.45,1746600000,3.9,1392329500.0
2001-09-25,1003.45,1017.14,998.33,1012.27,1613800000,0.88,1420939500.0
2001-09-26,1012.27,1020.29,1002.62,1007.04,1519100000,-0.52,1441354500.0
2001-09-27,1007.04,1018.92,998.24,1018.61,1467000000,1.15,1465394500.0
2001-09-28,1018.61,1040.9399,1018.61,1040.9399,1631500000,2.19,1494789500.0
2001-10-01,1040.9399,1040.9399,1026.76,1038.55,1175600000,-0.23,1511439500.0
2001-10-02,1038.55,1051.33,1034.47,1051.33,1289800000,1.23,1526574500.0
2001-10-03,1051.33,1075.38,1041.48,1072.28,1650600000,1.99,1560919500.0
2001-10-04,1072.28,1084.12,1067.8199,1069.63,1609100000,-0.25,1583524500.0
2001-10-05,1069.62,1072.35,1053.5,1071.38,1301700000,0.16,1602604500.0
2001-10-08,1071.37,1071.37,1056.88,1062.4399,979000000,-0.83,1592639500.0
2001-10-09,1062.4399,1063.37,1053.83,1056.75,1227800000,-0.54,1584804500.0
2001-10-10,1056.75,1081.62,1052.76,1080.99,1312400000,2.29,1582439500.0
2001-10-11,1080.99,1099.16,1080.99,1097.4301,1704580000,1.52,1596453500.0
2001-10-12,1097.4301,1097.4301,1072.15,1091.65,1331400000,-0.53,1599193500.0
2001-10-15,1091.65,1091.65,1078.1899,1089.98,1024700000,-0.15,1533887000.0
2001-10-16,1089.98,1101.66,1087.13,1097.54,1210500000,0.69,1511891500.0
2001-10-17,1097.54,1107.12,1076.5699,1077.09,1452200000,-1.86,1478474000.0
2001-10-18,1077.09,1077.9399,1064.54,1068.61,1262900000,-0.79,1441379000.0
2001-10-19,1068.61,1075.52,1057.24,1073.48,1294900000,0.46,1390259000.0
2001-10-22,1073.48,1090.5699,1070.79,1089.9,1105700000,1.53,1358214000.0
2001-10-23,1089.9,1098.99,1081.53,1084.78,1317300000,-0.47,1343389000.0
2001-10-24,1084.78,1090.26,1079.98,1085.2,1336200000,0.04,1334244000.0
2001-10-25,1085.2,1100.09,1065.64,1100.09,1364400000,1.37,1329114000.0
2001-10-26,1100.09,1110.61,1094.24,1104.61,1244500000,0.41,1309764000.0
2001-10-29,1104.61,1104.61,1078.3,1078.3,1106100000,-2.38,1306289000.0
2001-10-30,1078.3,1078.3,1053.61,1059.79,1297400000,-1.72,1306669000.0
2001-10-31,1059.79,1074.79,1057.55,1059.78,1352500000,-0.0,1291764000.0
2001-11-01,1059.78,1085.61,1054.3101,1084.1,1317400000,2.29,1277179000.0
2001-11-02,1084.1,1089.63,1075.58,1087.2,1121900000,0.29,1268189000.0
2001-11-05,1087.2,1106.72,1087.2,1102.84,1267700000,1.44,1282624000.0
2001-11-06,1102.84,1119.73,1095.36,1118.86,1356000000,1.45,1289034000.0
2001-11-07,1118.86,1126.62,1112.98,1115.8,1411300000,-0.27,1293979000.0
2001-11-08,1115.8,1135.75,1115.42,1118.54,1517500000,0.25,1284625000.0
2001-11-09,1118.54,1123.02,1111.13,1120.3101,1093800000,0.16,1272745000.0
2001-11-12,1120.3101,1121.71,1098.3199,1118.33,991600000,-0.18,1271090000.0
2001-11-13,1118.33,1139.14,1118.33,1139.09,1370100000,1.86,1279070000.0
2001-11-14,1139.09,1148.28,1132.87,1141.21,1443400000,0.19,1278630000.0
2001-11-15,1141.21,1146.46,1135.0601,1142.24,1454500000,0.09,1288210000.0
2001-11-16,1142.24,1143.52,1129.92,1138.65,1337400000,-0.31,1290335000.0
2001-11-19,1138.65,1151.0601,1138.65,1151.0601,1316800000,1.09,1300890000.0
2001-11-20,1151.0601,1152.45,1142.17,1142.66,1330200000,-0.73,1301535000.0
2001-11-21,1142.66,1142.66,1129.78,1137.03,1029300000,-0.49,1286190000.0
2001-11-23,1137.03,1151.05,1135.9,1150.34,410300000,1.17,1238485000.0
2001-11-26,1150.34,1157.88,1146.17,1157.42,1129800000,0.62,1232750000.0
2001-11-27,1157.42,1163.38,1140.8101,1149.5,1288000000,-0.68,1241845000.0
2001-11-28,1149.5,1149.5,1128.29,1128.52,1423700000,-1.83,1248160000.0
2001-11-29,1128.52,1140.4,1125.51,1140.2,1375700000,1.03,1249320000.0
2001-11-30,1140.2,1143.5699,1135.89,1139.45,1343600000,-0.07,1250630000.0
2001-12-03,1139.45,1139.45,1125.78,1129.9,1202900000,-0.84,1254680000.0
2001-12-04,1129.9,1144.8,1128.86,1144.8,1318500000,1.32,1257220000.0
2001-12-05,1143.77,1173.62,1143.77,1170.35,1765300000,2.23,1277685000.0
2001-12-06,1170.35,1173.35,1164.4301,1167.1,1487900000,-0.28,1281515000.0
2001-12-07,1167.1,1167.1,1152.66,1158.3101,1248200000,-0.75,1268050000.0
2001-12-10,1158.3101,1158.3101,1139.66,1139.9301,1218700000,-1.59,1274295000.0
2001-12-11,1139.9301,1150.89,1134.3199,1136.76,1367200000,-0.28,1293075000.0
2001-12-12,1136.76,1141.58,1126.01,1137.0699,1449700000,0.03,1297055000.0
2001-12-13,1137.0699,1137.0699,1117.85,1119.38,1511500000,-1.56,1300460000.0
2001-12-14,1119.38,1128.28,1114.53,1123.09,1306800000,0.33,1293075000.0
2001-12-17,1123.09,1137.3,1122.66,1134.36,1260400000,1.0,1289225000.0
2001-12-18,1134.36,1145.1,1134.36,1142.92,1354000000,0.75,1291085000.0
2001-12-19,1142.92,1152.4399,1134.75,1149.5601,1484900000,0.58,1298820000.0
2001-12-20,1149.5601,1151.42,1139.9301,1139.9301,1490500000,-0.84,1321880000.0
2001-12-21,1139.9301,1147.46,1139.9301,1144.89,1694000000,0.44,1386065000.0
2001-12-24,1144.89,1147.83,1144.62,1144.65,439670000,-0.02,1351558500.0
2001-12-26,1144.65,1159.1801,1144.65,1149.37,791100000,0.41,1326713500.0
2001-12-27,1149.37,1157.13,1149.37,1157.13,876300000,0.68,1299343500.0
2001-12-28,1157.13,1164.64,1157.13,1161.02,917400000,0.34,1276428500.0
2001-12-31,1161.02,1161.16,1148.04,1148.08,943600000,-1.11,1256428500.0
2002-01-02,1148.08,1154.67,1136.23,1154.67,1171000000,0.57,1254833500.0
2002-01-03,1154.67,1165.27,1154.01,1165.27,1398900000,0.92,1258853500.0
2002-01-04,1165.27,1176.55,1163.42,1172.51,1513000000,0.62,1246238500.0
2002-01-07,1172.51,1176.97,1163.55,1164.89,1308300000,-0.65,1237258500.0
2002-01-08,1164.89,1167.6,1157.46,1160.71,1258800000,-0.36,1237788500.0
2002-01-09,1160.71,1174.26,1151.89,1155.14,1452000000,-0.48,1249453500.0
2002-01-10,1155.14,1159.9301,1150.85,1156.55,1299000000,0.12,1246043500.0
2002-01-11,1156.55,1159.41,1145.45,1145.6,1211900000,-0.95,1234153500.0
2002-01-14,1145.6,1145.6,1138.15,1138.41,1286400000,-0.63,1222898500.0
2002-01-15,1138.41,1148.8101,1136.88,1146.1899,1386900000,0.68,1226903500.0
2002-01-16,1146.1899,1146.1899,1127.49,1127.5699,1482500000,-1.62,1238008500.0
2002-01-17,1127.5699,1139.27,1127.5699,1138.88,1380100000,1.0,1239313500.0
2002-01-18,1138.88,1138.88,1124.45,1127.58,1333300000,-0.99,1231733500.0
2002-01-22,1127.58,1135.26,1117.91,1119.3101,1311600000,-0.73,1222788500.0
2002-01-23,1119.3101,1131.9399,1117.4301,1128.1801,1479200000,0.79,1212048500.0
2002-01-24,1128.1801,1139.5,1128.1801,1132.15,1552800000,0.35,1267705000.0
2002-01-25,1132.15,1138.3101,1127.8199,1133.28,1345100000,0.1,1295405000.0
2002-01-28,1133.28,1138.63,1126.66,1133.0601,1186800000,-0.02,1310930000.0
2002-01-29,1133.0601,1137.47,1098.74,1100.64,1812000000,-2.86,1355660000.0
2002-01-30,1100.64,1113.79,1081.66,1113.5699,2019600000,1.17,1409460000.0
2002-01-31,1113.5699,1130.21,1113.3,1130.2,1557000000,1.49,1428760000.0
2002-02-01,1130.2,1130.2,1118.51,1122.2,1367200000,-0.71,1427175000.0
2002-02-04,1122.2,1122.2,1092.25,1094.4399,1437600000,-2.47,1423405000.0
2002-02-05,1094.4399,1100.96,1082.58,1090.02,1778300000,-0.4,1446905000.0
2002-02-06,1090.02,1093.58,1077.78,1083.51,1665800000,-0.6,1467255000.0
2002-02-07,1083.51,1094.03,1078.4399,1080.17,1441600000,-0.31,1466735000.0
2002-02-08,1080.17,1096.3,1079.91,1096.22,1371900000,1.49,1470380000.0
2002-02-11,1096.22,1112.01,1094.6801,1111.9399,1159400000,1.43,1467755000.0
2002-02-12,1111.9399,1112.6801,1102.98,1107.5,1094200000,-0.4,1458145000.0
2002-02-13,1107.5,1120.5601,1107.5,1118.51,1215900000,0.99,1449595000.0
2002-02-14,1118.51,1124.72,1112.3,1116.48,1272500000,-0.18,1439095000.0
2002-02-15,1116.48,1117.09,1103.23,1104.1801,1359200000,-1.1,1438050000.0
2002-02-19,1104.1801,1104.1801,1082.24,1083.34,1189900000,-1.89,1430880000.0
2002-02-20,1083.34,1098.3199,1074.36,1097.98,1438900000,1.35,1437245000.0
2002-02-21,1097.98,1101.5,1080.24,1080.95,1381600000,-1.55,1432365000.0
2002-02-22,1080.95,1093.9301,1074.39,1089.84,1411000000,0.82,1425275000.0
2002-02-25,1089.84,1112.71,1089.84,1109.4301,1367400000,1.8,1426390000.0
2002-02-26,1109.4301,1115.05,1101.72,1109.38,1309200000,-0.0,1432510000.0
2002-02-27,1109.38,1123.0601,1102.26,1109.89,1393800000,0.05,1411600000.0
2002-02-28,1109.89,1121.5699,1106.73,1106.73,1392200000,-0.28,1380230000.0
2002-03-01,1106.73,1131.79,1106.73,1131.78,1456500000,2.26,1375205000.0
2002-03-04,1131.78,1153.84,1130.9301,1153.84,1594300000,1.95,1386560000.0
2002-03-05,1153.84,1157.74,1144.78,1146.14,1549300000,-0.67,1392145000.0
2002-03-06,1146.14,1165.29,1145.11,1162.77,1541300000,1.45,1380295000.0
2002-03-07,1162.77,1167.9399,1150.6899,1157.54,1517400000,-0.45,1372875000.0
2002-03-08,1157.54,1172.76,1157.54,1164.3101,1412000000,0.58,1371395000.0
2002-03-11,1164.3101,1173.03,1159.58,1168.26,1210200000,0.34,1363310000.0
2002-03-12,1168.26,1168.26,1154.34,1165.58,1304400000,-0.23,1370560000.0
2002-03-13,1165.58,1165.58,1151.01,1154.09,1354000000,-0.99,1383550000.0
2002-03-14,1154.09,1157.83,1151.08,1153.04,1208800000,-0.09,1383195000.0
2002-03-15,1153.04,1166.48,1153.04,1166.16,1493900000,1.14,1394265000.0
2002-03-18,1166.16,1172.73,1159.14,1165.55,1169500000,-0.05,1384780000.0
2002-03-19,1165.55,1173.9399,1165.55,1170.29,1255000000,0.41,1388035000.0
2002-03-20,1170.29,1170.29,1151.61,1151.85,1304900000,-1.58,1381335000.0
2002-03-21,1151.85,1155.1,1139.48,1153.59,1339200000,0.15,1379215000.0
2002-03-22,1153.59,1156.49,1144.6,1148.7,1243300000,-0.42,1370830000.0
2002-03-25,1148.7,1151.04,1131.87,1131.87,1057900000,-1.47,1355355000.0
2002-03-26,1131.87,1147.0,1131.61,1138.49,1223600000,0.58,1351075000.0
2002-03-27,1138.49,1146.95,1135.33,1144.58,1180100000,0.53,1340390000.0
2002-03-28,1144.58,1154.45,1144.58,1147.39,1147600000,0.25,1328160000.0
2002-04-01,1147.39,1147.84,1132.87,1146.54,1050900000,-0.07,1307880000.0
2002-04-02,1146.54,1146.54,1135.71,1136.76,1176700000,-0.85,1287000000.0
2002-04-03,1136.76,1138.85,1119.6801,1125.4,1219700000,-1.0,1270520000.0
2002-04-04,1125.4,1130.45,1120.0601,1126.34,1283800000,0.08,1257645000.0
2002-04-05,1126.34,1133.3101,1119.49,1122.73,1110200000,-0.32,1237285000.0
2002-04-08,1122.73,1125.41,1111.79,1125.29,1095300000,0.23,1221450000.0
2002-04-09,1125.29,1128.29,1116.73,1117.8,1235400000,-0.67,1222710000.0
2002-04-10,1117.8,1131.76,1117.8,1130.47,1447900000,1.13,1229885000.0
2002-04-11,1130.47,1130.47,1102.42,1103.6899,1505600000,-2.37,1237465000.0
2002-04-12,1103.6899,1112.77,1102.74,1111.01,1282100000,0.66,1241130000.0
2002-04-15,1111.01,1114.86,1099.41,1102.55,1120400000,-0.76,1222455000.0
2002-04-16,1102.55,1129.4,1102.55,1128.37,1341300000,2.34,1231045000.0
2002-04-17,1128.37,1133.0,1123.37,1126.0699,1376900000,-0.2,1237140000.0
2002-04-18,1126.0699,1130.49,1109.29,1124.47,1359300000,-0.14,1239860000.0
2002-04-19,1124.47,1128.8199,1122.59,1125.17,1185000000,0.06,1232150000.0
2002-04-22,1125.17,1125.17,1105.62,1107.83,1181800000,-1.54,1229075000.0
2002-04-23,1107.83,1111.17,1098.9399,1100.96,1388500000,-0.62,1245605000.0
2002-04-24,1100.96,1108.46,1092.51,1093.14,1373200000,-0.71,1253085000.0
2002-04-25,1093.14,1094.36,1084.8101,1091.48,1517400000,-0.15,1269950000.0
2002-04-26,1091.48,1096.77,1076.3101,1076.3199,1374200000,-1.39,1281280000.0
2002-04-29,1076.3199,1078.95,1063.62,1065.45,1314700000,-1.01,1294470000.0
2002-04-30,1065.45,1082.62,1063.46,1076.92,1628600000,1.08,1317065000.0
2002-05-01,1076.92,1088.3199,1065.29,1086.46,1451400000,0.89,1328650000.0
2002-05-02,1086.46,1091.42,1079.46,1084.5601,1364000000,-0.17,1332660000.0
2002-05-03,1084.5601,1084.5601,1068.89,1073.4301,1284500000,-1.03,1341375000.0
2002-05-06,1073.4301,1075.96,1052.65,1052.67,1122600000,-1.93,1342740000.0
2002-05-07,1052.67,1058.67,1048.96,1049.49,1354700000,-0.3,1348705000.0
2002-05-08,1049.49,1088.92,1049.49,1088.85,1502000000,3.75,1351410000.0
2002-05-09,1088.85,1088.85,1072.23,1073.01,1153000000,-1.45,1333780000.0
2002-05-10,1073.01,1075.4301,1053.9301,1054.99,1171900000,-1.68,1328270000.0
2002-05-13,1054.99,1074.84,1053.9,1074.5601,1088600000,1.86,1326680000.0
2002-05-14,1074.5601,1097.71,1074.5601,1097.28,1414500000,2.11,1330340000.0
2002-05-15,1097.28,1104.23,1088.9399,1091.0699,1420200000,-0.57,1332505000.0
2002-05-16,1091.0699,1099.29,1089.17,1098.23,1256600000,0.66,1327370000.0
2002-05-17,1098.23,1106.59,1096.77,1106.59,1274400000,0.76,1331840000.0
2002-05-20,1106.59,1106.59,1090.61,1091.88,989800000,-1.33,1322240000.0
2002-05-21,1091.88,1099.55,1079.08,1079.88,1200500000,-1.1,1312840000.0
2002-05-22,1079.88,1086.02,1075.64,1086.02,1136300000,0.57,1300995000.0
2002-05-23,1086.02,1097.1,1080.55,1097.08,1192900000,1.02,1284770000.0
2002-05-24,1097.08,1097.08,1082.1899,1083.8199,885400000,-1.21,1260330000.0
2002-05-28,1083.8199,1085.98,1070.3101,1074.55,996500000,-0.86,1244420000.0
2002-05-29,1074.55,1074.83,1067.66,1067.66,1081800000,-0.64,1217080000.0
2002-05-30,1067.66,1069.5,1054.26,1064.66,1286600000,-0.28,1208840000.0
2002-05-31,1064.66,1079.9301,1064.66,1067.14,1277300000,0.23,1204505000.0
2002-06-03,1067.14,1070.74,1039.9,1040.6801,1324300000,-2.48,1206495000.0
2002-06-04,1040.6801,1046.0601,1030.52,1040.6899,1466600000,0.0,1223695000.0
2002-06-05,1040.6899,1050.11,1038.84,1049.9,1300100000,0.88,1220965000.0
2002-06-06,1049.9,1049.9,1026.91,1029.15,1601500000,-1.98,1225940000.0
2002-06-07,1029.15,1033.02,1012.49,1027.53,1341300000,-0.16,1235355000.0
2002-06-10,1027.53,1038.1801,1025.45,1030.74,1226200000,0.31,1238070000.0
2002-06-11,1030.74,1039.04,1012.94,1013.6,1212400000,-1.66,1244260000.0
2002-06-12,1013.26,1021.85,1002.58,1020.26,1795720000,0.66,1263321000.0
2002-06-13,1020.26,1023.47,1008.12,1009.56,1405500000,-1.05,1262586000.0
2002-06-14,1009.56,1009.56,981.63,1007.27,1549000000,-0.23,1277206000.0
2002-06-17,1007.27,1036.17,1007.27,1036.17,1236600000,2.87,1275316000.0
2002-06-18,1036.17,1040.83,1030.92,1037.14,1193100000,0.09,1285481000.0
2002-06-19,1037.14,1037.61,1017.88,1019.99,1336100000,-1.65,1292261000.0
2002-06-20,1019.99,1023.33,1004.59,1006.29,1389700000,-1.34,1304931000.0
2002-06-21,1006.29,1006.29,985.65,989.14,1497200000,-1.7,1320146000.0
2002-06-24,989.14,1002.11,970.85,992.72,1552600000,0.36,1353506000.0
2002-06-25,992.72,1005.88,974.21,976.14,1513700000,-1.67,1379366000.0
2002-06-26,976.14,977.43,952.92,973.53,2014290000,-0.27,1425990500.0
2002-06-27,973.53,990.67,963.74,990.64,1908600000,1.76,1457090500.0
2002-06-28,990.64,1001.79,988.31,989.82,2117000000,-0.08,1499075500.0
2002-07-01,989.82,994.46,967.43,968.65,1425500000,-2.14,1504135500.0
2002-07-02,968.65,968.65,945.54,948.09,1823000000,-2.12,1521955500.0
2002-07-03,948.09,954.3,934.87,953.99,1527800000,0.62,1533340500.0
2002-07-05,953.99,989.07,953.99,989.03,699400000,3.67,1488235500.0
2002-07-08,989.03,993.56,972.91,976.98,1184400000,-1.22,1480390500.0
2002-07-09,976.98,979.63,951.71,952.83,1348900000,-2.47,1486525500.0
2002-07-10,952.83,956.34,920.29,920.47,1816900000,-3.4,1516750500.0
2002-07-11,920.47,929.16,900.94,927.37,2080480000,0.75,1530988500.0
2002-07-12,927.37,934.31,913.71,921.39,1607400000,-0.64,1541083500.0
2002-07-15,921.39,921.39,876.46,917.93,2574800000,-0.38,1592373500.0
2002-07-16,917.93,918.65,897.13,900.94,1843700000,-1.85,1622728500.0
2002-07-17,901.05,926.52,895.03,906.04,2566500000,0.57,1691398500.0
2002-07-18,905.45,907.8,880.6,881.56,1736300000,-2.7,1711408500.0
2002-07-19,881.56,881.56,842.07,847.75,2654100000,-3.84,1774628500.0
2002-07-22,847.76,854.13,813.26,819.85,2248060000,-3.29,1812171500.0
2002-07-23,819.85,827.69,796.13,797.7,2441020000,-2.7,1856592500.0
2002-07-24,797.71,844.32,775.68,843.43,2775560000,5.73,1919685500.0
2002-07-25,843.42,853.83,816.11,838.68,2424700000,-0.56,1940206000.0
2002-07-26,838.68,852.85,835.92,852.84,1796100000,1.69,1934581000.0
2002-07-29,852.84,898.96,852.84,898.96,1778650000,5.41,1917663500.0
2002-07-30,898.96,909.81,884.7,902.78,1826090000,0.42,1937693000.0
2002-07-31,902.78,911.64,889.88,911.62,2049360000,0.98,1949011000.0
2002-08-01,911.62,911.62,882.48,884.66,1672200000,-2.96,1956231000.0
2002-08-02,884.4,884.72,853.95,864.24,1538100000,-2.31,1998166000.0
2002-08-05,864.24,864.24,833.44,834.6,1425500000,-3.43,2010221000.0
2002-08-06,834.6,874.44,834.6,859.57,1514100000,2.99,2018481000.0
2002-08-07,859.57,878.74,854.15,876.77,1490400000,2.0,2002156000.0
2002-08-08,876.77,905.84,875.17,905.46,1646700000,3.27,1980467000.0
2002-08-09,898.73,913.95,890.77,908.64,1294900000,0.35,1964842000.0
2002-08-12,908.64,908.64,892.38,903.8,1036500000,-0.53,1887927000.0
2002-08-13,903.8,911.71,883.62,884.21,1297700000,-2.17,1860627000.0
2002-08-14,884.21,920.21,876.2,919.62,1533800000,4.0,1808992000.0
2002-08-15,919.62,933.29,918.17,930.25,1505100000,1.16,1797432000.0
2002-08-16,930.25,935.38,916.21,928.77,1265300000,-0.16,1727992000.0
2002-08-19,928.77,951.17,927.21,950.7,1299800000,2.36,1680579000.0
2002-08-20,950.7,950.7,931.86,937.43,1308500000,-1.4,1623953000.0
2002-08-21,937.43,951.59,931.32,949.36,1353100000,1.27,1552830000.0
2002-08-22,949.36,965.0,946.43,962.7,1373000000,1.41,1500245000.0
2002-08-23,962.7,962.7,937.17,940.86,1071500000,-2.27,1464015000.0
2002-08-26,940.86,950.8,930.42,947.95,1016900000,0.75,1425927500.0
2002-08-27,947.95,955.82,930.36,934.82,1307700000,-1.39,1400008000.0
2002-08-28,934.82,934.82,913.21,917.87,1146600000,-1.81,1354870000.0
2002-08-29,917.87,924.59,903.33,917.8,1271100000,-0.01,1334815000.0
2002-08-30,917.8,928.15,910.17,916.07,929900000,-0.19,1304405000.0
2002-09-03,916.07,916.07,877.51,878.02,1289800000,-4.15,1297620000.0
2002-09-04,878.02,896.1,875.73,893.4,1372100000,1.75,1290520000.0
2002-09-05,893.4,893.4,870.5,879.15,1401300000,-1.6,1286065000.0
2002-09-06,879.15,899.07,879.15,893.92,1184500000,1.68,1262955000.0
2002-09-09,893.92,907.34,882.92,902.96,1130600000,1.01,1254740000.0
2002-09-10,902.96,909.89,900.5,909.58,1186400000,0.73,1262235000.0
2002-09-11,910.63,924.02,908.47,909.45,846600000,-0.01,1239680000.0
2002-09-12,909.45,909.45,884.84,886.91,1191600000,-2.48,1222570000.0
2002-09-13,886.91,892.75,877.05,889.81,1271000000,0.33,1210865000.0
2002-09-16,889.81,891.84,878.91,891.1,1001400000,0.14,1197670000.0
2002-09-17,891.1,902.68,872.38,873.52,1448600000,-1.97,1205110000.0
2002-09-18,873.52,878.45,857.39,869.46,1501000000,-0.46,1214735000.0
2002-09-19,869.46,869.46,843.09,843.32,1524000000,-3.01,1223280000.0
2002-09-20,843.32,849.32,839.09,845.39,1792800000,0.25,1244270000.0
2002-09-23,845.39,845.39,825.76,833.7,1381100000,-1.38,1259750000.0
2002-09-24,833.7,833.7,817.38,819.29,1670240000,-1.73,1292417000.0
2002-09-25,819.27,844.22,818.46,839.66,1651500000,2.49,1309607000.0
2002-09-26,839.66,856.6,839.66,854.95,1650000000,1.82,1334777000.0
2002-09-27,854.95,854.95,826.84,827.37,1507300000,-3.23,1346587000.0
2002-09-30,827.37,827.37,800.2,815.28,1721870000,-1.46,1386185500.0
2002-10-01,815.28,847.93,812.82,847.91,1780900000,4.0,1410740500.0
2002-10-02,843.77,851.93,826.5,827.91,1668900000,-2.36,1425580500.0
2002-10-03,827.91,840.02,817.25,818.95,1674500000,-1.08,1439240500.0
2002-10-04,818.95,825.9,794.1,800.58,1835930000,-2.24,1471812000.0
2002-10-07,800.58,808.21,782.96,785.28,1576500000,-1.91,1494107000.0
2002-10-08,785.28,808.86,779.5,798.55,1938430000,1.69,1531708500.0
2002-10-09,798.55,798.55,775.8,776.76,1885030000,-2.73,1583630000.0
2002-10-10,776.76,806.51,768.63,803.92,2090230000,3.5,1628561500.0
2002-10-11,803.92,843.27,803.92,835.32,1854130000,3.91,1657718000.0
2002-10-14,835.32,844.39,828.37,841.44,1200300000,0.73,1667663000.0
2002-10-15,841.44,881.27,841.44,881.27,1956000000,4.73,1693033000.0
2002-10-16,881.27,881.27,856.28,860.02,1585000000,-2.41,1697233000.0
2002-10-17,860.02,885.35,860.02,879.2,1780390000,2.23,1710052500.0
2002-10-18,879.2,886.68,866.58,884.39,1423100000,0.59,1691567500.0
2002-10-21,884.39,900.69,873.06,899.72,1447000000,1.73,1694862500.0
2002-10-22,899.72,899.72,882.4,890.16,1549200000,-1.06,1688810500.0
2002-10-23,890.16,896.14,873.82,896.14,1593900000,0.67,1685930500.0
2002-10-24,896.14,902.94,879.0,882.5,1700570000,-1.52,1688459000.0
2002-10-25,882.5,897.71,877.03,897.65,1340400000,1.72,1680114000.0
2002-10-28,897.65,907.44,886.15,890.23,1382600000,-0.83,1663150500.0
2002-10-29,890.23,890.64,867.91,882.15,1529700000,-0.91,1650590500.0
2002-10-30,882.15,895.28,879.19,890.71,1422300000,0.97,1638260500.0
2002-10-31,890.71,898.83,879.75,885.76,1641300000,-0.56,1636600500.0
2002-11-01,885.76,903.42,877.71,900.96,1450400000,1.72,1617324000.0
2002-11-04,900.96,924.58,900.96,908.35,1645900000,0.82,1620794000.0
2002-11-05,908.35,915.83,904.91,915.39,1354100000,0.78,1591577500.0
2002-11-06,915.39,925.66,905.0,923.76,1674000000,0.91,1581026000.0
2002-11-07,923.76,923.76,898.68,902.65,1466900000,-2.29,1549859500.0
2002-11-08,902.65,910.11,891.62,894.74,1446500000,-0.88,1529478000.0
2002-11-11,894.74,894.74,874.63,876.19,1113000000,-2.07,1525113000.0
2002-11-12,876.19,894.3,876.19,882.95,1377100000,0.77,1496168000.0
2002-11-13,882.95,892.51,872.05,882.53,1463400000,-0.05,1490088000.0
2002-11-14,882.53,904.27,882.53,904.27,1519000000,2.46,1477018500.0
2002-11-15,904.27,910.21,895.35,909.83,1400100000,0.61,1475868500.0
2002-11-18,909.83,915.91,899.48,900.36,1282600000,-1.04,1467648500.0
2002-11-19,900.36,905.45,893.09,896.74,1337400000,-0.4,1457058500.0
2002-11-20,896.74,915.01,894.93,914.15,1517300000,1.94,1453228500.0
2002-11-21,914.15,935.13,914.15,933.76,2415100000,2.15,1488955000.0
2002-11-22,933.76,937.28,928.41,930.55,1626800000,-0.34,1503275000.0
2002-11-25,930.55,937.15,923.31,932.87,1574000000,0.25,1512845000.0
2002-11-26,932.87,932.87,912.1,913.31,1543600000,-2.1,1513540000.0
2002-11-27,913.31,940.41,913.31,938.87,1350300000,2.8,1509940000.0
2002-11-29,938.87,941.82,935.58,936.31,643460000,-0.27,1460048000.0
2002-12-02,936.31,954.28,927.72,934.53,1612000000,-0.19,1468128000.0
2002-12-03,934.53,934.53,918.73,920.75,1488400000,-1.47,1460253000.0
2002-12-04,920.75,925.25,909.51,917.58,1588900000,-0.34,1471993000.0
2002-12-05,917.58,921.49,905.9,906.55,1250200000,-1.2,1450803000.0
2002-12-06,906.55,915.48,895.96,912.23,1241100000,0.63,1439513000.0
2002-12-09,912.23,912.23,891.97,892.0,1320800000,-2.22,1433228000.0
2002-12-10,892.0,904.95,892.0,904.45,1286600000,1.4,1441908000.0
2002-12-11,904.45,909.94,896.48,904.96,1285100000,0.06,1437308000.0
2002-12-12,904.96,908.37,897.0,901.58,1255300000,-0.37,1426903000.0
2002-12-13,901.58,901.58,888.48,889.48,1330800000,-1.34,1417493000.0
2002-12-16,889.48,910.42,889.48,910.4,1271600000,2.35,1411068000.0
2002-12-17,910.4,911.22,901.74,902.99,1251800000,-0.81,1409528000.0
2002-12-18,902.99,902.99,887.82,891.12,1446200000,-1.31,1414968000.0
2002-12-19,890.02,899.19,880.32,884.25,1385900000,-0.77,1408398000.0
2002-12-20,884.25,897.79,884.25,895.76,1782730000,1.3,1376779500.0
2002-12-23,895.74,902.43,892.26,897.38,1112100000,0.18,1351044500.0
2002-12-24,897.38,897.38,892.29,892.47,458310000,-0.55,1295260000.0
2002-12-26,892.47,903.89,887.48,889.66,721100000,-0.31,1254135000.0
2002-12-27,889.66,890.46,873.62,875.4,758400000,-1.6,1224540000.0
2002-12-30,875.4,882.1,870.23,879.39,1057800000,0.46,1245257000.0
2002-12-31,879.39,881.93,869.45,879.82,1088500000,0.05,1219082000.0
2003-01-02,879.82,909.03,879.82,909.03,1229200000,3.32,1206122000.0
2003-01-03,909.03,911.25,903.07,908.59,1130800000,-0.05,1183217000.0
2003-01-06,908.59,931.77,908.59,929.01,1435900000,2.25,1192502000.0
2003-01-07,929.01,930.81,919.93,922.93,1545200000,-0.65,1207707000.0
2003-01-08,922.93,922.93,908.32,909.93,1467600000,-1.41,1215047000.0
2003-01-09,909.93,928.31,909.93,927.57,1560300000,1.94,1228732000.0
2003-01-10,927.58,932.89,917.66,927.57,1485400000,0.0,1238747000.0
2003-01-13,927.57,935.05,922.05,926.26,1396300000,-0.14,1245797000.0
2003-01-14,926.26,931.66,921.72,931.66,1379400000,0.58,1248227000.0
2003-01-15,931.66,932.59,916.7,918.22,1432100000,-1.44,1256252000.0
2003-01-16,918.22,926.03,911.98,914.6,1534600000,-0.39,1270392000.0
2003-01-17,914.6,914.6,899.02,901.78,1358200000,-1.4,1265992000.0
2003-01-21,901.78,906.0,887.62,887.62,1335200000,-1.57,1263457000.0
2003-01-22,887.62,889.74,877.64,878.36,1560800000,-1.04,1252360500.0
2003-01-23,878.36,890.25,876.89,887.34,1744550000,1.02,1283983000.0
2003-01-24,887.34,887.34,859.71,861.4,1574800000,-2.92,1339807500.0
2003-01-27,861.4,863.95,844.25,847.48,1435900000,-1.62,1375547500.0
2003-01-28,847.48,860.76,847.48,858.54,1459100000,1.31,1410582500.0
2003-01-29,858.54,868.72,845.86,864.36,1595400000,0.68,1437462500.0
2003-01-30,864.36,865.48,843.74,844.61,1510300000,-2.28,1458552500.0
2003-01-31,844.61,858.33,840.34,855.7,1578530000,1.31,1476019000.0
2003-02-03,855.7,864.64,855.7,860.32,1258500000,0.54,1482404000.0
2003-02-04,860.32,860.32,840.19,848.2,1451600000,-1.41,1483189000.0
2003-02-05,848.2,861.63,842.11,843.59,1450800000,-0.54,1478469000.0
2003-02-06,843.59,844.23,833.25,838.15,1430900000,-0.64,1476634000.0
2003-02-07,838.15,845.73,826.7,829.69,1276800000,-1.01,1462459000.0
2003-02-10,829.69,837.16,823.53,835.97,1238200000,0.76,1450099000.0
2003-02-11,835.97,843.02,825.09,829.2,1307000000,-0.81,1445634000.0
2003-02-12,829.2,832.12,818.49,818.68,1260500000,-1.27,1439689000.0
2003-02-13,818.68,821.25,806.29,817.37,1489300000,-0.16,1442549000.0
2003-02-14,817.37,834.89,815.03,834.89,1404600000,2.14,1436049000.0
2003-02-18,834.89,852.87,834.89,851.17,1250800000,1.95,1430679000.0
2003-02-19,851.17,851.17,838.79,845.13,1075600000,-0.71,1417699000.0
2003-02-20,845.13,849.37,836.56,837.1,1194100000,-0.95,1399364000.0
2003-02-21,837.1,852.28,831.48,848.17,1398200000,1.32,1382046500.0
2003-02-24,848.17,848.17,832.16,832.58,1229200000,-1.84,1364766500.0
2003-02-25,832.58,839.55,818.54,838.57,1483700000,0.72,1367156500.0
2003-02-26,838.57,840.1,826.68,827.55,1374400000,-1.31,1362921500.0
2003-02-27,827.55,842.19,827.55,837.28,1287800000,1.18,1347541500.0
2003-02-28,837.28,847.0,837.28,841.15,1373300000,0.46,1340691500.0
2003-03-03,841.15,852.34,832.74,834.81,1208900000,-0.75,1322210000.0
2003-03-04,834.81,835.43,821.96,821.99,1256600000,-1.54,1322115000.0
2003-03-05,821.99,829.87,819.0,829.85,1332700000,0.96,1316170000.0
2003-03-06,829.85,829.85,819.85,822.1,1299200000,-0.93,1308590000.0
2003-03-07,822.1,829.55,811.23,828.89,1368500000,0.83,1305470000.0
2003-03-10,828.89,828.89,806.57,807.48,1255000000,-2.58,1304380000.0
2003-03-11,807.48,814.25,800.3,800.73,1427700000,-0.84,1313855000.0
2003-03-12,800.73,804.19,788.9,804.19,1620000000,0.43,1329505000.0
2003-03-13,804.19,832.02,804.19,831.9,1816300000,3.45,1357295000.0
2003-03-14,831.89,841.39,828.26,833.27,1541900000,0.16,1359925000.0
2003-03-17,833.27,862.79,827.17,862.79,1700420000,3.54,1374716000.0
2003-03-18,862.79,866.94,857.36,866.45,1555100000,0.42,1389931000.0
2003-03-19,866.45,874.99,861.21,874.02,1473400000,0.87,1409821000.0
2003-03-20,874.02,879.6,859.01,875.67,1439100000,0.19,1422071000.0
2003-03-21,875.84,895.9,875.84,895.79,1883710000,2.3,1446346500.0
2003-03-24,895.79,895.79,862.02,864.23,1293000000,-3.52,1449536500.0
2003-03-25,864.23,879.87,862.59,874.74,1333400000,1.22,1442021500.0
2003-03-26,874.74,875.8,866.47,869.95,1319700000,-0.55,1439286500.0
2003-03-27,869.95,874.15,858.09,868.52,1232900000,-0.16,1436541500.0
2003-03-28,868.52,869.88,860.83,863.5,1227000000,-0.58,1429226500.0
2003-03-31,863.5,863.5,843.68,848.18,1495500000,-1.77,1443556500.0
2003-04-01,848.18,861.28,847.85,858.48,1461600000,1.21,1453806500.0
2003-04-02,858.48,884.57,858.48,880.9,1589800000,2.61,1466661500.0
2003-04-03,880.9,885.89,876.12,876.45,1339500000,-0.51,1468676500.0
2003-04-04,876.45,882.73,874.23,878.85,1241200000,0.27,1462311500.0
2003-04-07,878.85,904.89,878.85,879.93,1494000000,0.12,1474261500.0
2003-04-08,879.93,883.11,874.68,878.29,1235400000,-0.19,1464646500.0
2003-04-09,878.29,887.35,865.72,865.99,1293700000,-1.4,1448331500.0
2003-04-10,865.99,871.78,862.76,871.58,1275300000,0.65,1421281500.0
2003-04-11,871.58,883.34,865.92,868.3,1141600000,-0.38,1401266500.0
2003-04-14,868.3,885.26,868.3,885.23,1131000000,1.95,1372795500.0
2003-04-15,885.23,891.27,881.85,890.81,1460200000,0.63,1368050500.0
2003-04-16,890.81,896.77,877.93,879.91,1587600000,-1.22,1373760500.0
2003-04-17,879.91,893.83,879.2,893.58,1430600000,1.55,1373335500.0
2003-04-21,893.58,898.01,888.17,892.01,1118700000,-0.18,1335085000.0
2003-04-22,892.01,911.74,886.7,911.37,1631200000,2.17,1351995000.0
2003-04-23,911.37,919.74,909.89,919.02,1667200000,0.84,1368685000.0
2003-04-24,919.02,919.02,906.69,911.43,1648100000,-0.83,1385105000.0
2003-04-25,911.43,911.43,897.52,898.81,1335800000,-1.38,1390250000.0
2003-04-28,898.81,918.15,898.81,914.84,1273000000,1.78,1392550000.0
2003-04-29,914.84,924.24,911.1,917.84,1525600000,0.33,1394055000.0
2003-04-30,917.84,922.01,911.7,916.92,1788510000,-0.1,1410400500.0
2003-05-01,916.92,919.68,902.83,916.3,1397500000,-0.07,1400785500.0
2003-05-02,916.3,930.56,912.35,930.08,1554300000,1.5,1411525500.0
2003-05-05,930.08,933.88,924.55,926.55,1446300000,-0.38,1421780500.0
2003-05-06,926.55,939.61,926.38,934.39,1649600000,0.85,1429560500.0
2003-05-07,934.39,937.22,926.41,929.62,1531900000,-0.51,1444385500.0
2003-05-08,929.62,929.62,919.72,920.27,1379600000,-1.01,1448680500.0
2003-05-09,920.27,933.77,920.27,933.41,1326100000,1.43,1451220500.0
2003-05-12,933.41,946.84,929.3,945.11,1378800000,1.25,1463080500.0
2003-05-13,945.11,947.51,938.91,942.3,1418100000,-0.3,1477435500.0
2003-05-14,942.3,947.29,935.24,939.28,1401800000,-0.32,1474515500.0
2003-05-15,939.28,948.23,938.79,946.67,1508700000,0.79,1470570500.0
2003-05-16,946.67,948.65,938.6,944.3,1505500000,-0.25,1474315500.0
2003-05-19,944.3,944.3,920.23,920.77,1375700000,-2.49,1487165500.0
2003-05-20,920.77,925.34,912.05,919.73,1505300000,-0.11,1480870500.0
2003-05-21,919.73,923.85,914.91,923.42,1457800000,0.4,1470400500.0
2003-05-22,923.42,935.3,922.54,931.87,1448500000,0.92,1460420500.0
2003-05-23,931.87,935.2,927.42,933.22,1201000000,0.14,1453680500.0
2003-05-27,933.22,952.76,927.33,951.48,1532000000,1.96,1466630500.0
2003-05-28,951.48,959.39,950.12,953.22,1559000000,0.18,1468300500.0
2003-05-29,953.22,962.08,946.23,949.64,1685800000,-0.38,1463165000.0
2003-05-30,949.64,965.38,949.64,963.59,1688800000,1.47,1477730000.0
2003-06-02,963.59,979.11,963.59,967.0,1662500000,0.35,1483140000.0
2003-06-03,967.0,973.02,964.47,971.56,1450200000,0.47,1483335000.0
2003-06-04,971.56,987.85,970.72,986.24,1618700000,1.51,1481790000.0
2003-06-05,986.24,990.14,978.13,990.14,1693100000,0.4,1489850000.0
2003-06-06,990.14,1007.69,986.01,987.76,1837200000,-0.24,1512730000.0
2003-06-09,987.76,987.76,972.59,975.93,1307000000,-1.2,1511775000.0
2003-06-10,975.93,984.84,975.93,984.84,1275400000,0.91,1506605000.0
2003-06-11,984.84,997.48,981.61,997.48,1520000000,1.28,1511700000.0
2003-06-12,997.48,1002.74,991.27,998.51,1553100000,0.1,1519265000.0
2003-06-13,998.51,1000.92,984.27,988.61,1271600000,-0.99,1507410000.0
2003-06-16,988.61,1010.86,988.61,1010.74,1345900000,2.24,1499430000.0
2003-06-17,1010.74,1015.33,1007.04,1011.66,1479700000,0.09,1504630000.0
2003-06-18,1011.66,1015.12,1004.61,1010.09,1488900000,-0.16,1503810000.0
2003-06-19,1010.09,1011.22,993.08,994.7,1530100000,-1.52,1507425000.0
2003-06-20,994.7,1002.09,993.36,995.69,1698000000,0.1,1519900000.0
2003-06-23,995.69,995.69,977.4,981.64,1398100000,-1.41,1529755000.0
2003-06-24,981.64,987.84,979.08,983.45,1388300000,0.18,1522570000.0
2003-06-25,983.45,991.64,974.86,975.32,1459200000,-0.83,1517580000.0
2003-06-26,975.32,986.53,973.8,985.82,1387400000,1.08,1502660000.0
2003-06-27,985.82,988.88,974.29,976.22,1267800000,-0.97,1481610000.0
2003-06-30,976.22,983.61,973.6,974.5,1587200000,-0.18,1477845000.0
2003-07-01,974.5,983.26,962.1,982.32,1460200000,0.8,1478345000.0
2003-07-02,982.32,993.78,982.32,993.75,1519300000,1.16,1473375000.0
2003-07-03,993.75,995.0,983.34,985.7,775900000,-0.81,1427515000.0
2003-07-07,985.7,1005.56,985.7,1004.42,1429100000,1.9,1407110000.0
2003-07-08,1004.42,1008.92,998.73,1007.84,1565700000,0.34,1420045000.0
2003-07-09,1007.84,1010.43,998.17,1002.21,1618000000,-0.56,1437175000.0
2003-07-10,1002.21,1002.21,983.63,988.7,1465700000,-1.35,1434460000.0
2003-07-11,988.7,1000.86,988.7,998.14,1212700000,0.95,1417440000.0
2003-07-14,998.14,1015.41,998.14,1003.86,1448900000,0.57,1426305000.0
2003-07-15,1003.86,1009.61,996.67,1000.42,1518600000,-0.34,1434940000.0
2003-07-16,1000.42,1003.47,989.3,994.09,1662000000,-0.63,1444055000.0
2003-07-17,994.0,994.0,978.6,981.73,1661400000,-1.24,1452680000.0
2003-07-18,981.73,994.25,981.71,993.32,1365200000,1.18,1444435000.0
2003-07-21,993.32,993.32,975.63,978.8,1254200000,-1.46,1422245000.0
2003-07-22,978.8,990.29,976.08,988.11,1439700000,0.95,1424325000.0
2003-07-23,988.11,989.86,979.79,988.61,1362700000,0.05,1423045000.0
2003-07-24,988.61,998.89,981.07,981.6,1559000000,-0.71,1428035000.0
2003-07-25,981.6,998.71,977.49,998.68,1397500000,1.74,1428540000.0
2003-07-28,998.68,1000.68,993.59,996.52,1328600000,-0.22,1431580000.0
2003-07-29,996.52,998.64,984.15,989.28,1508900000,-0.73,1427665000.0
2003-07-30,989.28,992.62,985.96,987.49,1391900000,-0.18,1424250000.0
2003-07-31,987.49,1004.59,987.49,990.31,1608000000,0.29,1428685000.0
2003-08-01,990.31,990.31,978.86,980.15,1390600000,-1.03,1459420000.0
2003-08-04,980.15,985.75,966.79,982.82,1318700000,0.27,1453900000.0
2003-08-05,982.82,982.82,964.97,965.46,1351700000,-1.77,1443200000.0
2003-08-06,965.46,975.74,960.84,967.08,1491000000,0.17,1436850000.0
2003-08-07,967.08,974.89,963.82,974.12,1389300000,0.73,1433030000.0
2003-08-08,974.12,980.57,973.83,977.59,1086600000,0.36,1426725000.0
2003-08-11,977.59,985.46,974.21,980.59,1022200000,0.31,1405390000.0
2003-08-12,980.59,990.41,979.9,990.35,1132300000,1.0,1386075000.0
2003-08-13,990.35,992.5,980.85,984.03,1208800000,-0.64,1363415000.0
2003-08-14,984.03,991.91,980.36,990.51,1186800000,0.66,1339685000.0
2003-08-15,990.51,992.39,987.1,990.67,636370000,0.02,1303243500.0
2003-08-18,990.67,1000.35,990.67,999.74,1127600000,0.92,1296913500.0
2003-08-19,999.74,1003.3,995.3,1002.35,1300600000,0.26,1289958500.0
2003-08-20,1002.35,1003.54,996.62,1000.3,1210800000,-0.2,1282363500.0
2003-08-21,1000.3,1009.53,999.33,1003.27,1407100000,0.3,1274768500.0
2003-08-22,1003.27,1011.01,992.62,993.06,1308900000,-1.02,1270338500.0
2003-08-25,993.06,993.71,987.91,993.71,971700000,0.07,1252493500.0
2003-08-26,993.71,997.93,983.57,996.73,1178700000,0.3,1235983500.0
2003-08-27,996.73,998.05,993.33,996.79,1051400000,0.01,1218958500.0
2003-08-28,996.79,1004.12,991.42,1002.84,1165200000,0.61,1196818500.0
2003-08-29,1002.84,1008.85,999.52,1008.01,945100000,0.52,1174543500.0
2003-09-02,1008.01,1022.59,1005.73,1021.99,1470500000,1.39,1182133500.0
2003-09-03,1021.99,1029.34,1021.99,1026.27,1675600000,0.42,1198328500.0
2003-09-04,1026.27,1029.17,1022.19,1027.97,1453900000,0.17,1196473500.0
2003-09-05,1027.97,1029.21,1018.19,1021.39,1465200000,-0.64,1200268500.0
2003-09-08,1021.39,1032.41,1021.39,1031.64,1299300000,1.0,1210903500.0
2003-09-09,1031.64,1031.64,1021.14,1023.17,1414800000,-0.82,1230533500.0
2003-09-10,1023.17,1023.17,1009.74,1010.92,1582100000,-1.2,1253023500.0
2003-09-11,1010.92,1020.88,1010.92,1016.42,1335900000,0.54,1259378500.0
2003-09-12,1016.42,1019.65,1007.71,1018.63,1236700000,0.22,1261873500.0
2003-09-15,1018.63,1019.79,1013.59,1014.81,1151300000,-0.38,1287620000.0
2003-09-16,1014.81,1029.66,1014.81,1029.3199,1403200000,1.43,1301400000.0
2003-09-17,1029.3199,1031.34,1024.53,1025.97,1338210000,-0.33,1303280500.0
2003-09-18,1025.97,1040.16,1025.75,1039.58,1498800000,1.33,1317680500.0
2003-09-19,1039.58,1040.29,1031.89,1036.3,1518600000,-0.32,1323255500.0
2003-09-22,1036.3,1036.3,1018.3,1022.82,1278800000,-1.3,1321750500.0
2003-09-23,1022.82,1030.12,1021.54,1029.03,1301700000,0.61,1338250500.0
2003-09-24,1029.03,1029.83,1008.93,1009.38,1556000000,-1.91,1357115500.0
2003-09-25,1009.38,1015.97,1003.26,1003.27,1530000000,-0.61,1381045500.0
2003-09-26,1003.27,1003.45,996.08,996.85,1472500000,-0.64,1396410500.0
2003-09-29,996.85,1006.89,995.31,1006.58,1366500000,0.98,1417480500.0
2003-09-30,1006.58,1006.58,990.36,995.97,1590500000,-1.05,1423480500.0
2003-10-01,995.97,1018.22,995.97,1018.22,1566300000,2.23,1418015500.0
2003-10-02,1018.22,1021.87,1013.38,1020.24,1269300000,0.2,1408785500.0
2003-10-03,1020.24,1039.3101,1020.24,1029.85,1570500000,0.94,1414050500.0
2003-10-06,1029.85,1036.48,1029.15,1034.35,1025800000,0.44,1400375500.0
2003-10-07,1034.35,1039.25,1026.27,1039.25,1279500000,0.47,1393610500.0
2003-10-08,1039.25,1040.0601,1030.96,1033.78,1262500000,-0.53,1377630500.0
2003-10-09,1033.78,1048.28,1033.78,1038.73,1578700000,0.48,1389770500.0
2003-10-10,1038.73,1040.84,1035.74,1038.0601,1108100000,-0.06,1383340500.0
2003-10-13,1038.0601,1048.9,1038.0601,1045.35,1040500000,0.7,1377800500.0
2003-10-14,1045.35,1049.49,1040.84,1049.48,1271900000,0.4,1371235500.0
2003-10-15,1049.48,1053.79,1043.15,1046.76,1521100000,-0.26,1380380000.0
2003-10-16,1046.76,1052.9399,1044.04,1050.0699,1417700000,0.32,1376325000.0
2003-10-17,1050.0699,1051.89,1036.5699,1039.3199,1352000000,-1.02,1367995000.0
2003-10-20,1039.3199,1044.6899,1036.13,1044.6801,1172600000,0.52,1362685000.0
2003-10-21,1044.6801,1048.5699,1042.59,1046.03,1498000000,0.13,1372500000.0
2003-10-22,1046.03,1046.03,1028.39,1030.36,1647200000,-1.5,1377060000.0
2003-10-23,1030.36,1035.4399,1025.89,1033.77,1604300000,0.33,1380775000.0
2003-10-24,1033.77,1033.77,1018.32,1028.91,1420300000,-0.47,1378165000.0
2003-10-27,1028.91,1037.75,1028.91,1031.13,1371800000,0.22,1378430000.0
2003-10-28,1031.13,1046.79,1031.13,1046.79,1629200000,1.52,1380365000.0
2003-10-29,1046.79,1049.83,1043.35,1048.11,1562600000,0.13,1380180000.0
2003-10-30,1048.11,1052.8101,1043.8199,1046.9399,1629700000,-0.11,1398200000.0
2003-10-31,1046.9399,1053.09,1046.9399,1050.71,1498900000,0.36,1394620000.0
2003-11-03,1050.71,1061.4399,1050.71,1059.02,1378200000,0.79,1412240000.0
2003-11-04,1059.02,1059.02,1051.7,1053.25,1417600000,-0.54,1419145000.0
2003-11-05,1053.25,1054.54,1044.88,1051.8101,1401800000,-0.14,1426110000.0
2003-11-06,1051.8101,1058.9399,1046.9301,1058.05,1453900000,0.59,1419870000.0
2003-11-07,1058.05,1062.39,1052.17,1053.21,1440500000,-0.46,1436490000.0
2003-11-10,1053.21,1053.65,1045.58,1047.11,1243600000,-0.58,1446645000.0
2003-11-11,1047.11,1048.23,1043.46,1046.5699,1162500000,-0.05,1441175000.0
2003-11-12,1046.5699,1059.1,1046.5699,1058.53,1349300000,1.14,1432585000.0
2003-11-13,1058.5601,1059.62,1052.96,1058.41,1383000000,-0.01,1430850000.0
2003-11-14,1058.41,1063.65,1048.11,1050.35,1356100000,-0.76,1431055000.0
2003-11-17,1050.35,1050.35,1035.28,1043.63,1374300000,-0.64,1441140000.0
2003-11-18,1043.63,1048.77,1034.0,1034.15,1354300000,-0.91,1433955000.0
2003-11-19,1034.15,1043.95,1034.15,1042.4399,1326200000,0.8,1417905000.0
2003-11-20,1042.4399,1046.48,1033.42,1033.65,1326700000,-0.84,1404025000.0
2003-11-21,1033.65,1037.5699,1031.2,1035.28,1273800000,0.16,1396700000.0
2003-11-24,1035.28,1052.08,1035.28,1052.08,1302800000,1.62,1393250000.0
2003-11-25,1052.08,1058.05,1049.3101,1053.89,1333700000,0.17,1378475000.0
2003-11-26,1053.89,1058.45,1048.28,1058.45,1097700000,0.43,1355230000.0
2003-11-28,1058.45,1060.63,1056.77,1058.2,487220000,-0.02,1298106000.0
2003-12-01,1058.2,1070.47,1058.2,1070.12,1375000000,1.13,1291911000.0
2003-12-02,1070.12,1071.22,1065.22,1066.62,1383200000,-0.33,1292161000.0
2003-12-03,1066.62,1074.3,1064.63,1064.73,1441700000,-0.18,1293366000.0
2003-12-04,1064.73,1070.37,1063.15,1069.72,1463100000,0.47,1296431000.0
2003-12-05,1069.72,1069.72,1060.09,1061.5,1265900000,-0.77,1287031000.0
2003-12-08,1061.5,1069.59,1060.9301,1069.3,1218900000,0.73,1275951000.0
2003-12-09,1069.3,1071.9399,1059.16,1060.1801,1465500000,-0.85,1287046000.0
2003-12-10,1060.1801,1063.02,1053.41,1059.05,1444000000,-0.11,1301121000.0
2003-12-11,1059.05,1073.63,1059.05,1071.21,1441100000,1.15,1305711000.0
2003-12-12,1071.21,1074.76,1067.64,1074.14,1223100000,0.27,1297716000.0
2003-12-15,1074.14,1082.79,1068.0,1068.04,1520800000,-0.57,1305951000.0
2003-12-16,1068.04,1075.9399,1068.04,1075.13,1547900000,0.66,1314631000.0
2003-12-17,1075.13,1076.54,1071.14,1076.48,1441700000,0.13,1319001000.0
2003-12-18,1076.48,1089.5,1076.48,1089.1801,1579900000,1.18,1331686000.0
2003-12-19,1089.1801,1091.0601,1084.1899,1088.66,1657300000,-0.05,1348216000.0
2003-12-22,1088.66,1092.9399,1086.14,1092.9399,1251700000,0.39,1347111000.0
2003-12-23,1092.9399,1096.95,1091.73,1096.02,1145300000,0.28,1339236000.0
2003-12-24,1096.02,1096.4,1092.73,1094.04,518060000,-0.18,1298454000.0
2003-12-26,1094.04,1098.47,1094.04,1095.89,356070000,0.17,1261372500.0
2003-12-29,1095.89,1109.48,1095.89,1109.48,1058800000,1.24,1289951500.0
2003-12-30,1109.48,1109.75,1106.41,1109.64,1012600000,0.01,1271831500.0
2003-12-31,1109.64,1112.5601,1106.21,1111.92,1027500000,0.21,1254046500.0
2004-01-02,1111.92,1118.85,1105.08,1108.48,1153200000,-0.31,1239621500.0
2004-01-05,1108.48,1122.22,1108.48,1122.22,1578200000,1.24,1245376500.0
2004-01-06,1122.22,1124.46,1118.4399,1123.67,1494500000,0.13,1256806500.0
2004-01-07,1123.67,1126.33,1116.45,1126.33,1704900000,0.24,1281106500.0
2004-01-08,1126.33,1131.92,1124.91,1131.92,1868400000,0.5,1301251500.0
2004-01-09,1131.92,1131.92,1120.9,1121.86,1720700000,-0.89,1315086500.0
2004-01-12,1121.86,1127.85,1120.9,1127.23,1510200000,0.48,1318541500.0
2004-01-13,1127.23,1129.0699,1115.1899,1121.22,1595900000,-0.53,1337181500.0
2004-01-14,1121.22,1130.75,1121.22,1130.52,1514600000,0.83,1336871500.0
2004-01-15,1130.52,1137.11,1124.54,1132.05,1695000000,0.14,1344226500.0
2004-01-16,1132.05,1139.83,1132.05,1139.83,1721100000,0.69,1358196500.0
2004-01-20,1139.83,1142.9301,1135.4,1138.77,1698200000,-0.09,1364111500.0
2004-01-21,1138.77,1149.21,1134.62,1147.62,1757600000,0.78,1369126500.0
2004-01-22,1147.62,1150.51,1143.01,1143.9399,1693700000,-0.32,1391226500.0
2004-01-23,1143.9399,1150.3101,1136.85,1141.55,1561200000,-0.21,1412021500.0
2004-01-26,1141.55,1155.38,1141.0,1155.37,1480600000,1.21,1460148500.0
2004-01-27,1155.37,1155.37,1144.05,1144.05,1673100000,-0.98,1526000000.0
2004-01-28,1144.05,1149.14,1126.5,1128.48,1842000000,-1.36,1565160000.0
2004-01-29,1128.48,1134.39,1122.38,1134.11,1921900000,0.5,1610625000.0
2004-01-30,1134.11,1134.17,1127.73,1131.13,1635000000,-0.26,1641000000.0
2004-02-02,1131.13,1142.45,1127.87,1135.26,1599200000,0.37,1663300000.0
2004-02-03,1135.26,1137.4399,1131.33,1136.03,1476900000,0.07,1658235000.0
2004-02-04,1136.03,1136.03,1124.74,1126.52,1634800000,-0.84,1665250000.0
2004-02-05,1126.52,1131.17,1124.4399,1128.59,1566600000,0.18,1658335000.0
2004-02-06,1128.59,1142.79,1128.39,1142.76,1477600000,1.26,1638795000.0
2004-02-09,1142.76,1144.46,1139.21,1139.8101,1303500000,-0.26,1617935000.0
2004-02-10,1139.8101,1147.02,1138.7,1145.54,1403900000,0.5,1612620000.0
2004-02-11,1145.54,1158.89,1142.33,1157.76,1699300000,1.07,1617790000.0
2004-02-12,1157.76,1157.76,1151.4399,1152.11,1464300000,-0.49,1615275000.0
2004-02-13,1152.11,1156.88,1143.24,1145.8101,1329200000,-0.55,1596985000.0
2004-02-17,1145.8101,1158.98,1145.8101,1156.99,1396500000,0.98,1580755000.0
2004-02-18,1156.99,1157.4,1149.54,1151.8199,1382400000,-0.45,1564965000.0
2004-02-19,1151.8199,1158.5699,1146.85,1147.0601,1562800000,-0.41,1555225000.0
2004-02-20,1147.0601,1149.8101,1139.0,1144.11,1479600000,-0.26,1544520000.0
2004-02-23,1144.11,1146.6899,1136.98,1140.99,1380400000,-0.27,1535480000.0
2004-02-24,1140.99,1144.54,1134.4301,1139.09,1543600000,-0.17,1538630000.0
2004-02-25,1139.09,1145.24,1138.96,1143.67,1360700000,0.4,1523010000.0
2004-02-26,1143.67,1147.23,1138.62,1144.91,1383900000,0.11,1500105000.0
2004-02-27,1145.8,1151.6801,1141.8,1144.9399,1540400000,0.0,1481030000.0
2004-03-01,1144.9399,1157.45,1144.9399,1155.97,1497100000,0.96,1474135000.0
2004-03-02,1155.97,1156.54,1147.3101,1149.1,1476000000,-0.59,1467975000.0
2004-03-03,1149.1,1152.4399,1143.78,1151.03,1334500000,0.17,1460855000.0
2004-03-04,1151.03,1154.97,1149.8101,1154.87,1265800000,0.33,1442405000.0
2004-03-05,1154.87,1163.23,1148.77,1156.86,1398200000,0.17,1433985000.0
2004-03-08,1156.86,1159.9399,1146.97,1147.2,1254400000,-0.84,1422825000.0
2004-03-09,1147.2,1147.3199,1136.84,1140.58,1499400000,-0.58,1432620000.0
2004-03-10,1140.58,1141.45,1122.53,1123.89,1648400000,-1.46,1444845000.0
2004-03-11,1123.89,1125.96,1105.87,1106.78,1889900000,-1.52,1454375000.0
2004-03-12,1106.78,1120.63,1106.78,1120.5699,1388500000,1.25,1450585000.0
2004-03-15,1120.5699,1120.5699,1103.36,1104.49,1600600000,-1.43,1464155000.0
2004-03-16,1104.49,1113.76,1102.61,1110.7,1500700000,0.56,1469365000.0
2004-03-17,1110.7,1125.76,1110.7,1123.75,1490100000,1.17,1474750000.0
2004-03-18,1123.75,1125.5,1113.25,1122.3199,1369200000,-0.13,1465070000.0
2004-03-19,1122.3199,1122.72,1109.6899,1109.78,1457400000,-1.12,1463960000.0
2004-03-22,1109.78,1109.78,1089.54,1095.4,1452300000,-1.3,1467555000.0
2004-03-23,1095.4,1101.52,1091.5699,1093.95,1458200000,-0.13,1463285000.0
2004-03-24,1093.95,1098.3199,1087.16,1091.33,1527800000,-0.24,1471640000.0
2004-03-25,1091.33,1110.38,1091.33,1109.1899,1471700000,1.64,1476030000.0
2004-03-26,1109.1899,1115.27,1106.13,1108.0601,1319100000,-0.1,1464965000.0
2004-03-29,1108.0601,1124.37,1108.0601,1122.47,1405500000,1.3,1460385000.0
2004-03-30,1122.47,1127.6,1119.66,1127.0,1332400000,0.4,1453205000.0
2004-03-31,1127.0,1130.83,1121.46,1126.21,1560700000,-0.07,1464515000.0
2004-04-01,1126.21,1135.67,1126.2,1132.17,1560700000,0.53,1479260000.0
2004-04-02,1132.17,1144.8101,1132.17,1141.8101,1629200000,0.85,1490810000.0
2004-04-05,1141.8101,1150.5699,1141.64,1150.5699,1413700000,0.77,1498775000.0
2004-04-06,1150.5699,1150.5699,1143.3,1148.16,1397700000,-0.21,1493690000.0
2004-04-07,1148.16,1148.16,1138.41,1140.53,1458800000,-0.66,1484210000.0
2004-04-08,1140.53,1148.97,1134.52,1139.3199,1199800000,-0.11,1449705000.0
2004-04-12,1139.3199,1147.29,1139.3199,1145.2,1102400000,0.52,1435400000.0
2004-04-13,1145.2,1147.78,1127.7,1129.4399,1423200000,-1.38,1426530000.0
2004-04-14,1129.4399,1132.52,1122.15,1128.17,1547700000,-0.11,1428880000.0
2004-04-15,1128.17,1134.08,1120.75,1128.84,1568700000,0.06,1432810000.0
2004-04-16,1128.84,1136.8,1126.9,1134.61,1487800000,0.51,1438740000.0
2004-04-19,1134.5601,1136.1801,1129.84,1135.8199,1194900000,0.11,1425615000.0
2004-04-20,1135.8199,1139.26,1118.09,1118.15,1508500000,-1.56,1428425000.0
2004-04-21,1118.15,1125.72,1116.03,1124.09,1738100000,0.53,1442420000.0
2004-04-22,1124.09,1142.77,1121.95,1139.9301,1826700000,1.41,1457365000.0
2004-04-23,1139.9301,1141.92,1134.8101,1140.6,1396100000,0.06,1453585000.0
2004-04-26,1140.6,1145.08,1132.91,1135.53,1290600000,-0.44,1452160000.0
2004-04-27,1135.53,1146.5601,1135.53,1138.11,1518000000,0.23,1457785000.0
2004-04-28,1138.11,1138.11,1121.7,1122.41,1855600000,-1.38,1483945000.0
2004-04-29,1122.41,1128.8,1108.04,1113.89,1859000000,-0.76,1498860000.0
2004-04-30,1113.89,1119.26,1107.23,1107.3,1634700000,-0.59,1502560000.0
2004-05-03,1107.3,1118.72,1107.3,1117.49,1571600000,0.92,1499680000.0
2004-05-04,1117.49,1127.74,1112.89,1119.55,1662100000,0.18,1512100000.0
2004-05-05,1119.55,1125.0699,1117.9,1121.53,1469000000,0.18,1515665000.0
2004-05-06,1121.53,1121.53,1106.3,1113.99,1509300000,-0.67,1518190000.0
2004-05-07,1113.99,1117.3,1098.63,1098.7,1653600000,-1.37,1540880000.0
2004-05-10,1098.7,1098.7,1079.63,1087.12,1918400000,-1.05,1581680000.0
2004-05-11,1087.12,1095.6899,1087.12,1095.45,1533800000,0.77,1587210000.0
2004-05-12,1095.45,1097.55,1076.3199,1097.28,1697600000,0.17,1594705000.0
2004-05-13,1097.28,1102.77,1091.76,1096.4399,1411100000,-0.08,1586825000.0
2004-05-14,1096.4399,1102.1,1088.24,1095.7,1335900000,-0.07,1579230000.0
2004-05-17,1095.7,1095.7,1079.36,1084.1,1430100000,-1.06,1590990000.0
2004-05-18,1084.1,1094.1,1084.1,1091.49,1353000000,0.68,1583215000.0
2004-05-19,1091.49,1105.9301,1088.49,1088.6801,1548600000,-0.26,1573740000.0
2004-05-20,1088.6801,1092.62,1085.4301,1089.1899,1211000000,0.05,1542955000.0
2004-05-21,1089.1899,1099.64,1089.1899,1093.5601,1258600000,0.4,1536080000.0
2004-05-24,1093.5601,1101.28,1091.77,1095.41,1227500000,0.17,1532925000.0
2004-05-25,1095.41,1113.8,1090.74,1113.05,1545700000,1.61,1534310000.0
2004-05-26,1113.05,1116.71,1109.91,1114.9399,1369400000,0.17,1510000000.0
2004-05-27,1114.9399,1123.95,1114.86,1121.28,1447500000,0.57,1489425000.0
2004-05-28,1121.28,1122.6899,1118.1,1120.6801,1172600000,-0.05,1466320000.0
2004-06-01,1120.6801,1122.7,1113.3199,1121.2,1238000000,0.05,1449640000.0
2004-06-02,1121.2,1128.1,1118.64,1124.99,1251700000,0.34,1429120000.0
2004-06-03,1124.99,1125.3101,1116.5699,1116.64,1232400000,-0.74,1417290000.0
2004-06-04,1116.64,1129.17,1116.64,1122.5,1115300000,0.52,1397590000.0
2004-06-07,1122.5,1140.54,1122.5,1140.42,1211800000,1.6,1375500000.0
2004-06-08,1140.42,1142.1801,1135.45,1142.1801,1190300000,0.15,1339095000.0
2004-06-09,1142.1801,1142.1801,1131.17,1131.33,1276800000,-0.95,1326245000.0
2004-06-10,1131.33,1136.47,1131.33,1136.47,1160600000,0.45,1299395000.0
2004-06-14,1136.47,1136.47,1122.16,1125.29,1179400000,-0.98,1287810000.0
2004-06-15,1125.29,1137.36,1125.29,1132.01,1345900000,0.6,1288310000.0
2004-06-16,1132.01,1135.28,1130.55,1133.5601,1168400000,0.14,1275225000.0
2004-06-17,1133.5601,1133.5601,1126.89,1132.05,1296700000,-0.13,1272410000.0
2004-06-18,1132.05,1138.96,1129.83,1135.02,1500600000,0.26,1270010000.0
2004-06-21,1135.02,1138.05,1129.64,1130.3,1123900000,-0.42,1265655000.0
2004-06-22,1130.3,1135.05,1124.37,1134.41,1382300000,0.36,1271840000.0
2004-06-23,1134.41,1145.15,1131.73,1144.0601,1444200000,0.85,1282675000.0
2004-06-24,1144.0601,1146.34,1139.9399,1140.65,1394900000,-0.3,1275135000.0
2004-06-25,1140.65,1145.97,1134.24,1134.4301,1812900000,-0.55,1297310000.0
2004-06-28,1134.4301,1142.6,1131.72,1133.35,1354600000,-0.1,1292665000.0
2004-06-29,1133.35,1138.26,1131.8101,1136.2,1375000000,0.25,1302785000.0
2004-06-30,1136.2,1144.2,1133.62,1140.84,1473800000,0.41,1314575000.0
2004-07-01,1140.84,1140.84,1123.0601,1128.9399,1495700000,-1.04,1326775000.0
2004-07-02,1128.9399,1129.15,1123.26,1125.38,1085000000,-0.32,1319405000.0
2004-07-06,1125.38,1125.38,1113.21,1116.21,1283300000,-0.81,1327805000.0
2004-07-07,1116.21,1122.37,1114.92,1118.33,1328600000,0.19,1333645000.0
2004-07-08,1118.33,1119.12,1108.72,1109.11,1401100000,-0.82,1344185000.0
2004-07-09,1109.11,1115.5699,1109.11,1112.8101,1186300000,0.33,1339660000.0
2004-07-12,1112.8101,1116.11,1106.71,1114.35,1114600000,0.14,1337360000.0
2004-07-13,1114.35,1116.3,1112.99,1115.14,1199700000,0.07,1338375000.0
2004-07-14,1115.14,1119.6,1107.83,1111.47,1462000000,-0.33,1344180000.0
2004-07-15,1111.47,1114.63,1106.67,1106.6899,1408700000,-0.43,1356195000.0
2004-07-16,1106.6899,1112.17,1101.0699,1101.39,1450300000,-0.48,1363875000.0
2004-07-19,1101.39,1105.52,1096.55,1100.9,1319900000,-0.04,1354840000.0
2004-07-20,1100.9,1108.88,1099.1,1108.67,1445800000,0.71,1370935000.0
2004-07-21,1108.67,1116.27,1093.88,1093.88,1679500000,-1.33,1385795000.0
2004-07-22,1093.88,1099.66,1084.16,1096.84,1680800000,0.27,1397625000.0
2004-07-23,1096.84,1096.84,1083.5601,1086.2,1337500000,-0.97,1394755000.0
2004-07-26,1086.2,1089.8199,1078.78,1084.0699,1413400000,-0.2,1374780000.0
2004-07-27,1084.0699,1096.65,1084.0699,1094.83,1610800000,0.99,1387590000.0
2004-07-28,1094.83,1098.84,1082.17,1095.42,1554300000,0.05,1396555000.0
2004-07-29,1095.42,1103.51,1095.42,1100.4301,1530100000,0.46,1399370000.0
2004-07-30,1100.4301,1103.73,1096.96,1101.72,1298200000,0.12,1389495000.0
2004-08-02,1101.72,1108.6,1097.34,1106.62,1276000000,0.44,1399045000.0
2004-08-03,1106.62,1106.62,1099.26,1099.6899,1338300000,-0.63,1401795000.0
2004-08-04,1099.6899,1102.45,1092.4,1098.63,1369200000,-0.1,1403825000.0
2004-08-05,1098.63,1098.79,1079.98,1080.7,1397400000,-1.63,1403640000.0
2004-08-06,1080.7,1080.7,1062.23,1063.97,1521000000,-1.55,1420375000.0
2004-08-09,1063.97,1069.46,1063.97,1065.22,1086000000,0.12,1418945000.0
2004-08-10,1065.22,1079.04,1065.22,1079.04,1245600000,1.3,1421240000.0
2004-08-11,1079.04,1079.04,1065.92,1075.79,1410400000,-0.3,1418660000.0
2004-08-12,1075.79,1075.79,1062.8199,1063.23,1405100000,-1.17,1418480000.0
2004-08-13,1063.23,1067.58,1060.72,1064.8,1175100000,0.15,1404720000.0
2004-08-16,1064.8,1080.66,1064.8,1079.34,1206200000,1.37,1399035000.0
2004-08-17,1079.34,1086.78,1079.34,1081.71,1267800000,0.22,1390135000.0
2004-08-18,1081.71,1095.17,1078.9301,1095.17,1282500000,1.24,1370285000.0
2004-08-19,1095.17,1095.17,1086.28,1091.23,1249400000,-0.36,1348715000.0
2004-08-20,1091.23,1100.26,1089.5699,1098.35,1199900000,0.65,1341835000.0
2004-08-23,1098.35,1101.4,1094.73,1095.6801,1021900000,-0.24,1322260000.0
2004-08-24,1095.6801,1100.9399,1092.8199,1096.1899,1092500000,0.05,1296345000.0
2004-08-25,1096.1899,1106.29,1093.24,1104.96,1192200000,0.8,1278240000.0
2004-08-26,1104.96,1106.78,1102.46,1105.09,1023600000,0.01,1252915000.0
2004-08-27,1105.09,1109.6801,1104.62,1107.77,845400000,0.24,1230275000.0
2004-08-30,1107.77,1107.77,1099.15,1099.15,843100000,-0.78,1208630000.0
2004-08-31,1099.15,1104.24,1094.72,1104.24,1138200000,0.46,1198625000.0
2004-09-01,1104.24,1109.24,1099.1801,1105.91,1142100000,0.15,1187270000.0
2004-09-02,1105.91,1119.11,1105.6,1118.3101,1118400000,1.12,1173320000.0
2004-09-03,1118.3101,1120.8,1113.5699,1113.63,924170000,-0.42,1143478500.0
2004-09-07,1113.63,1124.08,1113.63,1121.3,1214400000,0.69,1149898500.0
2004-09-08,1121.3,1123.05,1116.27,1116.27,1246300000,-0.45,1149933500.0
2004-09-09,1116.27,1121.3,1113.62,1118.38,1371300000,0.19,1147978500.0
2004-09-10,1118.38,1125.26,1114.39,1123.92,1261200000,0.5,1140783500.0
2004-09-13,1123.92,1129.78,1123.35,1125.8199,1299800000,0.17,1147018500.0
2004-09-14,1125.8199,1129.46,1124.72,1128.33,1204500000,0.22,1146933500.0
2004-09-15,1128.33,1128.33,1119.8199,1120.37,1256000000,-0.71,1146343500.0
2004-09-16,1120.37,1126.0601,1120.37,1123.5,1113900000,0.28,1137913500.0
2004-09-17,1123.5,1130.14,1123.5,1128.55,1422600000,0.45,1146573500.0
2004-09-20,1128.55,1128.55,1120.34,1122.2,1197600000,-0.56,1146458500.0
2004-09-21,1122.2,1131.54,1122.2,1129.3,1325000000,0.63,1161613500.0
2004-09-22,1129.3,1129.3,1112.67,1113.5601,1379900000,-1.39,1175983500.0
2004-09-23,1113.5601,1113.61,1108.05,1108.36,1286300000,-0.47,1180688500.0
2004-09-24,1108.36,1113.8101,1108.36,1110.11,1255400000,0.16,1192278500.0
2004-09-27,1110.11,1110.11,1103.24,1103.52,1263500000,-0.59,1213183500.0
2004-09-28,1103.52,1111.77,1101.29,1110.0601,1396600000,0.59,1240858500.0
2004-09-29,1110.0601,1114.8,1107.42,1114.8,1402900000,0.43,1254093500.0
2004-09-30,1114.8,1116.3101,1109.6801,1114.58,1748000000,-0.02,1284388500.0
2004-10-01,1114.58,1131.64,1114.58,1131.5,1582200000,1.52,1307578500.0
2004-10-04,1131.5,1140.13,1131.5,1135.17,1534000000,0.32,1338070000.0
2004-10-05,1135.17,1137.87,1132.03,1134.48,1418400000,-0.06,1348270000.0
2004-10-06,1134.48,1142.05,1132.9399,1142.05,1416700000,0.67,1356790000.0
2004-10-07,1142.05,1142.05,1130.5,1130.65,1447500000,-1.0,1360600000.0
2004-10-08,1130.65,1132.92,1120.1899,1122.14,1291600000,-0.75,1362120000.0
2004-10-11,1122.14,1126.2,1122.14,1124.39,943800000,0.2,1344320000.0
2004-10-12,1124.39,1124.39,1115.77,1121.84,1320100000,-0.23,1350100000.0
2004-10-13,1121.84,1127.01,1109.63,1113.65,1546200000,-0.73,1364610000.0
2004-10-14,1113.65,1114.96,1102.0601,1103.29,1489500000,-0.93,1383390000.0
2004-10-15,1103.29,1113.17,1102.14,1108.2,1645100000,0.45,1394515000.0
2004-10-18,1108.2,1114.46,1103.33,1114.02,1373300000,0.53,1403300000.0
2004-10-19,1114.02,1117.96,1103.15,1103.23,1737500000,-0.97,1423925000.0
2004-10-20,1103.23,1104.09,1094.25,1103.66,1685700000,0.04,1439215000.0
2004-10-21,1103.66,1108.87,1098.47,1106.49,1673000000,0.26,1458550000.0
2004-10-22,1106.49,1108.14,1095.47,1095.74,1469600000,-0.97,1469260000.0
2004-10-25,1095.74,1096.8101,1090.29,1094.8,1380500000,-0.09,1475110000.0
2004-10-26,1094.8101,1111.1,1094.8101,1111.09,1685400000,1.49,1489550000.0
2004-10-27,1111.09,1126.29,1107.4301,1125.4,1741900000,1.29,1506500000.0
2004-10-28,1125.34,1130.67,1120.6,1127.4399,1628200000,0.18,1500510000.0
2004-10-29,1127.4399,1131.4,1124.62,1130.2,1500800000,0.24,1496440000.0
2004-11-01,1130.2,1133.41,1127.6,1130.51,1395900000,0.03,1489535000.0
2004-11-02,1130.51,1140.48,1128.12,1130.5601,1659000000,0.0,1501565000.0
2004-11-03,1130.54,1147.5699,1130.54,1143.2,1767500000,1.12,1519105000.0
2004-11-04,1143.2,1161.67,1142.34,1161.67,1782700000,1.62,1535865000.0
2004-11-05,1161.67,1170.87,1160.66,1166.17,1724400000,0.39,1557505000.0
2004-11-08,1166.17,1166.77,1162.3199,1164.89,1358700000,-0.11,1578250000.0
2004-11-09,1164.89,1168.96,1162.48,1164.08,1450800000,-0.07,1584785000.0
2004-11-10,1164.08,1169.25,1162.51,1162.91,1504300000,-0.1,1582690000.0
2004-11-11,1162.91,1174.8,1162.91,1173.48,1393000000,0.91,1577865000.0
2004-11-12,1173.48,1184.17,1171.4301,1184.17,1531600000,0.91,1572190000.0
2004-11-15,1184.17,1184.48,1179.85,1183.8101,1453300000,-0.03,1576190000.0
2004-11-16,1183.8101,1183.8101,1175.3199,1175.4301,1364400000,-0.71,1557535000.0
2004-11-17,1175.4301,1188.46,1175.4301,1181.9399,1684200000,0.55,1557460000.0
2004-11-18,1181.9399,1184.9,1180.15,1183.55,1456700000,0.14,1546645000.0
2004-11-19,1183.55,1184.0,1169.1899,1170.34,1526600000,-1.12,1549495000.0
2004-11-22,1170.34,1178.1801,1167.89,1177.24,1392700000,0.59,1550105000.0
2004-11-23,1177.24,1179.52,1171.41,1176.9399,1428300000,-0.03,1537250000.0
2004-11-24,1176.9399,1182.46,1176.9399,1181.76,1149600000,0.41,1507635000.0
2004-11-26,1181.76,1186.62,1181.08,1182.65,504580000,0.08,1451454000.0
2004-11-29,1182.65,1186.9399,1172.37,1178.5699,1378500000,-0.34,1445339000.0
2004-11-30,1178.5699,1178.66,1173.8101,1173.8199,1553500000,-0.4,1453219000.0
2004-12-01,1173.78,1191.37,1173.78,1191.37,1772800000,1.5,1458909000.0
2004-12-02,1191.37,1194.8,1186.72,1190.33,1774900000,-0.09,1459279000.0
2004-12-03,1190.33,1197.46,1187.71,1191.17,1566700000,0.07,1448479000.0
2004-12-06,1191.17,1192.41,1185.1801,1190.25,1354400000,-0.08,1429979000.0
2004-12-07,1190.25,1192.17,1177.0699,1177.0699,1533900000,-1.11,1438739000.0
2004-12-08,1177.0699,1184.05,1177.0699,1182.8101,1525200000,0.49,1442459000.0
2004-12-09,1182.8101,1190.51,1173.79,1189.24,1624700000,0.54,1448479000.0
2004-12-10,1189.24,1191.45,1185.24,1188.0,1443700000,-0.1,1451014000.0
2004-12-13,1188.0,1198.74,1188.0,1198.6801,1436100000,0.9,1446239000.0
2004-12-14,1198.6801,1205.29,1197.84,1203.38,1544400000,0.39,1450794000.0
2004-12-15,1203.38,1206.61,1199.4399,1205.72,1695800000,0.19,1467364000.0
2004-12-16,1205.72,1207.97,1198.41,1203.21,1793900000,-0.21,1472849000.0
2004-12-17,1203.21,1203.21,1193.49,1194.2,2335000000,-0.75,1516764000.0
2004-12-20,1194.2,1203.4301,1193.36,1194.65,1422800000,0.04,1511574000.0
2004-12-21,1194.65,1205.9301,1194.65,1205.45,1483700000,0.9,1516124000.0
2004-12-22,1205.45,1211.42,1203.85,1209.5699,1390800000,0.34,1514249000.0
2004-12-23,1209.5699,1213.66,1208.71,1210.13,956100000,0.05,1504574000.0
2004-12-27,1210.13,1214.13,1204.92,1204.92,922000000,-0.43,1525445000.0
2004-12-28,1204.92,1213.54,1204.92,1213.54,983000000,0.72,1505670000.0
2004-12-29,1213.54,1213.85,1210.95,1213.45,925900000,-0.01,1474290000.0
2004-12-30,1213.45,1216.47,1213.41,1213.55,829800000,0.01,1427140000.0
2004-12-31,1213.55,1217.33,1211.65,1211.92,786900000,-0.13,1377740000.0
2005-01-03,1211.92,1217.8,1200.3199,1202.08,1510800000,-0.81,1374945000.0
2005-01-04,1202.08,1205.84,1185.39,1188.05,1721000000,-1.17,1393275000.0
2005-01-05,1188.05,1192.73,1183.72,1183.74,1738900000,-0.36,1403525000.0
2005-01-06,1183.74,1191.63,1183.27,1187.89,1569100000,0.35,1405720000.0
2005-01-07,1187.89,1192.2,1182.16,1186.1899,1477900000,-0.14,1398380000.0
2005-01-10,1186.1899,1194.78,1184.8,1190.25,1490400000,0.34,1400715000.0
2005-01-11,1190.25,1190.25,1180.4301,1182.99,1488800000,-0.61,1403350000.0
2005-01-12,1182.99,1187.92,1175.64,1187.7,1562100000,0.4,1404235000.0
2005-01-13,1187.7,1187.7,1175.8101,1177.45,1510300000,-0.86,1394960000.0
2005-01-14,1177.45,1185.21,1177.45,1184.52,1335400000,0.6,1372035000.0
2005-01-18,1184.52,1195.98,1180.1,1195.98,1596800000,0.97,1335125000.0
2005-01-19,1195.98,1195.98,1184.41,1184.63,1498700000,-0.95,1338920000.0
2005-01-20,1184.63,1184.63,1173.42,1175.41,1692000000,-0.78,1349335000.0
2005-01-21,1175.41,1179.45,1167.8199,1167.87,1643500000,-0.64,1361970000.0
2005-01-24,1167.87,1173.03,1163.75,1163.75,1494600000,-0.35,1388895000.0
2005-01-25,1163.75,1174.3,1163.75,1168.41,1610400000,0.4,1423315000.0
2005-01-26,1168.41,1175.96,1168.41,1174.0699,1635900000,0.48,1455960000.0
2005-01-27,1174.0699,1177.5,1170.15,1174.55,1600600000,0.04,1489695000.0
2005-01-28,1174.55,1175.61,1166.25,1171.36,1641800000,-0.27,1530295000.0
2005-01-31,1171.36,1182.0699,1171.36,1181.27,1679800000,0.85,1574940000.0
2005-02-01,1181.27,1190.39,1180.95,1189.41,1681980000,0.69,1583499000.0
2005-02-02,1189.41,1195.25,1188.92,1193.1899,1561740000,0.32,1575536000.0
2005-02-03,1193.1899,1193.1899,1185.64,1189.89,1554460000,-0.28,1566314000.0
2005-02-04,1189.89,1203.47,1189.67,1203.03,1648160000,1.1,1570267000.0
2005-02-07,1203.03,1204.15,1199.27,1201.72,1347270000,-0.11,1563735500.0
2005-02-08,1201.72,1205.11,1200.16,1202.3,1416170000,0.05,1560024000.0
2005-02-09,1202.3,1203.83,1191.54,1191.99,1511040000,-0.86,1561136000.0
2005-02-10,1191.99,1198.75,1191.54,1197.01,1491670000,0.42,1557614500.0
2005-02-11,1197.01,1208.38,1193.28,1205.3,1562300000,0.69,1560214500.0
2005-02-14,1205.3,1206.9301,1203.59,1206.14,1290180000,0.07,1557953500.0
2005-02-15,1206.14,1212.4399,1205.52,1210.12,1527080000,0.33,1554467500.0
2005-02-16,1210.12,1212.4399,1205.0601,1210.34,1490100000,0.02,1554037500.0
2005-02-17,1210.34,1211.33,1200.74,1200.75,1580120000,-0.79,1548443500.0
2005-02-18,1200.75,1202.92,1197.35,1201.59,1551200000,0.07,1543828500.0
2005-02-22,1201.59,1202.48,1184.16,1184.16,1744940000,-1.45,1556345500.0
2005-02-23,1184.16,1193.52,1184.16,1190.8,1501090000,0.56,1550880000.0
2005-02-24,1190.8,1200.42,1187.8,1200.2,1518750000,0.79,1545022500.0
2005-02-25,1200.2,1212.15,1199.61,1211.37,1523680000,0.93,1541176500.0
2005-02-28,1211.37,1211.37,1198.13,1203.6,1795480000,-0.64,1548860500.0
2005-03-01,1203.6,1212.25,1203.6,1210.41,1708060000,0.57,1550273500.0
2005-03-02,1210.41,1215.79,1204.22,1210.08,1568540000,-0.03,1544601500.0
2005-03-03,1210.08,1215.72,1204.45,1210.47,1616240000,0.03,1547326500.0
2005-03-04,1210.47,1224.76,1210.47,1222.12,1636820000,0.96,1551444500.0
2005-03-07,1222.12,1229.11,1222.12,1225.3101,1488830000,0.26,1543478000.0
2005-03-08,1225.3101,1225.6899,1218.5699,1219.4301,1523090000,-0.48,1552269000.0
2005-03-09,1219.4301,1219.4301,1206.66,1207.01,1704970000,-1.02,1566709000.0
2005-03-10,1207.01,1211.23,1201.41,1209.25,1604020000,0.19,1571358000.0
2005-03-11,1209.25,1213.04,1198.15,1200.08,1449820000,-0.76,1569265500.0
2005-03-14,1200.08,1206.83,1199.51,1206.83,1437430000,0.56,1563022000.0
2005-03-15,1206.83,1210.54,1197.75,1197.75,1513530000,-0.75,1574189500.0
2005-03-16,1197.75,1197.75,1185.61,1188.0699,1653190000,-0.81,1580495000.0
2005-03-17,1188.0699,1193.28,1186.34,1190.21,1581930000,0.18,1585086500.0
2005-03-18,1190.21,1191.98,1182.78,1189.65,2344370000,-0.05,1623299000.0
2005-03-21,1189.65,1189.65,1178.8199,1183.78,1819440000,-0.49,1636711000.0
2005-03-22,1183.78,1189.59,1171.63,1171.71,2114470000,-1.02,1655187500.0
2005-03-23,1171.71,1176.26,1168.7,1172.53,2246870000,0.07,1692476500.0
2005-03-24,1172.53,1180.11,1171.42,1171.42,1721720000,-0.09,1702625000.0
2005-03-28,1171.42,1179.91,1171.42,1174.28,1746220000,0.24,1713752000.0
2005-03-29,1174.28,1179.39,1163.6899,1165.36,2223250000,-0.76,1735140500.0
2005-03-30,1165.36,1181.54,1165.36,1181.41,2097110000,1.38,1754593000.0
2005-03-31,1181.41,1184.53,1179.49,1180.59,2214230000,-0.07,1786877500.0
2005-04-01,1180.59,1189.8,1169.91,1172.92,2168690000,-0.65,1814500000.0
2005-04-04,1172.79,1178.61,1167.72,1176.12,2079770000,0.27,1836647500.0
2005-04-05,1176.12,1183.5601,1176.12,1181.39,1870800000,0.45,1855746000.0
2005-04-06,1181.39,1189.34,1181.39,1184.0699,1797400000,0.23,1869461500.0
2005-04-07,1184.0699,1191.88,1183.8101,1191.14,1900620000,0.6,1879244000.0
2005-04-08,1191.14,1191.75,1181.13,1181.2,1661330000,-0.83,1882109500.0
2005-04-11,1181.2,1184.0699,1178.6899,1181.21,1525310000,0.0,1885884000.0
2005-04-12,1181.21,1190.17,1170.85,1187.76,1979830000,0.55,1913004000.0
2005-04-13,1187.76,1187.76,1171.4,1173.79,2049740000,-1.18,1939814500.0
2005-04-14,1173.79,1174.67,1161.7,1162.05,2355040000,-1.0,1974907000.0
2005-04-15,1162.05,1162.05,1141.92,1142.62,2689960000,-1.67,2030308500.0
2005-04-18,1142.62,1148.92,1139.8,1145.98,2180670000,0.29,2022123500.0
2005-04-19,1145.98,1154.67,1145.98,1152.78,2142700000,0.59,2038286500.0
2005-04-20,1152.78,1155.5,1136.15,1137.5,2217050000,-1.33,2043415500.0
2005-04-21,1137.5,1159.95,1137.5,1159.95,2308560000,1.97,2046500000.0
2005-04-22,1159.95,1159.95,1142.95,1152.12,2045880000,-0.68,2062708000.0
2005-04-25,1152.12,1164.05,1152.12,1162.1,1795030000,0.87,2065148500.0
2005-04-26,1162.1,1164.8,1151.83,1151.83,1959740000,-0.88,2051973000.0
2005-04-27,1151.74,1159.87,1144.42,1156.38,2151520000,0.4,2054693500.0
2005-04-28,1156.38,1156.38,1143.22,1143.22,2182270000,-1.14,2053095500.0
2005-04-29,1143.22,1156.97,1139.1899,1156.85,2362360000,1.19,2062779000.0
2005-05-02,1156.85,1162.87,1154.71,1162.16,1980040000,0.46,2057792500.0
2005-05-03,1162.16,1166.89,1156.71,1161.17,2167020000,-0.09,2072603500.0
2005-05-04,1161.17,1176.01,1161.17,1175.65,2306480000,1.25,2098057500.0
2005-05-05,1175.65,1178.62,1166.77,1172.63,1997100000,-0.26,2102881500.0
2005-05-06,1172.63,1177.75,1170.5,1171.35,1707200000,-0.11,2105175000.0
2005-05-09,1171.35,1178.87,1169.38,1178.84,1857020000,0.64,2121760500.0
2005-05-10,1178.84,1178.84,1162.98,1166.22,1889660000,-1.07,2117252000.0
2005-05-11,1166.22,1171.77,1157.71,1171.11,1834970000,0.42,2106513500.0
2005-05-12,1171.11,1173.37,1157.76,1159.36,1995290000,-1.0,2088526000.0
2005-05-13,1159.36,1163.75,1146.1801,1154.05,2188590000,-0.46,2063457500.0
2005-05-16,1154.05,1165.75,1153.64,1165.6899,1856860000,1.01,2047267000.0
2005-05-17,1165.6899,1174.35,1159.86,1173.8,1887260000,0.7,2034495000.0
2005-05-18,1173.8,1187.9,1173.8,1185.5601,2266320000,1.0,2036958500.0
2005-05-19,1185.5601,1191.09,1184.49,1191.08,1775860000,0.47,2010323500.0
2005-05-20,1191.08,1191.22,1185.1899,1189.28,1631750000,-0.15,1989617000.0
2005-05-23,1189.28,1197.4399,1188.76,1193.86,1681170000,0.39,1983924000.0
2005-05-24,1193.86,1195.29,1189.87,1194.0699,1681000000,0.02,1969987000.0
2005-05-25,1194.0699,1194.0699,1185.96,1190.01,1742180000,-0.34,1949520000.0
2005-05-26,1190.01,1198.95,1190.01,1197.62,1654110000,0.64,1923112000.0
2005-05-27,1197.62,1199.5601,1195.28,1198.78,1381430000,0.1,1874065500.0
2005-05-31,1198.78,1198.78,1191.5,1191.5,1840680000,-0.61,1867097500.0
2005-06-01,1191.5,1205.64,1191.03,1202.22,1810100000,0.9,1849251500.0
2005-06-02,1202.27,1204.67,1198.42,1204.29,1813790000,0.17,1824617000.0
2005-06-03,1204.29,1205.09,1194.55,1196.02,1627520000,-0.69,1806138000.0
2005-06-06,1196.02,1198.78,1192.75,1197.51,1547120000,0.12,1798134000.0
2005-06-07,1197.51,1208.85,1197.26,1197.26,1851370000,-0.02,1797851500.0
2005-06-08,1197.26,1201.97,1193.33,1194.67,1715490000,-0.22,1789143000.0
2005-06-09,1194.67,1201.86,1191.09,1200.9301,1824120000,0.52,1788600500.0
2005-06-10,1200.9301,1202.79,1192.64,1198.11,1664180000,-0.23,1772045000.0
2005-06-13,1198.11,1206.03,1194.51,1200.8199,1661350000,0.23,1745683000.0
2005-06-14,1200.8199,1207.53,1200.1801,1203.91,1698150000,0.26,1737747500.0
2005-06-15,1203.91,1208.08,1198.66,1206.58,1840440000,0.22,1735406500.0
2005-06-16,1206.55,1212.1,1205.47,1210.96,1776040000,0.36,1710892500.0
2005-06-17,1210.9301,1219.55,1210.9301,1216.96,2407370000,0.5,1742468000.0
2005-06-20,1216.96,1219.1,1210.65,1216.1,1714530000,-0.07,1746607000.0
2005-06-21,1216.1,1217.13,1211.86,1213.61,1720700000,-0.2,1748583500.0
2005-06-22,1213.61,1219.59,1211.6899,1213.88,1823250000,0.02,1755696000.0
2005-06-23,1213.88,1216.45,1200.72,1200.73,2029920000,-1.08,1770083000.0
2005-06-24,1200.73,1200.9,1191.45,1191.5699,2418800000,-0.76,1808317500.0
2005-06-27,1191.5699,1194.33,1188.3,1190.6899,1738620000,-0.07,1826177000.0
2005-06-28,1190.6899,1202.54,1190.6899,1201.5699,1772410000,0.91,1822763500.0
2005-06-29,1201.5699,1204.0699,1198.7,1199.85,1769280000,-0.14,1820722500.0
2005-06-30,1199.85,1203.27,1190.51,1191.33,2109490000,-0.71,1835507500.0
2005-07-01,1191.33,1197.89,1191.33,1194.4399,1593820000,0.26,1833822500.0
2005-07-05,1194.4399,1206.34,1192.49,1204.99,1805820000,0.88,1846757500.0
2005-07-06,1204.99,1206.11,1194.78,1194.9399,1883470000,-0.83,1848362500.0
2005-07-07,1194.9399,1198.46,1183.55,1197.87,1952440000,0.25,1860210000.0
2005-07-08,1197.87,1212.73,1197.2,1211.86,1900810000,1.17,1864044500.0
2005-07-11,1211.86,1220.03,1211.86,1219.4399,1846300000,0.63,1873150500.0
2005-07-12,1219.4399,1225.54,1216.6,1222.21,1932010000,0.23,1886683500.0
2005-07-13,1222.21,1224.46,1219.64,1223.29,1812500000,0.09,1892401000.0
2005-07-14,1223.29,1233.16,1223.29,1226.5,2048710000,0.26,1902814500.0
2005-07-15,1226.5,1229.53,1223.5,1227.92,1716400000,0.12,1899832500.0
2005-07-18,1227.92,1227.92,1221.13,1221.13,1582100000,-0.55,1858569000.0
2005-07-19,1221.13,1230.34,1221.13,1229.35,2041280000,0.67,1874906500.0
2005-07-20,1229.35,1236.5601,1222.91,1235.2,2063340000,0.48,1892038500.0
2005-07-21,1235.2,1235.83,1224.7,1227.04,2129840000,-0.66,1907368000.0
2005-07-22,1227.04,1234.1899,1226.15,1233.6801,1766990000,0.54,1894221500.0
2005-07-25,1233.6801,1238.36,1228.15,1229.03,1717580000,-0.38,1859160500.0
2005-07-26,1229.03,1234.42,1229.03,1231.16,1934180000,0.17,1868938500.0
2005-07-27,1231.16,1237.64,1230.15,1236.79,1945800000,0.46,1877608000.0
2005-07-28,1236.79,1245.15,1235.8101,1243.72,2001680000,0.56,1889228000.0
2005-07-29,1243.72,1245.04,1234.1801,1234.1801,1789600000,-0.77,1873233500.0
2005-08-01,1234.1801,1239.1,1233.8,1235.35,1716870000,0.09,1879386000.0
2005-08-02,1235.35,1244.6899,1235.35,1244.12,2043120000,0.71,1891251000.0
2005-08-03,1244.12,1245.86,1240.5699,1245.04,1999980000,0.07,1897076500.0
2005-08-04,1245.04,1245.04,1235.15,1235.86,1981220000,-0.74,1898515500.0
2005-08-05,1235.86,1235.86,1225.62,1226.42,1930280000,-0.76,1899989000.0
2005-08-08,1226.42,1232.28,1222.67,1223.13,1804140000,-0.27,1897881000.0
2005-08-09,1223.13,1234.11,1223.13,1231.38,1897520000,0.67,1896156500.0
2005-08-10,1231.38,1242.6899,1226.58,1229.13,2172320000,-0.18,1914147500.0
2005-08-11,1229.13,1237.8101,1228.33,1237.8101,1941560000,0.71,1908790000.0
2005-08-12,1237.8101,1237.8101,1225.87,1230.39,1709300000,-0.6,1908435000.0
2005-08-15,1230.4,1236.24,1226.2,1233.87,1562880000,0.28,1907474000.0
2005-08-16,1233.87,1233.87,1219.05,1219.34,1820410000,-1.18,1896430500.0
2005-08-17,1219.34,1225.63,1218.0699,1220.24,1859150000,0.07,1886221000.0
2005-08-18,1220.24,1222.64,1215.9301,1219.02,1808170000,-0.1,1870137500.0
2005-08-19,1219.02,1225.08,1219.02,1219.71,1558790000,0.06,1859727500.0
2005-08-22,1219.71,1228.96,1216.47,1221.73,1621330000,0.17,1854915000.0
2005-08-23,1221.73,1223.04,1214.4399,1217.59,1678620000,-0.34,1842137000.0
2005-08-24,1217.5699,1224.15,1209.37,1209.59,1930800000,-0.66,1841387000.0
2005-08-25,1209.59,1213.73,1209.5699,1212.37,1571110000,0.23,1819858500.0
2005-08-26,1212.4,1212.4,1204.23,1205.1,1541090000,-0.6,1807433000.0
2005-08-29,1205.1,1214.28,1201.53,1212.28,1599450000,0.6,1801562000.0
2005-08-30,1212.28,1212.28,1201.0699,1208.41,1916470000,-0.32,1795229500.0
2005-08-31,1208.41,1220.36,1204.4,1220.33,2365510000,0.99,1813506000.0
2005-09-01,1220.33,1227.29,1216.1801,1221.59,2229860000,0.1,1825938000.0
2005-09-02,1221.59,1224.45,1217.75,1218.02,1640160000,-0.29,1811432000.0
2005-09-06,1218.02,1233.61,1218.02,1233.39,1932090000,1.26,1817829500.0
2005-09-07,1233.39,1237.0601,1230.9301,1236.36,2067700000,0.24,1826338500.0
2005-09-08,1236.36,1236.36,1229.51,1231.67,1955380000,-0.38,1815491500.0
2005-09-09,1231.67,1243.13,1231.67,1241.48,1992560000,0.8,1818041500.0
2005-09-12,1241.48,1242.6,1239.15,1240.5601,1938050000,-0.07,1829479000.0
2005-09-13,1240.5699,1240.5699,1231.2,1231.2,2082360000,-0.75,1855453000.0
2005-09-14,1231.2,1234.74,1226.16,1227.16,1986750000,-0.33,1863770000.0
2005-09-15,1227.16,1231.88,1224.85,1227.73,2079340000,0.05,1874779500.0
2005-09-16,1228.42,1237.95,1228.42,1237.91,3152470000,0.83,1941994500.0
2005-09-19,1237.91,1237.91,1227.65,1231.02,2076540000,-0.56,1967882000.0
2005-09-20,1231.02,1236.49,1220.0699,1221.34,2319250000,-0.79,2002778000.0
2005-09-21,1221.34,1221.52,1209.89,1210.2,2548150000,-0.91,2046254500.0
2005-09-22,1210.2,1216.64,1205.35,1214.62,2424720000,0.37,2070950500.0
2005-09-23,1214.62,1218.83,1209.8,1215.29,1973020000,0.06,2091046000.0
2005-09-26,1215.29,1222.5601,1211.84,1215.63,2022220000,0.03,2115102500.0
2005-09-27,1215.63,1220.17,1211.11,1215.66,1976270000,0.0,2133943500.0
2005-09-28,1215.66,1220.98,1212.72,1216.89,2106980000,0.1,2143469000.0
2005-09-29,1216.89,1228.7,1211.54,1227.6801,2176120000,0.89,2133999500.0
2005-09-30,1227.6801,1229.5699,1225.22,1228.8101,2097520000,0.09,2127382500.0
2005-10-03,1228.8101,1233.34,1225.15,1226.7,2097490000,-0.17,2150249000.0
2005-10-04,1226.7,1229.88,1214.02,1214.47,2341420000,-1.0,2170715500.0
2005-10-05,1214.47,1214.47,1196.25,1196.39,2546780000,-1.49,2194669500.0
2005-10-06,1196.39,1202.14,1181.92,1191.49,2792030000,-0.41,2236502000.0
2005-10-07,1191.49,1199.71,1191.46,1195.9,2126080000,0.37,2243178000.0
2005-10-10,1195.9,1196.52,1186.12,1187.33,2195990000,-0.72,2256075000.0
2005-10-11,1187.33,1193.1,1183.16,1184.87,2299040000,-0.21,2266909000.0
2005-10-12,1184.87,1190.02,1173.65,1177.6801,2491280000,-0.61,2292135500.0
2005-10-13,1177.6801,1179.5601,1168.2,1176.84,2351150000,-0.07,2305726000.0
2005-10-14,1176.84,1187.13,1175.4399,1186.5699,2188940000,0.83,2257549500.0
2005-10-17,1186.5699,1191.21,1184.48,1190.1,2054570000,0.3,2256451000.0
2005-10-18,1190.1,1190.1,1178.13,1178.14,2197010000,-1.0,2250339000.0
2005-10-19,1178.14,1195.76,1170.55,1195.76,2703590000,1.5,2258111000.0
2005-10-20,1195.76,1197.3,1173.3,1177.8,2617250000,-1.5,2267737500.0
2005-10-21,1177.8,1186.46,1174.92,1179.59,2470920000,0.15,2292632500.0
2005-10-24,1179.59,1199.39,1179.59,1199.38,2197790000,1.68,2301411000.0
2005-10-25,1199.38,1201.3,1189.29,1196.54,2312470000,-0.24,2318221000.0
2005-10-26,1196.54,1204.01,1191.38,1191.38,2467750000,-0.43,2336259500.0
2005-10-27,1191.38,1192.65,1178.89,1178.9,2395370000,-1.05,2347222000.0
2005-10-28,1178.9,1198.41,1178.9,1198.41,2379400000,1.65,2361316000.0
2005-10-31,1198.41,1211.4301,1198.41,1207.01,2567470000,0.72,2384815000.0
2005-11-01,1207.01,1207.34,1201.66,1202.76,2457850000,-0.35,2390636500.0
2005-11-02,1202.76,1215.17,1201.0699,1214.76,2648090000,1.0,2395702000.0
2005-11-03,1214.76,1224.7,1214.76,1219.9399,2716630000,0.43,2391932000.0
2005-11-04,1219.9399,1222.52,1214.45,1220.14,2050510000,0.02,2388153500.0
2005-11-07,1220.14,1224.1801,1217.29,1222.8101,1987580000,0.22,2377733000.0
2005-11-08,1222.8101,1222.8101,1216.08,1218.59,1965050000,-0.35,2361033500.0
2005-11-09,1218.59,1226.59,1216.53,1220.65,2214460000,0.17,2347192500.0
2005-11-10,1220.65,1232.41,1215.05,1230.96,2378460000,0.84,2348558000.0
2005-11-11,1230.96,1235.7,1230.72,1234.72,1773140000,0.31,2327768000.0
2005-11-14,1234.72,1237.2,1231.78,1233.76,1899780000,-0.08,2320028500.0
2005-11-15,1233.76,1237.9399,1226.41,1229.01,2359370000,-0.39,2328146500.0
2005-11-16,1229.01,1232.24,1227.1801,1231.21,2121580000,0.18,2299046000.0
2005-11-17,1231.21,1242.96,1231.21,1242.8,2298040000,0.94,2283085500.0
2005-11-18,1242.8,1249.58,1240.71,1248.27,2453290000,0.44,2282204000.0
2005-11-21,1248.27,1255.89,1246.9,1254.85,2117350000,0.53,2278182000.0
2005-11-22,1254.85,1261.9,1251.4,1261.23,2291420000,0.51,2277129500.0
2005-11-23,1261.23,1270.64,1259.51,1265.61,1985400000,0.35,2253012000.0
2005-11-25,1265.61,1268.78,1265.54,1268.25,724940000,0.21,2169490500.0
2005-11-28,1268.25,1268.4399,1257.17,1257.46,2016900000,-0.85,2151365500.0
2005-11-29,1257.46,1266.1801,1257.46,1257.48,2268340000,0.0,2136409000.0
2005-11-30,1257.48,1260.9301,1249.39,1249.48,2374690000,-0.64,2132251000.0
2005-12-01,1249.48,1266.17,1249.48,1264.67,2614830000,1.22,2130588000.0
2005-12-02,1264.67,1266.85,1261.42,1265.08,2125580000,0.03,2101035500.0
2005-12-05,1265.08,1265.08,1258.12,1262.09,2325840000,-0.24,2114802000.0
2005-12-06,1262.09,1272.89,1262.09,1263.7,2110740000,0.13,2120960000.0
2005-12-07,1263.7,1264.85,1253.02,1257.37,2093830000,-0.5,2127399000.0
2005-12-08,1257.37,1263.36,1250.91,1255.84,2178300000,-0.12,2125591000.0
2005-12-09,1255.84,1263.08,1254.24,1259.37,1896290000,0.28,2101482500.0
2005-12-12,1259.37,1263.86,1255.52,1260.4301,1876550000,0.08,2106653000.0
2005-12-13,1260.4301,1272.11,1258.5601,1267.4301,2390020000,0.56,2131165000.0
2005-12-14,1267.4301,1275.8,1267.0699,1272.74,2145520000,0.42,2120472500.0
2005-12-15,1272.74,1275.17,1267.74,1270.9399,2180590000,-0.14,2123423000.0
2005-12-16,1270.9399,1275.24,1267.3199,1267.3199,2584190000,-0.28,2137730500.0
2005-12-19,1267.3199,1270.51,1259.28,1259.92,2208810000,-0.58,2125506500.0
2005-12-20,1259.92,1263.86,1257.21,1259.62,1996690000,-0.02,2119473500.0
2005-12-21,1259.62,1269.37,1259.62,1262.79,2065170000,0.25,2108161000.0
2005-12-22,1262.79,1268.1899,1262.5,1268.12,1888500000,0.42,2103316000.0
2005-12-23,1268.12,1269.76,1265.92,1268.66,1285810000,0.04,2131359500.0
2005-12-27,1268.66,1271.83,1256.54,1256.54,1540470000,-0.96,2107538000.0
2005-12-28,1256.54,1261.1,1256.54,1258.17,1422360000,0.13,2065239000.0
2005-12-29,1258.17,1260.61,1254.1801,1254.42,1382540000,-0.3,2015631500.0
2005-12-30,1254.42,1254.42,1246.59,1248.29,1443500000,-0.49,1957065000.0
2006-01-03,1248.29,1270.22,1245.74,1268.8,2554570000,1.64,1978514500.0
2006-01-04,1268.8,1275.37,1267.74,1273.46,2515330000,0.37,1987989000.0
2006-01-05,1273.46,1276.91,1270.3,1273.48,2433340000,0.0,2004119000.0
2006-01-06,1273.48,1286.09,1273.48,1285.45,2446560000,0.94,2021755500.0
2006-01-09,1285.45,1290.78,1284.8199,1290.15,2301490000,0.37,2027915000.0
2006-01-10,1290.15,1290.15,1283.76,1289.6899,2373080000,-0.04,2051754500.0
2006-01-11,1289.72,1294.9,1288.12,1294.1801,2406130000,0.35,2078233500.0
2006-01-12,1294.1801,1294.1801,1285.04,1286.0601,2318350000,-0.63,2074650000.0
2006-01-13,1286.0601,1288.96,1282.78,1287.61,2206510000,0.12,2077699500.0
2006-01-17,1287.61,1287.61,1278.61,1282.9301,2179970000,-0.36,2077668500.0
2006-01-18,1282.9301,1282.9301,1272.08,1277.9301,2233200000,-0.39,2060119000.0
2006-01-19,1277.9301,1287.79,1277.9301,1285.04,2444020000,0.56,2071879500.0
2006-01-20,1285.04,1285.04,1260.92,1261.49,2845810000,-1.83,2114335500.0
2006-01-23,1261.49,1268.1899,1261.49,1263.8199,2256070000,0.18,2123880500.0
2006-01-24,1263.8199,1271.47,1263.8199,1266.86,2608720000,0.24,2159891500.0
2006-01-25,1266.86,1271.87,1259.42,1264.6801,2617060000,-0.17,2226454000.0
2006-01-26,1264.6801,1276.4399,1264.6801,1273.83,2856780000,0.72,2292269500.0
2006-01-27,1273.83,1286.38,1273.83,1283.72,2623620000,0.78,2352332500.0
2006-01-30,1283.72,1287.9399,1283.51,1285.1899,2282730000,0.11,2397342000.0
2006-01-31,1285.2,1285.2,1276.85,1280.08,2708310000,-0.4,2460582500.0
2006-02-01,1280.08,1283.33,1277.5699,1282.46,2589410000,0.19,2462324500.0
2006-02-02,1282.46,1282.46,1267.72,1270.84,2565300000,-0.91,2464823000.0
2006-02-03,1270.84,1270.87,1261.02,1264.03,2282210000,-0.54,2457266500.0
2006-02-06,1264.03,1267.04,1261.62,1265.02,2132360000,0.08,2441556500.0
2006-02-07,1265.02,1265.78,1253.61,1254.78,2366370000,-0.81,2444800500.0
2006-02-08,1254.78,1266.47,1254.78,1265.65,2456860000,0.87,2448989500.0
2006-02-09,1265.65,1274.5601,1262.8,1263.78,2441920000,-0.15,2450779000.0
2006-02-10,1263.8199,1269.89,1254.98,1266.99,2290050000,0.25,2449364000.0
2006-02-13,1266.99,1266.99,1258.34,1262.86,1850080000,-0.33,2431542500.0
2006-02-14,1262.86,1278.21,1260.8,1275.53,2437940000,1.0,2444441000.0
2006-02-15,1275.53,1281.0,1271.0601,1280.0,2317590000,0.35,2448660500.0
2006-02-16,1280.0,1289.39,1280.0,1289.38,2251490000,0.73,2439034000.0
2006-02-17,1289.38,1289.47,1284.0699,1287.24,2128260000,-0.17,2403156500.0
2006-02-21,1287.24,1291.92,1281.33,1283.03,2104320000,-0.33,2395569000.0
2006-02-22,1283.03,1294.17,1283.03,1292.67,2222380000,0.75,2376252000.0
2006-02-23,1292.67,1293.84,1285.14,1287.79,2144210000,-0.38,2352609500.0
2006-02-24,1287.79,1292.11,1285.62,1289.4301,1933010000,0.13,2306421000.0
2006-02-27,1289.4301,1297.5699,1289.4301,1294.12,1975320000,0.36,2274006000.0
2006-02-28,1294.12,1294.12,1278.66,1280.66,2370860000,-1.04,2278412500.0
2006-03-01,1280.66,1291.8,1280.66,1291.24,2308320000,0.83,2258413000.0
2006-03-02,1291.24,1291.24,1283.21,1289.14,2494590000,-0.16,2253672000.0
2006-03-03,1289.14,1297.33,1284.2,1287.23,2152950000,-0.15,2233054500.0
2006-03-06,1287.23,1288.23,1275.67,1278.26,2280190000,-0.7,2232953500.0
2006-03-07,1278.26,1278.26,1271.11,1275.88,2268050000,-0.19,2239738000.0
2006-03-08,1275.88,1280.33,1268.42,1278.47,2442870000,0.2,2243563000.0
2006-03-09,1278.47,1282.74,1272.23,1272.23,2140110000,-0.49,2227725500.0
2006-03-10,1272.23,1284.37,1271.11,1281.42,2123450000,0.72,2211802000.0
2006-03-13,1281.58,1287.37,1281.58,1284.13,2070330000,0.21,2200816000.0
2006-03-14,1284.13,1298.14,1282.67,1297.48,2165270000,1.04,2216575500.0
2006-03-15,1297.48,1304.4,1294.97,1303.02,2293000000,0.43,2209328500.0
2006-03-16,1303.02,1310.45,1303.02,1305.33,2292180000,0.18,2208058000.0
2006-03-17,1305.33,1309.79,1305.3199,1307.25,2549620000,0.15,2222964500.0
2006-03-20,1307.25,1310.0,1303.59,1305.08,1976830000,-0.17,2215393000.0
2006-03-21,1305.08,1310.88,1295.8199,1297.23,2147370000,-0.6,2217545500.0
2006-03-22,1297.23,1305.97,1295.8101,1305.04,2039810000,0.6,2208417000.0
2006-03-23,1305.04,1305.04,1298.11,1301.67,1980940000,-0.26,2200253500.0
2006-03-24,1301.67,1306.53,1298.89,1302.95,2326070000,0.1,2219906500.0
2006-03-27,1302.95,1303.74,1299.09,1301.61,2029700000,-0.1,2222625500.0
2006-03-28,1301.61,1306.24,1291.84,1293.23,2148580000,-0.64,2211511500.0
2006-03-29,1293.23,1305.6,1293.23,1302.89,2143540000,0.75,2203272500.0
2006-03-30,1302.89,1310.15,1296.72,1300.25,2294560000,-0.2,2193271000.0
2006-03-31,1300.25,1303.0,1294.87,1294.87,2236710000,-0.41,2197459000.0
2006-04-03,1302.88,1309.1899,1296.65,1297.8101,2494080000,0.23,2208153500.0
2006-04-04,1297.8101,1307.55,1294.71,1305.9301,2147660000,0.63,2202134000.0
2006-04-05,1305.9301,1312.8101,1304.8199,1311.5601,2420020000,0.43,2200991500.0
2006-04-06,1311.5601,1311.99,1302.4399,1309.04,2281680000,-0.19,2208070000.0
2006-04-07,1309.04,1314.0699,1294.1801,1295.5,2082470000,-1.03,2206021000.0
2006-04-10,1295.51,1300.74,1293.17,1296.62,1898320000,0.09,2197420500.0
2006-04-11,1296.6,1300.71,1282.96,1286.5699,2232880000,-0.78,2200801000.0
2006-04-12,1286.5699,1290.9301,1286.45,1288.12,1938100000,0.12,2183056000.0
2006-04-13,1288.12,1292.09,1283.37,1289.12,1891940000,0.08,2163044000.0
2006-04-17,1289.12,1292.45,1280.74,1285.33,1794650000,-0.29,2125295500.0
2006-04-18,1285.33,1309.02,1285.33,1307.28,2595440000,1.71,2156226000.0
2006-04-19,1307.65,1310.39,1302.79,1309.9301,2447310000,0.2,2171223000.0
2006-04-20,1309.9301,1318.16,1306.38,1311.46,2512920000,0.12,2194878500.0
2006-04-21,1311.46,1317.67,1306.59,1311.28,2392630000,-0.01,2215463000.0
2006-04-24,1311.28,1311.28,1303.79,1308.11,2117330000,-0.24,2205026000.0
2006-04-25,1308.11,1310.79,1299.17,1301.74,2366380000,-0.49,2221860000.0
2006-04-26,1301.74,1310.97,1301.74,1305.41,2502690000,0.28,2239565500.0
2006-04-27,1305.41,1315.0,1295.5699,1309.72,2772010000,0.33,2270989000.0
2006-04-28,1309.72,1316.04,1306.16,1310.61,2419920000,0.07,2277257000.0
2006-05-01,1310.61,1317.21,1303.46,1305.1899,2437040000,-0.41,2287273500.0
2006-05-02,1305.1899,1313.66,1305.1899,1313.21,2403470000,0.61,2282743000.0
2006-05-03,1313.21,1313.47,1303.92,1308.12,2395230000,-0.39,2295121500.0
2006-05-04,1307.85,1315.14,1307.85,1312.25,2431450000,0.32,2295693000.0
2006-05-05,1312.25,1326.53,1312.25,1325.76,2294760000,1.03,2296347000.0
2006-05-08,1325.76,1326.7,1322.87,1324.66,2151300000,-0.08,2299788500.0
2006-05-09,1324.66,1326.6,1322.48,1325.14,2157290000,0.04,2312737000.0
2006-05-10,1324.5699,1325.51,1317.4399,1322.85,2268550000,-0.17,2314520500.0
2006-05-11,1322.63,1322.63,1303.45,1305.92,2531520000,-1.28,2344191500.0
2006-05-12,1305.88,1305.88,1290.38,1291.24,2567970000,-1.12,2377993000.0
2006-05-15,1291.1899,1294.8101,1284.51,1294.5,2505660000,0.25,2413543500.0
2006-05-16,1294.5,1297.88,1288.51,1292.08,2386210000,-0.19,2403082000.0
2006-05-17,1291.73,1291.73,1267.3101,1270.3199,2830200000,-1.68,2422226500.0
2006-05-18,1270.25,1274.89,1261.75,1261.8101,2537490000,-0.67,2423455000.0
2006-05-19,1261.8101,1272.15,1256.28,1267.03,2982300000,0.41,2452938500.0
2006-05-22,1267.03,1268.77,1252.98,1262.0699,2773010000,-0.39,2485722500.0
2006-05-23,1262.0601,1273.67,1256.15,1256.58,2605250000,-0.43,2497666000.0
2006-05-24,1256.5601,1264.53,1245.34,1258.5699,2999030000,0.16,2522483000.0
2006-05-25,1258.41,1273.26,1258.41,1272.88,2372730000,1.14,2502519000.0
2006-05-26,1272.71,1280.54,1272.5,1280.16,1814020000,0.57,2472224000.0
2006-05-30,1280.04,1280.04,1259.87,1259.87,2176190000,-1.58,2459181500.0
2006-05-31,1259.38,1270.09,1259.38,1270.09,2692160000,0.81,2473616000.0
2006-06-01,1270.05,1285.71,1269.1899,1285.71,2360160000,1.23,2471862500.0
2006-06-02,1285.71,1290.6801,1280.22,1288.22,2295540000,0.2,2465067000.0
2006-06-05,1288.16,1288.16,1264.66,1265.29,2313470000,-1.78,2466002500.0
2006-06-06,1265.23,1269.88,1254.46,1263.85,2697650000,-0.11,2493320000.0
2006-06-07,1263.61,1272.47,1255.77,1256.15,2644170000,-0.61,2517664000.0
2006-06-08,1256.08,1259.85,1235.1801,1257.9301,3543790000,0.14,2581426000.0
2006-06-09,1257.9301,1262.58,1250.03,1252.3,2214000000,-0.45,2565550000.0
2006-06-12,1252.27,1255.22,1236.4301,1237.4399,2247010000,-1.19,2549502000.0
2006-06-13,1236.08,1243.37,1222.52,1223.6899,3215770000,-1.11,2585007500.0
2006-06-14,1223.66,1231.46,1219.29,1230.04,2667990000,0.52,2599096500.0
2006-06-15,1230.01,1258.64,1230.01,1256.16,2775480000,2.12,2596360500.0
2006-06-16,1256.16,1256.27,1246.33,1251.54,2783390000,-0.37,2608655500.0
2006-06-19,1251.54,1255.9301,1237.17,1240.13,2517200000,-0.91,2585400500.0
2006-06-20,1240.12,1249.01,1238.87,1240.12,2232950000,-0.0,2558397500.0
2006-06-21,1240.09,1257.96,1240.09,1252.2,2361230000,0.97,2546196500.0
2006-06-22,1251.92,1251.92,1241.53,1245.6,2148180000,-0.53,2503654000.0
2006-06-23,1245.59,1253.13,1241.4301,1244.5,2017270000,-0.09,2485881000.0
2006-06-26,1244.5,1250.92,1243.6801,1250.5601,1878580000,0.49,2489109000.0
2006-06-27,1250.55,1253.37,1238.9399,1239.2,2203130000,-0.91,2490456000.0
2006-06-28,1238.99,1247.0601,1237.59,1246.0,2085490000,0.55,2460122500.0
2006-06-29,1245.9399,1272.88,1245.9399,1272.87,2621250000,2.16,2473177000.0
2006-06-30,1272.86,1276.3,1270.2,1270.2,3049560000,-0.21,2510878000.0
2006-07-03,1270.0601,1280.38,1270.0601,1280.1899,1114470000,0.79,2450928000.0
2006-07-05,1280.05,1280.05,1265.91,1270.91,2165070000,-0.72,2424299000.0
2006-07-06,1270.58,1278.3199,1270.58,1274.08,2009160000,0.25,2392548500.0
2006-07-07,1274.08,1275.38,1263.13,1265.48,1988150000,-0.67,2314766500.0
2006-07-10,1265.46,1274.0601,1264.46,1267.34,1854590000,0.15,2296796000.0
2006-07-11,1267.26,1273.64,1259.65,1272.4301,2310850000,0.4,2299988000.0
2006-07-12,1272.39,1273.3101,1257.29,1258.6,2250450000,-1.09,2251722000.0
2006-07-13,1258.58,1258.58,1241.4301,1242.28,2545760000,-1.3,2245610500.0
2006-07-14,1242.29,1242.7,1228.45,1236.2,2467120000,-0.49,2230192500.0
2006-07-17,1236.2,1240.0699,1231.49,1234.49,2146410000,-0.14,2198343500.0
2006-07-18,1234.48,1239.86,1224.54,1236.86,2481750000,0.19,2196571000.0
2006-07-19,1236.74,1261.8101,1236.74,1259.8101,2701980000,1.86,2220022500.0
2006-07-20,1259.8101,1262.5601,1249.13,1249.13,2345580000,-0.85,2219240000.0
2006-07-21,1249.12,1250.96,1238.72,1240.29,2704090000,-0.71,2247035500.0
2006-07-24,1240.25,1262.5,1240.25,1260.91,2312720000,1.66,2261808000.0
2006-07-25,1260.91,1272.39,1257.1899,1268.88,2563930000,0.63,2296075500.0
2006-07-26,1268.87,1273.89,1261.9399,1268.4,2667710000,-0.04,2319304500.0
2006-07-27,1268.2,1275.85,1261.92,1263.2,2776710000,-0.41,2353865500.0
2006-07-28,1263.15,1280.42,1263.15,1278.55,2480420000,1.22,2346824000.0
2006-07-31,1278.53,1278.66,1274.3101,1276.66,2461300000,-0.15,2317411000.0
2006-08-01,1278.53,1278.66,1265.71,1270.92,2527690000,-0.45,2388072000.0
2006-08-02,1270.73,1283.42,1270.73,1277.41,2610750000,0.51,2410356000.0
2006-08-03,1278.22,1283.96,1271.25,1280.27,2728440000,0.22,2446320000.0
2006-08-04,1280.26,1292.92,1273.8199,1279.36,2530970000,-0.07,2473461000.0
2006-08-07,1279.3101,1279.3101,1273.0,1275.77,2045660000,-0.28,2483014500.0
2006-08-08,1275.67,1282.75,1268.37,1271.48,2457840000,-0.34,2490364000.0
2006-08-09,1271.13,1283.74,1264.73,1265.95,2555180000,-0.43,2505600500.0
2006-08-10,1265.72,1272.55,1261.3,1271.8101,2402190000,0.46,2498422000.0
2006-08-11,1271.64,1271.64,1262.08,1266.74,2004540000,-0.4,2475293000.0
2006-08-14,1266.67,1278.9,1266.67,1268.21,2118020000,0.12,2473873500.0
2006-08-15,1268.1899,1286.23,1268.1899,1285.58,2334100000,1.37,2466491000.0
2006-08-16,1285.27,1296.21,1285.27,1295.4301,2554570000,0.77,2459120500.0
2006-08-17,1295.37,1300.78,1292.71,1297.48,2458340000,0.16,2464758500.0
2006-08-18,1297.48,1302.3,1293.5699,1302.3,2033910000,0.37,2431249500.0
2006-08-21,1302.3,1302.3,1295.51,1297.52,1759240000,-0.37,2403575500.0
2006-08-22,1297.52,1302.49,1294.4399,1298.8199,1908740000,0.1,2370816000.0
2006-08-23,1298.73,1301.5,1289.8199,1292.99,1893670000,-0.45,2332114000.0
2006-08-24,1292.97,1297.23,1291.4,1296.0601,1930320000,0.24,2289794500.0
2006-08-25,1295.92,1298.88,1292.39,1295.09,1667580000,-0.07,2249152500.0
2006-08-28,1295.09,1305.02,1293.97,1301.78,1834920000,0.52,2217833500.0
2006-08-29,1301.5699,1305.02,1295.29,1304.28,2093720000,0.19,2196135000.0
2006-08-30,1303.7,1306.74,1302.15,1305.37,2060690000,0.08,2168632000.0
2006-08-31,1304.25,1306.11,1302.45,1303.8199,1974540000,-0.12,2130937000.0
2006-09-01,1303.8,1312.03,1303.8,1311.01,1800520000,0.55,2094414500.0
2006-09-05,1310.9399,1314.67,1308.8199,1313.25,2114480000,0.17,2097855500.0
2006-09-06,1313.04,1313.04,1299.28,1300.26,2329870000,-0.99,2091457000.0
2006-09-07,1300.21,1301.25,1292.13,1294.02,2325850000,-0.48,2079990500.0
2006-09-08,1294.02,1300.14,1294.02,1298.92,2132890000,0.38,2066525500.0
2006-09-11,1298.86,1302.36,1290.9301,1299.54,2506430000,0.05,2091620000.0
2006-09-12,1299.53,1314.28,1299.53,1313.0,2791580000,1.04,2125298000.0
2006-09-13,1312.74,1319.92,1311.12,1318.0699,2597220000,0.39,2138454000.0
2006-09-14,1318.0,1318.0,1313.25,1316.28,2351220000,-0.14,2128286500.0
2006-09-15,1316.28,1324.65,1316.28,1319.66,3198030000,0.26,2165271000.0
2006-09-18,1319.85,1324.87,1318.16,1321.1801,2325080000,0.12,2179829500.0
2006-09-19,1321.17,1322.04,1312.17,1317.64,2390850000,-0.27,2211410000.0
2006-09-20,1318.28,1328.53,1318.28,1325.1801,2543070000,0.57,2243126500.0
2006-09-21,1324.89,1328.1899,1315.45,1318.03,2627440000,-0.54,2279815000.0
2006-09-22,1318.03,1318.03,1310.9399,1314.78,2162880000,-0.25,2291443000.0
2006-09-25,1314.78,1329.35,1311.58,1326.37,2710240000,0.88,2343576000.0
2006-09-26,1326.35,1336.6,1325.3,1336.35,2673350000,0.75,2385497500.0
2006-09-27,1336.12,1340.08,1333.54,1336.59,2749190000,0.02,2418271000.0
2006-09-28,1336.5601,1340.28,1333.75,1338.88,2397820000,0.17,2435127500.0
2006-09-29,1339.15,1339.88,1335.64,1335.85,2273430000,-0.23,2450072000.0
2006-10-02,1335.8199,1338.54,1330.28,1331.3199,2154480000,-0.34,2467770000.0
2006-10-03,1331.3199,1338.3101,1327.1,1334.11,2682690000,0.21,2496180500.0
2006-10-04,1333.8101,1350.2,1331.48,1350.2,3019880000,1.21,2530681000.0
2006-10-05,1349.84,1353.79,1347.75,1353.22,2817240000,0.22,2555250500.0
2006-10-06,1353.22,1353.22,1344.21,1349.59,2523000000,-0.27,2574756000.0
2006-10-09,1349.58,1352.6899,1346.55,1350.66,1935170000,0.08,2546193000.0
2006-10-10,1350.62,1354.23,1348.6,1353.42,2376140000,0.2,2525421000.0
2006-10-11,1353.28,1353.97,1343.5699,1349.95,2521000000,-0.26,2521610000.0
2006-10-12,1349.9399,1363.76,1349.9399,1362.83,2514350000,0.95,2529766500.0
2006-10-13,1362.8199,1366.63,1360.5,1365.62,2482920000,0.2,2494011000.0
2006-10-16,1365.61,1370.2,1364.48,1369.0601,2305920000,0.25,2493053000.0
2006-10-17,1369.05,1369.05,1356.87,1364.05,2519620000,-0.37,2499491500.0
2006-10-18,1363.9301,1372.87,1360.95,1365.8,2658840000,0.13,2505280000.0
2006-10-19,1365.95,1368.09,1362.0601,1366.96,2619830000,0.08,2504899500.0
2006-10-20,1366.9399,1368.66,1362.1,1368.6,2526410000,0.12,2523076000.0
2006-10-23,1368.58,1377.4,1363.9399,1377.02,2480430000,0.62,2511585500.0
2006-10-24,1377.02,1377.78,1372.42,1377.38,2876890000,0.03,2521762500.0
2006-10-25,1377.36,1383.61,1376.0,1382.22,2953540000,0.35,2531980000.0
2006-10-26,1382.21,1389.45,1379.47,1389.08,2793350000,0.5,2551756500.0
2006-10-27,1388.89,1388.89,1375.85,1377.34,2458450000,-0.85,2561007500.0
2006-10-30,1377.3,1381.22,1373.46,1377.9301,2770440000,0.04,2591805500.0
2006-10-31,1377.9301,1381.21,1372.1899,1377.9399,2803030000,0.0,2597822500.0
2006-11-01,1377.76,1381.95,1366.26,1367.8101,2821160000,-0.74,2587886500.0
2006-11-02,1367.4399,1368.39,1362.21,1367.34,2646180000,-0.03,2579333500.0
2006-11-03,1367.3101,1371.6801,1360.98,1364.3,2419730000,-0.22,2574170000.0
2006-11-06,1364.27,1381.4,1364.27,1379.78,2533550000,1.13,2604089000.0
2006-11-07,1379.75,1388.1899,1379.1899,1382.84,2636390000,0.22,2617101500.0
2006-11-08,1382.5,1388.61,1379.33,1385.72,2814820000,0.21,2631792500.0
2006-11-09,1385.4301,1388.92,1377.3101,1378.33,3012050000,-0.53,2656677500.0
2006-11-10,1378.33,1381.04,1375.6,1380.9,2290200000,0.19,2647041500.0
2006-11-13,1380.58,1387.61,1378.8,1384.42,2386340000,0.25,2651062500.0
2006-11-14,1384.36,1394.49,1379.0699,1393.22,3027480000,0.64,2676455500.0
2006-11-15,1392.91,1401.35,1392.13,1396.5699,2831130000,0.24,2685070000.0
2006-11-16,1396.53,1403.76,1396.53,1399.76,2835730000,0.23,2695865000.0
2006-11-17,1399.76,1401.21,1394.55,1401.2,2726100000,0.1,2705849500.0
2006-11-20,1401.17,1404.37,1397.85,1400.5,2546710000,-0.05,2709163500.0
2006-11-21,1400.4301,1403.49,1399.99,1402.8101,2597940000,0.16,2695216000.0
2006-11-22,1402.6899,1407.89,1402.26,1406.09,2237710000,0.23,2659424500.0
2006-11-24,1405.9399,1405.9399,1399.25,1400.95,832550000,-0.37,2561384500.0
2006-11-27,1400.95,1400.95,1381.4399,1381.96,2711210000,-1.36,2574022500.0
2006-11-28,1381.61,1387.91,1377.83,1386.72,2639750000,0.34,2567488000.0
2006-11-29,1386.11,1401.14,1386.11,1399.48,2790970000,0.92,2566885000.0
2006-11-30,1399.47,1406.3,1393.83,1400.63,4006230000,0.08,2626138500.0
2006-12-01,1400.63,1402.46,1385.9301,1396.71,2800980000,-0.28,2633878500.0
2006-12-04,1396.67,1411.23,1396.67,1409.12,2766320000,0.89,2651208000.0
2006-12-05,1409.1,1415.27,1408.78,1414.76,2755700000,0.4,2662315500.0
2006-12-06,1414.4,1415.9301,1411.05,1412.9,2725280000,-0.13,2666760000.0
2006-12-07,1412.86,1418.27,1406.8,1407.29,2743150000,-0.4,2663176500.0
2006-12-08,1407.27,1414.09,1403.67,1409.84,2440460000,0.18,2634597000.0
2006-12-11,1409.8101,1415.6,1408.5601,1413.04,2289900000,0.23,2634582000.0
2006-12-12,1413.0,1413.78,1404.75,1411.5601,2738170000,-0.1,2652173500.0
2006-12-13,1411.3199,1416.64,1411.05,1413.21,2552260000,0.12,2628412500.0
2006-12-14,1413.16,1427.23,1413.16,1425.49,2729700000,0.87,2623341000.0
2006-12-15,1425.48,1431.63,1425.48,1427.09,3229580000,0.11,2643033500.0
2006-12-18,1427.08,1431.8101,1420.65,1422.48,2568140000,-0.32,2635135500.0
2006-12-19,1422.42,1428.3,1414.88,1425.55,2717060000,0.22,2643653000.0
2006-12-20,1425.51,1429.05,1423.51,1423.53,2387630000,-0.14,2633137500.0
2006-12-21,1423.2,1426.4,1415.9,1418.3,2322410000,-0.37,2637372500.0
2006-12-22,1418.1,1418.8199,1410.28,1410.76,1647590000,-0.53,2678124500.0
2006-12-26,1410.75,1417.91,1410.45,1416.9,1310310000,0.44,2608079500.0
2006-12-27,1416.63,1427.72,1416.63,1426.84,1667370000,0.7,2559460500.0
2006-12-28,1426.77,1427.26,1422.05,1424.73,1508570000,-0.15,2495340500.0
2006-12-29,1424.71,1427.0,1416.84,1418.3,1678200000,-0.45,2378939000.0
2007-01-03,1418.03,1429.42,1407.86,1416.6,3429160000,-0.12,2410348000.0
2007-01-04,1416.6,1421.84,1408.4301,1418.34,3004460000,0.12,2422255000.0
2007-01-05,1418.34,1418.34,1405.75,1409.71,2919400000,-0.61,2430440000.0
2007-01-08,1409.26,1414.98,1403.97,1412.84,2763340000,0.22,2432343000.0
2007-01-09,1412.84,1415.61,1405.42,1412.11,3038380000,-0.05,2447104500.0
2007-01-10,1408.7,1415.99,1405.3199,1414.85,2764660000,0.19,2463314500.0
2007-01-11,1414.84,1427.12,1414.84,1423.8199,2857870000,0.63,2491713000.0
2007-01-12,1423.8199,1431.23,1422.58,1430.73,2686480000,0.49,2489128500.0
2007-01-16,1430.73,1433.9301,1428.62,1431.9,2599530000,0.08,2491492000.0
2007-01-17,1431.77,1435.27,1428.5699,1430.62,2690270000,-0.09,2489520500.0
2007-01-18,1430.59,1432.96,1424.21,1426.37,2822430000,-0.3,2469163000.0
2007-01-19,1426.35,1431.5699,1425.1899,1430.5,2777480000,0.29,2479630000.0
2007-01-22,1430.47,1431.39,1420.4,1422.95,2540120000,-0.53,2470783000.0
2007-01-23,1422.95,1431.33,1421.66,1427.99,2975070000,0.35,2500155000.0
2007-01-24,1427.96,1440.14,1427.96,1440.13,2783180000,0.85,2523193500.0
2007-01-25,1440.12,1440.6899,1422.34,1423.9,2994330000,-1.13,2590530500.0
2007-01-26,1423.9,1427.27,1416.96,1422.1801,2626620000,-0.12,2656346000.0
2007-01-29,1422.03,1426.9399,1418.46,1420.62,2730480000,-0.11,2709501500.0
2007-01-30,1420.61,1428.8199,1420.61,1428.8199,2706250000,0.58,2769385500.0
2007-01-31,1428.65,1441.61,1424.78,1438.24,2976690000,0.66,2834310000.0
2007-02-01,1437.9,1446.64,1437.9,1445.9399,2914890000,0.54,2808596500.0
2007-02-02,1445.9399,1449.33,1444.49,1448.39,2569450000,0.17,2786846000.0
2007-02-05,1448.33,1449.38,1443.85,1446.99,2439430000,-0.1,2762847500.0
2007-02-06,1446.98,1450.1899,1443.4,1448.0,2608710000,0.07,2755116000.0
2007-02-07,1447.41,1452.99,1446.4399,1450.02,2618820000,0.14,2734138000.0
2007-02-08,1449.99,1450.45,1442.8101,1448.3101,2816180000,-0.12,2736714000.0
2007-02-09,1448.25,1452.45,1433.4399,1438.0601,2951810000,-0.71,2741411000.0
2007-02-12,1438.0,1439.11,1431.4399,1433.37,2395680000,-0.33,2726871000.0
2007-02-13,1433.22,1444.41,1433.22,1444.26,2652150000,0.76,2729502000.0
2007-02-14,1443.91,1457.65,1443.91,1455.3,2699290000,0.76,2729953000.0
2007-02-15,1455.15,1457.97,1453.1899,1456.8101,2490920000,0.1,2713377500.0
2007-02-16,1456.77,1456.77,1451.5699,1455.54,2399450000,-0.09,2694476000.0
2007-02-20,1455.53,1460.53,1449.2,1459.6801,2337860000,0.28,2684363000.0
2007-02-21,1459.6,1459.6,1452.02,1457.63,2606980000,-0.14,2665958500.0
2007-02-22,1457.29,1461.5699,1450.51,1456.38,1950770000,-0.09,2624338000.0
2007-02-23,1456.22,1456.22,1448.36,1451.1899,2579950000,-0.36,2603619000.0
2007-02-26,1451.04,1456.95,1445.48,1449.37,2822170000,-0.13,2613396500.0
2007-02-27,1449.25,1449.25,1389.42,1399.04,4065230000,-3.47,2680134000.0
2007-02-28,1398.64,1415.89,1396.65,1406.8199,3925250000,0.56,2741084000.0
2007-03-01,1406.8,1409.46,1380.87,1403.17,3874910000,-0.26,2785995000.0
2007-03-02,1403.16,1403.4,1386.87,1387.17,3312260000,-1.14,2805863500.0
2007-03-05,1387.11,1391.86,1373.97,1374.12,3480520000,-0.94,2851417000.0
2007-03-06,1374.0601,1397.9,1374.0601,1395.41,3358160000,1.55,2897353500.0
2007-03-07,1395.02,1401.16,1390.64,1391.97,3141350000,-0.25,2923985500.0
2007-03-08,1391.88,1407.9301,1391.88,1401.89,3014850000,0.71,2943787000.0
2007-03-09,1401.89,1410.15,1397.3,1402.84,2623050000,0.07,2934130500.0
2007-03-12,1402.8,1409.34,1398.4,1406.6,2664000000,0.27,2919740000.0
2007-03-13,1406.23,1406.23,1377.71,1377.95,3485570000,-2.04,2974234500.0
2007-03-14,1377.86,1388.09,1363.98,1387.17,3758350000,0.67,3029544500.0
2007-03-15,1387.11,1395.73,1385.16,1392.28,2821900000,0.37,3035675000.0
2007-03-16,1392.28,1397.51,1383.63,1386.95,3393640000,-0.38,3080811000.0
2007-03-19,1386.95,1403.2,1386.95,1402.0601,2777180000,1.09,3099697500.0
2007-03-20,1402.04,1411.53,1400.7,1410.9399,2795940000,0.63,3122601500.0
2007-03-21,1410.92,1437.77,1409.75,1435.04,3184770000,1.71,3151491000.0
2007-03-22,1435.04,1437.66,1429.88,1434.54,3129970000,-0.03,3210451000.0
2007-03-23,1434.54,1438.89,1433.21,1436.11,2619020000,0.11,3212404500.0
2007-03-26,1436.11,1437.65,1423.28,1437.5,2754660000,0.1,3209029000.0
2007-03-27,1437.49,1437.49,1425.54,1428.61,2673040000,-0.62,3139419500.0
2007-03-28,1428.35,1428.35,1414.0699,1417.23,3000440000,-0.8,3093179000.0
2007-03-29,1417.17,1426.24,1413.27,1422.53,2854710000,0.37,3042169000.0
2007-03-30,1422.52,1429.22,1408.9,1420.86,2903960000,-0.12,3021754000.0
2007-04-02,1420.83,1425.49,1416.37,1424.55,2875880000,0.26,2991522000.0
2007-04-03,1424.27,1440.5699,1424.27,1437.77,2921760000,0.93,2969702000.0
2007-04-04,1437.75,1440.16,1435.08,1439.37,2616320000,0.11,2943450500.0
2007-04-05,1438.9399,1444.88,1436.67,1443.76,2357230000,0.3,2910569500.0
2007-04-09,1443.77,1448.1,1443.28,1444.61,2349410000,0.06,2896887500.0
2007-04-10,1444.58,1448.73,1443.99,1448.39,2510110000,0.26,2889193000.0
2007-04-11,1448.23,1448.39,1436.15,1438.87,2950190000,-0.66,2862424000.0
2007-04-12,1438.87,1448.02,1433.91,1447.8,2770570000,0.62,2813035000.0
2007-04-13,1447.8,1453.11,1444.15,1452.85,2690020000,0.35,2806441000.0
2007-04-16,1452.84,1468.62,1452.84,1468.33,2870140000,1.07,2780266000.0
2007-04-17,1468.47,1474.35,1467.15,1471.48,2920570000,0.21,2787435500.0
2007-04-18,1471.47,1476.5699,1466.41,1472.5,2971330000,0.07,2796205000.0
2007-04-19,1472.48,1474.23,1464.47,1470.73,2913610000,-0.12,2782647000.0
2007-04-20,1470.6899,1484.74,1470.6899,1484.35,3329940000,0.93,2792645500.0
2007-04-23,1484.33,1487.3199,1480.1899,1480.9301,2575020000,-0.23,2790445500.0
2007-04-24,1480.9301,1483.8199,1473.74,1480.41,3119750000,-0.04,2808700000.0
2007-04-25,1480.28,1496.59,1480.28,1495.42,3252590000,1.01,2837677500.0
2007-04-26,1495.27,1498.02,1491.17,1494.25,3211800000,-0.08,2848245500.0
2007-04-27,1494.21,1497.3199,1488.67,1494.0699,2732810000,-0.01,2842150500.0
2007-04-30,1494.0699,1497.16,1482.29,1482.37,3093420000,-0.78,2851623500.0
2007-05-01,1482.37,1487.27,1476.7,1486.3,3400350000,0.27,2877847000.0
2007-05-02,1486.13,1499.1,1486.13,1495.92,3189800000,0.65,2891249000.0
2007-05-03,1495.5601,1503.34,1495.5601,1502.39,3007970000,0.43,2910831500.0
2007-05-04,1502.35,1510.34,1501.8,1505.62,2761930000,0.21,2931066500.0
2007-05-07,1505.5699,1511.0,1505.54,1509.48,2545090000,0.26,2940850500.0
2007-05-08,1509.36,1509.36,1500.66,1507.72,2795720000,-0.12,2955131000.0
2007-05-09,1507.3199,1513.8,1503.77,1512.58,2935550000,0.32,2954399000.0
2007-05-10,1512.33,1512.33,1491.42,1491.47,3031240000,-1.4,2967432500.0
2007-05-11,1491.47,1506.24,1491.47,1505.85,2720780000,0.96,2968970500.0
2007-05-14,1505.76,1510.9,1498.34,1503.15,2776130000,-0.18,2964270000.0
2007-05-15,1503.11,1514.83,1500.4301,1501.1899,3071020000,-0.13,2971792500.0
2007-05-16,1500.75,1514.15,1500.75,1514.14,2915350000,0.86,2968993500.0
2007-05-17,1514.01,1517.14,1509.29,1512.75,2868640000,-0.09,2966745000.0
2007-05-18,1512.74,1522.75,1512.74,1522.75,2959050000,0.66,2948200500.0
2007-05-21,1522.75,1529.87,1522.71,1525.1,3465360000,0.15,2992717500.0
2007-05-22,1525.1,1529.24,1522.05,1524.12,2860500000,-0.06,2979755000.0
2007-05-23,1524.09,1532.4301,1521.9,1522.28,3084260000,-0.12,2971338500.0
2007-05-24,1522.1,1529.3101,1505.1801,1507.51,3365530000,-0.97,2979025000.0
2007-05-25,1507.5,1517.41,1507.5,1515.73,2316250000,0.55,2958197000.0
2007-05-29,1515.55,1521.8,1512.02,1518.11,2571790000,0.16,2932115500.0
2007-05-30,1517.6,1530.23,1510.0601,1530.23,2980210000,0.8,2911108500.0
2007-05-31,1530.1899,1535.5601,1528.26,1530.62,3335530000,0.03,2918395000.0
2007-06-01,1530.62,1540.5601,1530.62,1536.34,2927020000,0.37,2914347500.0
2007-06-04,1536.28,1540.53,1532.3101,1539.1801,2738930000,0.18,2913197500.0
2007-06-05,1539.12,1539.12,1525.62,1530.95,2939450000,-0.53,2932915500.0
2007-06-06,1530.5699,1530.5699,1514.13,1517.38,2964190000,-0.89,2941339000.0
2007-06-07,1517.36,1517.36,1490.37,1490.72,3538470000,-1.76,2971485000.0
2007-06-08,1490.71,1507.76,1487.41,1507.67,2993460000,1.14,2969596000.0
2007-06-11,1507.64,1515.53,1503.35,1509.12,2525280000,0.1,2959821000.0
2007-06-12,1509.12,1511.33,1492.97,1493.0,3056200000,-1.07,2973824500.0
2007-06-13,1492.65,1515.7,1492.65,1515.67,3077930000,1.52,2974170000.0
2007-06-14,1515.58,1526.45,1515.58,1522.97,2813630000,0.48,2969084000.0
2007-06-15,1522.97,1538.71,1522.97,1532.91,3406030000,0.65,2995953500.0
2007-06-18,1532.9,1535.4399,1529.3101,1531.05,2480240000,-0.12,2972013000.0
2007-06-19,1531.02,1535.85,1525.67,1533.7,2873590000,0.17,2942424500.0
2007-06-20,1533.6801,1537.3199,1512.36,1512.84,3286900000,-1.36,2963744500.0
2007-06-21,1512.5,1522.9,1504.75,1522.1899,3161110000,0.62,2967587000.0
2007-06-22,1522.1899,1522.1899,1500.74,1502.5601,4284320000,-1.29,3013526500.0
2007-06-25,1502.5601,1514.29,1492.6801,1497.74,3287250000,-0.32,3062076500.0
2007-06-26,1497.6801,1506.12,1490.54,1492.89,3398530000,-0.32,3103413500.0
2007-06-27,1492.62,1506.8,1484.1801,1506.34,3398150000,0.9,3124310500.0
2007-06-28,1506.3199,1514.84,1503.41,1505.71,3006710000,-0.04,3107869500.0
2007-06-29,1505.7,1517.53,1493.61,1503.35,3165410000,-0.16,3119789000.0
2007-07-02,1504.66,1519.45,1504.66,1519.4301,2648990000,1.07,3115292000.0
2007-07-03,1519.12,1526.01,1519.12,1524.87,1560790000,0.36,3046359000.0
2007-07-05,1524.86,1526.5699,1517.72,1525.4,2622950000,0.03,3029297000.0
2007-07-06,1524.96,1532.4,1520.47,1530.4399,2441520000,0.33,2974449500.0
2007-07-09,1530.4301,1534.26,1527.45,1531.85,2715330000,0.09,2960543000.0
2007-07-10,1531.85,1531.85,1510.01,1510.12,3244280000,-1.42,2996493000.0
2007-07-11,1509.9301,1519.34,1506.1,1518.76,3082920000,0.57,2997829000.0
2007-07-12,1518.74,1547.92,1518.74,1547.7,3489600000,1.91,3018412500.0
2007-07-13,1547.6801,1555.1,1544.85,1552.5,2801120000,0.31,3017787000.0
2007-07-16,1552.5,1555.9,1546.6899,1549.52,2704110000,-0.19,2982691000.0
2007-07-17,1549.52,1555.3199,1547.74,1549.37,3007140000,-0.01,3009036000.0
2007-07-18,1549.2,1549.2,1533.67,1546.17,3609220000,-0.21,3045817500.0
2007-07-19,1546.13,1555.2,1546.13,1553.08,3251450000,0.45,3044045000.0
2007-07-20,1553.1899,1553.1899,1529.2,1534.1,3745780000,-1.22,3073278500.0
2007-07-23,1534.0601,1547.23,1534.0601,1541.5699,3102700000,0.49,3014197500.0
2007-07-24,1541.5699,1541.5699,1508.62,1511.04,4115830000,-1.98,3055626500.0
2007-07-25,1511.03,1524.3101,1503.73,1518.09,4283200000,0.47,3099860000.0
2007-07-26,1518.09,1518.09,1465.3,1482.66,4472550000,-2.33,3153580000.0
2007-07-27,1482.4399,1488.53,1458.95,1458.95,4784650000,-1.6,3242477000.0
2007-07-30,1458.9301,1477.88,1454.3199,1473.91,4128780000,1.03,3290645500.0
2007-07-31,1473.9,1488.3,1454.25,1455.27,4524520000,-1.26,3384422000.0
2007-08-01,1455.1801,1468.38,1439.59,1465.8101,5256780000,0.72,3569221500.0
2007-08-02,1465.46,1476.4301,1460.58,1472.2,4368850000,0.44,3656516500.0
2007-08-03,1472.1801,1473.23,1432.8,1433.0601,4272110000,-2.66,3748046000.0
2007-08-06,1433.04,1467.67,1427.39,1467.67,5067200000,2.42,3865639500.0
2007-08-07,1467.62,1488.3,1455.8,1476.71,4909390000,0.62,3948895000.0
2007-08-08,1476.22,1503.89,1476.22,1497.49,5499560000,1.41,4069727000.0
2007-08-09,1497.21,1497.21,1453.09,1453.09,5889600000,-2.96,4189727000.0
2007-08-10,1453.09,1462.02,1429.74,1453.64,5345780000,0.04,4316960000.0
2007-08-13,1453.42,1466.29,1451.54,1452.92,3696280000,-0.05,4366568500.0
2007-08-14,1452.87,1456.74,1426.2,1426.54,3814630000,-1.82,4406943000.0
2007-08-15,1426.15,1440.78,1404.36,1406.7,4290930000,-1.39,4441028500.0
2007-08-16,1406.64,1415.97,1370.6,1411.27,6509300000,0.32,4603921000.0
2007-08-17,1411.26,1450.33,1411.26,1445.9399,3570040000,2.46,4595134000.0
2007-08-20,1445.9399,1451.75,1430.54,1445.55,3321340000,-0.03,4606066000.0
2007-08-21,1445.55,1455.3199,1439.76,1447.12,3012150000,0.11,4550882000.0
2007-08-22,1447.03,1464.86,1447.03,1464.0699,3309120000,1.17,4502178000.0
2007-08-23,1464.05,1472.0601,1453.88,1462.5,3084390000,-0.11,4432770000.0
2007-08-24,1462.34,1479.4,1460.54,1479.37,2541400000,1.15,4320607500.0
2007-08-27,1479.36,1479.36,1465.98,1466.79,2406180000,-0.85,4234477500.0
2007-08-28,1466.72,1466.72,1432.01,1432.36,3078090000,-2.35,4162156000.0
2007-08-29,1432.01,1463.76,1432.01,1463.76,2824070000,2.19,4040520500.0
2007-08-30,1463.67,1468.4301,1451.25,1457.64,2582960000,-0.42,3951226000.0
2007-08-31,1457.61,1481.47,1457.61,1473.99,2731610000,1.12,3874201000.0
2007-09-04,1473.96,1496.4,1472.15,1489.42,2766600000,1.05,3759171000.0
2007-09-05,1488.76,1488.76,1466.34,1472.29,2991600000,-1.15,3663281500.0
2007-09-06,1472.03,1481.49,1467.41,1478.55,2459590000,0.43,3511283000.0
2007-09-07,1478.55,1478.55,1449.0699,1453.55,3191080000,-1.69,3376357000.0
2007-09-10,1453.5,1462.25,1439.29,1451.7,2835720000,-0.13,3250854000.0
2007-09-11,1451.6899,1472.48,1451.6899,1471.49,3015330000,1.36,3216806500.0
2007-09-12,1471.1,1479.5,1465.75,1471.5601,2885720000,0.0,3170361000.0
2007-09-13,1471.47,1489.58,1471.47,1483.95,2877080000,0.84,3099668500.0
2007-09-14,1483.95,1485.99,1473.1801,1484.25,2641740000,0.02,2906290500.0
2007-09-17,1484.24,1484.24,1471.8199,1476.65,2598390000,-0.51,2857708000.0
2007-09-18,1476.63,1519.89,1476.63,1519.78,3708940000,2.92,2877088000.0
2007-09-19,1519.75,1538.74,1519.75,1529.03,3846750000,0.61,2918818000.0
2007-09-20,1528.6899,1529.14,1516.42,1518.75,2957700000,-0.67,2901247000.0
2007-09-21,1518.75,1530.89,1518.75,1525.75,3679460000,0.46,2931000500.0
2007-09-24,1525.75,1530.1801,1516.15,1517.73,3131310000,-0.53,2960496000.0
2007-09-25,1516.34,1518.27,1507.13,1517.21,3187770000,-0.03,2999575500.0
2007-09-26,1518.62,1529.39,1518.62,1525.42,3237390000,0.54,3007540500.0
2007-09-27,1527.3199,1532.46,1525.8101,1531.38,2872180000,0.39,3009946000.0
2007-09-28,1531.24,1533.74,1521.99,1526.75,2925350000,-0.3,3027065500.0
2007-10-01,1527.29,1549.02,1527.25,1547.04,3281990000,1.33,3054584500.0
2007-10-02,1546.96,1548.01,1540.37,1546.63,3101910000,-0.03,3071350000.0
2007-10-03,1545.8,1545.84,1536.34,1539.59,3065320000,-0.46,3075036000.0
2007-10-04,1539.91,1544.02,1537.63,1542.84,2690430000,0.21,3086578000.0
2007-10-05,1543.84,1561.91,1543.84,1557.59,2919030000,0.96,3072975500.0
2007-10-08,1556.51,1556.51,1549.0,1552.58,2040650000,-0.32,3033222000.0
2007-10-09,1553.1801,1565.26,1551.8199,1565.15,2932040000,0.81,3029057500.0
2007-10-10,1564.98,1565.42,1555.46,1562.47,3044760000,-0.17,3037009500.0
2007-10-11,1564.72,1576.09,1546.72,1554.41,3911260000,-0.52,3088718500.0
2007-10-12,1555.41,1563.03,1554.09,1561.8,2788690000,0.48,3096066000.0
2007-10-15,1562.25,1564.74,1540.8101,1548.71,3139290000,-0.84,3123111000.0
2007-10-16,1547.8101,1547.8101,1536.29,1538.53,3234560000,-0.66,3099392000.0
2007-10-17,1544.4399,1550.66,1526.01,1541.24,3638070000,0.18,3088958000.0
2007-10-18,1539.29,1542.79,1531.76,1540.08,3203210000,-0.08,3101233500.0
2007-10-19,1540.0,1540.0,1500.26,1500.63,4160970000,-2.56,3125309000.0
2007-10-22,1497.79,1508.0601,1490.4,1506.33,3471830000,0.38,3142335000.0
2007-10-23,1509.3,1520.01,1503.61,1519.59,3309120000,0.88,3148402500.0
2007-10-24,1516.61,1517.23,1489.5601,1515.88,4003300000,-0.24,3186698000.0
2007-10-25,1516.15,1523.24,1500.46,1514.4,4183960000,-0.1,3252287000.0
2007-10-26,1522.17,1535.53,1520.1801,1535.28,3612120000,1.38,3286625500.0
2007-10-29,1536.92,1544.67,1536.4301,1540.98,3124480000,0.37,3278750000.0
2007-10-30,1539.42,1539.42,1529.55,1531.02,3212520000,-0.65,3284280500.0
2007-10-31,1532.15,1552.76,1529.4,1549.38,3953070000,1.2,3328668000.0
2007-11-01,1545.79,1545.79,1506.66,1508.4399,4241470000,-2.64,3406220000.0
2007-11-02,1511.0699,1513.15,1492.53,1509.65,4285990000,0.08,3474568000.0
2007-11-05,1505.61,1510.84,1489.95,1502.17,3819330000,-0.5,3563502000.0
2007-11-06,1505.33,1520.77,1499.0699,1520.27,3879160000,1.2,3610858000.0
2007-11-07,1515.46,1515.46,1475.04,1475.62,4353160000,-2.94,3676278000.0
2007-11-08,1475.27,1482.5,1450.3101,1474.77,5439720000,-0.06,3752701000.0
2007-11-09,1467.59,1474.09,1448.51,1453.7,4587050000,-1.43,3842619000.0
2007-11-12,1453.66,1464.9399,1438.53,1439.1801,4192520000,-1.0,3895280500.0
2007-11-13,1441.35,1481.37,1441.35,1481.05,4141310000,2.91,3940618000.0
2007-11-14,1483.4,1492.14,1466.47,1470.58,4031470000,-0.71,3960288000.0
2007-11-15,1468.04,1472.67,1443.49,1451.15,3941010000,-1.32,3997178000.0
2007-11-16,1453.09,1462.1801,1443.99,1458.74,4168870000,0.52,3997573000.0
2007-11-19,1456.7,1456.7,1430.42,1433.27,4119650000,-1.75,4029964000.0
2007-11-20,1434.51,1452.64,1419.28,1439.7,4875150000,0.45,4108265500.0
2007-11-21,1434.71,1436.4,1415.64,1416.77,4076230000,-1.59,4111912000.0
2007-11-23,1417.62,1440.86,1417.62,1440.7,1612720000,1.69,3983350000.0
2007-11-26,1440.74,1446.09,1406.1,1407.22,3706470000,-2.32,3988067500.0
2007-11-27,1409.59,1429.49,1407.4301,1428.23,4320720000,1.49,4047879500.0
2007-11-28,1432.95,1471.62,1432.95,1469.02,4508020000,2.86,4112654500.0
2007-11-29,1467.41,1473.8101,1458.36,1469.72,3524730000,0.05,4091237500.0
2007-11-30,1471.83,1488.9399,1470.89,1481.14,4422200000,0.78,4100274000.0
2007-12-03,1479.63,1481.16,1470.08,1472.42,3323250000,-0.59,4052137000.0
2007-12-04,1471.34,1471.34,1460.66,1462.79,3343620000,-0.65,4028351500.0
2007-12-05,1465.22,1486.09,1465.22,1485.01,3663660000,1.52,4017576500.0
2007-12-06,1484.59,1508.02,1482.1899,1507.34,3568570000,1.5,3978347000.0
2007-12-07,1508.6,1510.63,1502.66,1504.66,3177710000,-0.18,3865246500.0
2007-12-10,1505.11,1518.27,1504.96,1515.96,2911760000,0.75,3781482000.0
2007-12-11,1516.6801,1523.5699,1475.99,1477.65,4080180000,-2.53,3775865000.0
2007-12-12,1487.58,1511.96,1468.23,1486.59,4482120000,0.61,3792905500.0
2007-12-13,1483.27,1489.4,1469.21,1488.41,3635170000,0.12,3773090500.0
2007-12-14,1486.1899,1486.67,1467.78,1467.95,3401050000,-1.37,3746092500.0
2007-12-17,1465.05,1465.05,1445.4301,1445.9,3569030000,-1.5,3716100500.0
2007-12-18,1445.92,1460.16,1435.65,1454.98,3723690000,0.63,3696302500.0
2007-12-19,1454.7,1464.42,1445.3101,1453.0,3401300000,-0.14,3622610000.0
2007-12-20,1456.42,1461.53,1447.22,1460.12,3526890000,0.49,3595143000.0
2007-12-21,1463.1899,1485.4,1463.1899,1484.46,4508590000,1.67,3739936500.0
2007-12-24,1484.55,1497.63,1484.55,1496.45,1267420000,0.81,3617984000.0
2007-12-26,1495.12,1498.85,1488.2,1497.66,2010500000,0.08,3502473000.0
2007-12-27,1495.05,1495.05,1475.86,1476.27,2365770000,-1.43,3395360500.0
2007-12-28,1479.83,1488.01,1471.7,1478.49,2420510000,0.15,3340149500.0
2007-12-31,1475.25,1475.83,1465.13,1468.36,2440880000,-0.69,3241083500.0
2008-01-02,1467.97,1471.77,1442.0699,1447.16,3452650000,-1.44,3247553500.0
2008-01-03,1447.55,1456.8,1443.73,1447.16,3429500000,0.0,3251847500.0
2008-01-04,1444.01,1444.01,1411.1899,1411.63,4166000000,-2.46,3276964500.0
2008-01-07,1414.0699,1423.87,1403.45,1416.1801,4221260000,0.32,3309599000.0
2008-01-08,1415.71,1430.28,1388.3,1390.1899,4705390000,-1.84,3385983000.0
2008-01-09,1390.25,1409.1899,1378.7,1409.13,5351030000,1.36,3507946500.0
2008-01-10,1406.78,1429.09,1395.3101,1420.33,5170490000,0.79,3562462000.0
2008-01-11,1419.91,1419.91,1394.83,1401.02,4495840000,-1.36,3563148000.0
2008-01-14,1402.91,1417.89,1402.91,1416.25,3682090000,1.09,3565494000.0
2008-01-15,1411.88,1411.88,1380.6,1380.95,4601640000,-2.49,3625523500.0
2008-01-16,1377.41,1391.99,1364.27,1373.2,5440620000,-0.56,3719103000.0
2008-01-17,1374.79,1377.72,1330.67,1333.25,5303130000,-2.91,3798075000.0
2008-01-18,1333.9,1350.28,1312.51,1325.1899,6004840000,-0.6,3928252000.0
2008-01-22,1312.9399,1322.09,1274.29,1310.5,6544690000,-1.11,4079142000.0
2008-01-23,1310.41,1339.09,1270.05,1338.6,3241680000,2.14,4015796500.0
2008-01-24,1340.13,1355.15,1334.3101,1352.0699,5735300000,1.01,4239190500.0
2008-01-25,1357.3199,1368.5601,1327.5,1330.61,4882250000,-1.59,4382778000.0
2008-01-28,1330.7,1353.97,1322.26,1353.96,4100930000,1.75,4469536000.0
2008-01-29,1355.9399,1364.9301,1350.1899,1362.3,4232960000,0.62,4560158500.0
2008-01-30,1362.22,1385.86,1352.95,1355.8101,4742760000,-0.48,4675252500.0
2008-01-31,1351.98,1385.62,1334.08,1378.55,4970290000,1.68,4751134500.0
2008-02-01,1378.6,1396.02,1375.9301,1395.42,4650770000,1.22,4812198000.0
2008-02-04,1395.38,1395.38,1379.6899,1380.8199,3495780000,-1.05,4778687000.0
2008-02-05,1380.28,1380.28,1336.64,1336.64,4315740000,-3.2,4783411000.0
2008-02-06,1339.48,1351.96,1324.34,1326.45,4008120000,-0.76,4748547500.0
2008-02-07,1324.01,1347.16,1316.75,1336.91,4589160000,0.79,4710454000.0
2008-02-08,1336.88,1341.22,1321.0601,1331.29,3768490000,-0.42,4640354000.0
2008-02-11,1331.92,1341.4,1320.3199,1339.13,3593140000,0.59,4595219000.0
2008-02-12,1340.55,1362.1,1339.36,1348.86,4044640000,0.73,4613346500.0
2008-02-13,1353.12,1369.23,1350.78,1367.21,3856420000,1.36,4576085500.0
2008-02-14,1367.33,1368.16,1347.3101,1348.86,3644760000,-1.34,4486292500.0
2008-02-15,1347.52,1350.0,1338.13,1349.99,3583300000,0.08,4400301000.0
2008-02-19,1355.86,1367.28,1345.05,1348.78,3613550000,-0.09,4280736500.0
2008-02-20,1348.39,1363.71,1336.55,1360.03,3870520000,0.83,4147028000.0
2008-02-21,1362.21,1367.9399,1339.34,1342.53,3696660000,-1.29,4169777000.0
2008-02-22,1344.22,1354.3,1327.04,1353.11,3572660000,0.79,4061645000.0
2008-02-25,1352.75,1374.36,1346.03,1371.8,3866350000,1.38,4010850000.0
2008-02-26,1371.76,1387.34,1363.29,1381.29,4096060000,0.69,4010606500.0
2008-02-27,1378.95,1388.34,1372.0,1380.02,3904700000,-0.09,3994193500.0
2008-02-28,1378.16,1378.16,1363.16,1367.6801,3938580000,-0.89,3953984500.0
2008-02-29,1364.0699,1364.0699,1325.42,1330.63,4426730000,-2.71,3926806500.0
2008-03-03,1330.45,1335.13,1320.04,1331.34,4117570000,0.05,3900146500.0
2008-03-04,1329.58,1331.03,1307.39,1326.75,4757180000,-0.34,3963216500.0
2008-03-05,1327.6899,1344.1899,1320.22,1333.7,4277710000,0.52,3961315000.0
2008-03-06,1332.2,1332.2,1303.42,1304.34,4323460000,-2.2,3977082000.0
2008-03-07,1301.53,1313.24,1282.4301,1293.37,4565410000,-0.84,3975894500.0
2008-03-10,1293.16,1295.01,1272.66,1273.37,4261240000,-1.55,4000532000.0
2008-03-11,1274.4,1320.65,1274.4,1320.65,5109080000,3.71,4076329000.0
2008-03-12,1321.13,1333.26,1307.86,1308.77,4414280000,-0.9,4094811000.0
2008-03-13,1305.26,1321.6801,1282.11,1315.48,5073360000,0.51,4155658000.0
2008-03-14,1316.05,1321.47,1274.86,1288.14,5153780000,-2.08,4231109000.0
2008-03-17,1283.21,1287.5,1256.98,1276.6,5683010000,-0.9,4336094500.0
2008-03-18,1277.16,1330.74,1277.16,1330.74,5335630000,4.24,4422198500.0
2008-03-19,1330.97,1341.51,1298.42,1298.42,5358550000,-2.43,4496600000.0
2008-03-20,1299.67,1330.67,1295.22,1329.51,6145220000,2.39,4619028000.0
2008-03-24,1330.29,1359.6801,1330.29,1349.88,4499000000,1.53,4665345000.0
2008-03-25,1349.0699,1357.47,1341.21,1352.99,4145120000,0.23,4679283500.0
2008-03-26,1352.45,1352.45,1336.41,1341.13,4055670000,-0.88,4677264000.0
2008-03-27,1340.34,1345.62,1325.66,1325.76,4037930000,-1.15,4683925500.0
2008-03-28,1327.02,1334.87,1312.95,1315.22,3686980000,-0.8,4671345500.0
2008-03-31,1315.92,1328.52,1312.8101,1322.7,4188990000,0.57,4659458500.0
2008-04-01,1326.41,1370.1801,1326.41,1370.1801,4745120000,3.59,4690836000.0
2008-04-02,1369.96,1377.95,1361.55,1367.53,4320440000,-0.19,4668999000.0
2008-04-03,1365.6899,1375.66,1358.6801,1369.3101,3920100000,0.13,4651118500.0
2008-04-04,1369.85,1380.91,1362.83,1370.4,3703100000,0.08,4620100500.0
2008-04-07,1373.6899,1386.74,1369.02,1372.54,3747780000,0.16,4579219000.0
2008-04-08,1370.16,1370.16,1360.62,1365.54,3602500000,-0.51,4546282000.0
2008-04-09,1365.5,1368.39,1349.97,1354.49,3556670000,-0.81,4468661500.0
2008-04-10,1355.37,1367.24,1350.11,1360.55,3686150000,0.45,4432255000.0
2008-04-11,1357.98,1357.98,1331.21,1332.83,3723790000,-2.04,4364776500.0
2008-04-14,1332.2,1335.64,1326.16,1328.3199,3565020000,-0.34,4285338500.0
2008-04-15,1331.72,1337.72,1324.35,1334.4301,3581230000,0.46,4180249500.0
2008-04-16,1337.02,1365.49,1337.02,1364.71,4260370000,2.27,4126486500.0
2008-04-17,1363.37,1368.6,1357.25,1365.5601,3713880000,0.06,4044253000.0
2008-04-18,1369.0,1395.9,1369.0,1390.33,4222380000,1.81,3948111000.0
2008-04-21,1387.72,1390.23,1379.25,1388.17,3420570000,-0.16,3894189500.0
2008-04-22,1386.4301,1386.4301,1369.84,1375.9399,3821900000,-0.88,3878028500.0
2008-04-23,1378.4,1387.87,1372.24,1379.9301,4103610000,0.29,3880425500.0
2008-04-24,1380.52,1397.72,1371.09,1388.8199,4461660000,0.64,3901612000.0
2008-04-25,1387.88,1399.11,1379.98,1397.84,3891150000,0.65,3911820500.0
2008-04-28,1397.96,1402.9,1394.4,1396.37,3607000000,-0.11,3882721000.0
2008-04-29,1395.61,1397.0,1386.7,1390.9399,3815320000,-0.39,3836231000.0
2008-04-30,1391.22,1404.5699,1384.25,1385.59,4508890000,-0.38,3845653500.0
2008-05-01,1385.97,1410.0699,1383.0699,1409.34,4448780000,1.71,3872087500.0
2008-05-02,1409.16,1422.72,1406.25,1413.9,3953030000,0.32,3884584000.0
2008-05-05,1415.34,1415.34,1404.37,1407.49,3410090000,-0.45,3867699500.0
2008-05-06,1405.6,1421.5699,1397.1,1418.26,3924100000,0.77,3883779500.0
2008-05-07,1417.49,1419.54,1391.16,1392.5699,4075860000,-1.81,3909739000.0
2008-05-08,1394.29,1402.35,1389.39,1397.6801,3827550000,0.37,3916809000.0
2008-05-09,1394.9,1394.9,1384.11,1388.28,3518620000,-0.67,3906550500.0
2008-05-12,1389.4,1404.0601,1386.2,1403.58,3370630000,1.1,3896831000.0
2008-05-13,1404.4,1406.3,1396.26,1403.04,4018590000,-0.04,3918699000.0
2008-05-14,1405.65,1420.1899,1405.65,1408.66,3979370000,0.4,3904649000.0
2008-05-15,1408.36,1424.4,1406.87,1423.5699,3836480000,1.06,3910779000.0
2008-05-16,1423.89,1425.8199,1414.35,1425.35,3842590000,0.13,3891789500.0
2008-05-19,1425.28,1440.24,1421.63,1426.63,3683970000,0.09,3904959500.0
2008-05-20,1424.49,1424.49,1409.09,1413.4,3854320000,-0.93,3906580500.0
2008-05-21,1414.0601,1419.12,1388.8101,1390.71,4517990000,-1.61,3927299500.0
2008-05-22,1390.83,1399.0699,1390.23,1394.35,3955960000,0.26,3902014500.0
2008-05-23,1392.2,1392.2,1373.72,1375.9301,3516380000,-1.32,3883276000.0
2008-05-27,1375.97,1387.4,1373.0699,1385.35,3588860000,0.68,3882369000.0
2008-05-28,1386.54,1391.25,1378.16,1390.84,3927240000,0.4,3887965000.0
2008-05-29,1390.5,1406.3199,1388.59,1398.26,3894440000,0.53,3857242500.0
2008-05-30,1398.36,1404.46,1398.08,1400.38,3845630000,0.15,3827085000.0
2008-06-02,1399.62,1399.62,1377.79,1385.67,3714320000,-1.05,3815149500.0
2008-06-03,1386.42,1393.12,1370.12,1377.65,4396380000,-0.58,3864464000.0
2008-06-04,1376.26,1388.1801,1371.74,1377.2,4338640000,-0.03,3885191000.0
2008-06-05,1377.48,1404.05,1377.48,1404.05,4350790000,1.95,3898937500.0
2008-06-06,1400.0601,1400.0601,1359.9,1360.6801,4771660000,-3.09,3946143000.0
2008-06-09,1360.83,1370.63,1350.62,1361.76,4404570000,0.08,3990440500.0
2008-06-10,1358.98,1366.84,1351.5601,1358.4399,4635070000,-0.24,4053662500.0
2008-06-11,1357.09,1357.09,1335.47,1335.49,4779980000,-1.69,4091732000.0
2008-06-12,1335.78,1353.03,1331.29,1339.87,4734240000,0.33,4129475500.0
2008-06-13,1341.8101,1360.03,1341.71,1360.03,4080420000,1.5,4141672500.0
2008-06-16,1358.85,1364.7,1352.0699,1360.14,3706940000,0.01,4134890000.0
2008-06-17,1360.71,1366.59,1350.54,1350.9301,3801960000,-0.68,4140789500.0
2008-06-18,1349.59,1349.59,1333.4,1337.8101,4573570000,-0.97,4176752000.0
2008-06-19,1336.89,1347.66,1330.5,1342.83,4811670000,0.38,4191436000.0
2008-06-20,1341.02,1341.02,1314.46,1317.9301,5324900000,-1.85,4259883000.0
2008-06-23,1319.77,1323.78,1315.3101,1318.0,4186370000,0.01,4293382500.0
2008-06-24,1317.23,1326.02,1304.42,1314.29,4705050000,-0.28,4349192000.0
2008-06-25,1314.54,1335.63,1314.54,1321.97,4825640000,0.58,4394112000.0
2008-06-26,1316.29,1316.29,1283.15,1283.15,5231280000,-2.94,4460954000.0
2008-06-27,1283.6,1289.45,1272.0,1278.38,6208260000,-0.37,4579085500.0
2008-06-30,1278.0601,1290.3101,1274.86,1280.0,5032330000,0.13,4644986000.0
2008-07-01,1276.6899,1285.3101,1260.6801,1284.91,5846290000,0.38,4717481500.0
2008-07-02,1285.8199,1292.17,1261.51,1261.52,5276090000,-1.82,4764354000.0
2008-07-03,1262.96,1271.48,1252.01,1262.9,3247590000,0.11,4709194000.0
2008-07-07,1262.9,1273.95,1240.6801,1252.3101,5265420000,-0.84,4733882000.0
2008-07-08,1251.84,1274.17,1242.84,1273.7,6034110000,1.71,4815359000.0
2008-07-09,1273.38,1277.36,1244.5699,1244.6899,5181000000,-2.28,4842655500.0
2008-07-10,1245.25,1257.65,1236.76,1253.39,5840430000,0.7,4895678000.0
2008-07-11,1248.66,1257.27,1225.35,1239.49,6742200000,-1.11,4996076000.0
2008-07-14,1241.61,1253.5,1225.01,1228.3,5434860000,-0.9,5063798000.0
2008-07-15,1226.83,1234.35,1200.4399,1214.91,7363640000,-1.09,5246633000.0
2008-07-16,1214.65,1245.52,1211.39,1245.36,6738630000,2.51,5393466500.0
2008-07-17,1246.3101,1262.3101,1241.49,1260.3199,7365210000,1.2,5533048500.0
2008-07-18,1258.22,1262.23,1251.8101,1260.6801,5653280000,0.03,5575129000.0
2008-07-21,1261.8199,1267.74,1255.7,1260.0,4630640000,-0.05,5540416000.0
2008-07-22,1257.08,1277.42,1248.83,1277.0,6180230000,1.35,5640109000.0
2008-07-23,1278.87,1291.17,1276.0601,1282.1899,6705830000,0.41,5740148000.0
2008-07-24,1283.22,1283.22,1251.48,1252.54,6127980000,-2.31,5805265000.0
2008-07-25,1253.51,1263.23,1251.75,1257.76,4672560000,0.42,5777329000.0
2008-07-28,1257.76,1260.09,1234.37,1234.37,4282960000,-1.86,5681064000.0
2008-07-29,1236.38,1263.2,1236.38,1263.2,5414240000,2.34,5700159500.0
2008-07-30,1264.52,1284.33,1264.52,1284.26,5631330000,1.67,5689411500.0
2008-07-31,1281.37,1284.9301,1265.97,1267.38,5346050000,-1.31,5692909500.0
2008-08-01,1269.42,1270.52,1254.54,1260.3101,4684870000,-0.56,5764773500.0
2008-08-04,1253.27,1260.49,1247.45,1249.01,4562280000,-0.9,5729616500.0
2008-08-05,1254.87,1284.88,1254.67,1284.88,1219310000,2.87,5488876500.0
2008-08-06,1283.99,1291.67,1276.0,1289.1899,4873420000,0.34,5473497500.0
2008-08-07,1286.51,1286.51,1264.29,1266.0699,5319380000,-1.79,5447445000.0
2008-08-08,1266.29,1297.85,1262.11,1296.3199,4966810000,2.39,5358675500.0
2008-08-11,1294.42,1313.15,1291.41,1305.3199,5067310000,0.69,5340298000.0
2008-08-12,1304.79,1304.79,1285.64,1289.59,4711290000,-1.21,5207680500.0
2008-08-13,1288.64,1294.03,1274.86,1285.83,4787600000,-0.29,5110129000.0
2008-08-14,1282.11,1300.11,1276.84,1292.9301,4064000000,0.55,4945068500.0
2008-08-15,1293.85,1302.05,1290.74,1298.2,4041820000,0.41,4864495500.0
2008-08-18,1298.14,1300.22,1274.51,1278.6,3829290000,-1.51,4824428000.0
2008-08-19,1276.65,1276.65,1263.11,1266.6899,4159760000,-0.93,4723404500.0
2008-08-20,1267.34,1276.01,1261.16,1274.54,4555030000,0.62,4615864500.0
2008-08-21,1271.0699,1281.4,1265.22,1277.72,4032590000,0.25,4511095000.0
2008-08-22,1277.59,1293.09,1277.59,1292.2,3741070000,1.13,4464520500.0
2008-08-25,1290.47,1290.47,1264.87,1266.84,3420600000,-1.96,4421402500.0
2008-08-26,1267.03,1275.65,1263.21,1271.51,3587570000,0.37,4330069000.0
2008-08-27,1271.29,1285.05,1270.03,1281.66,3499610000,0.8,4223483000.0
2008-08-28,1283.79,1300.6801,1283.79,1300.6801,3854280000,1.48,4148894500.0
2008-08-29,1296.49,1297.59,1282.74,1282.83,3288120000,-1.37,4079057000.0
2008-09-02,1287.83,1303.04,1272.2,1277.58,4783560000,-0.41,4090121000.0
2008-09-03,1276.61,1280.6,1265.59,1274.98,5056980000,-0.2,4282004500.0
2008-09-04,1271.8,1271.8,1232.83,1236.83,5212500000,-2.99,4298958500.0
2008-09-05,1233.21,1244.9399,1217.23,1242.3101,5017080000,0.44,4283843500.0
2008-09-08,1249.5,1274.42,1247.12,1267.79,7351340000,2.05,4403070000.0
2008-09-09,1267.98,1268.66,1224.51,1224.51,7380630000,-3.41,4518736000.0
2008-09-10,1227.5,1243.9,1221.6,1232.04,6543440000,0.61,4610343500.0
2008-09-11,1229.04,1249.98,1211.54,1249.05,6869250000,1.38,4714426000.0
2008-09-12,1245.88,1255.09,1233.8101,1251.7,6273260000,0.21,4824889000.0
2008-09-15,1250.92,1250.92,1192.7,1192.7,8279510000,-4.71,5036773500.0
2008-09-16,1188.3101,1214.84,1169.28,1213.6,9459830000,1.75,5318300500.0
2008-09-17,1210.34,1210.34,1155.88,1156.39,9431870000,-4.71,5581906000.0
2008-09-18,1157.08,1211.14,1133.5,1206.51,10082690000,4.33,5858289000.0
2008-09-19,1213.11,1265.12,1213.11,1255.08,9387170000,4.03,6126018000.0
2008-09-22,1255.37,1255.37,1205.61,1207.09,5368130000,-3.82,6207371000.0
2008-09-23,1207.61,1221.15,1187.0601,1188.22,5185730000,-1.56,6295627500.0
2008-09-24,1188.79,1197.41,1179.79,1185.87,4820360000,-0.2,6357267000.0
2008-09-25,1187.87,1220.03,1187.87,1209.1801,5877640000,1.97,6476168500.0
2008-09-26,1204.47,1215.77,1187.54,1213.27,5383610000,0.34,6552635000.0
2008-09-29,1209.0699,1209.0699,1106.42,1106.42,7305060000,-8.81,6753482000.0
2008-09-30,1113.78,1168.03,1113.78,1166.36,4937680000,5.42,6761188000.0
2008-10-01,1164.17,1167.03,1140.77,1161.0601,5782130000,-0.45,6797445500.0
2008-10-02,1160.64,1160.64,1111.4301,1114.28,6285640000,-4.03,6851102500.0
2008-10-03,1115.16,1153.8199,1098.14,1099.23,6716120000,-1.35,6936054500.0
2008-10-06,1097.5601,1097.5601,1007.97,1056.89,7956020000,-3.85,6966288500.0
2008-10-07,1057.6,1072.91,996.23,996.23,7069210000,-5.74,6950717500.0
2008-10-08,988.91,1021.06,970.97,984.94,8716330000,-1.13,7059362000.0
2008-10-09,988.42,1005.25,909.19,909.92,6819000000,-7.62,7056849500.0
2008-10-10,902.31,936.36,839.8,899.22,11456230000,-1.18,7315998000.0
2008-10-13,912.75,1006.93,912.75,1003.35,7263370000,11.58,7265191000.0
2008-10-14,1009.97,1044.3101,972.07,998.01,8161990000,-0.53,7200299000.0
2008-10-15,994.6,994.6,903.99,907.84,6542330000,-9.03,7055822000.0
2008-10-16,909.53,947.71,865.83,946.43,7984500000,4.25,6950912500.0
2008-10-17,942.29,984.64,918.74,940.55,6581780000,-0.62,6810643000.0
2008-10-20,943.51,985.4,943.51,985.4,5175640000,4.77,6801018500.0
2008-10-21,980.4,985.44,952.47,955.05,5121830000,-3.08,6797823500.0
2008-10-22,951.67,951.67,875.81,896.78,6147980000,-6.1,6864204500.0
2008-10-23,899.08,922.83,858.44,908.11,7189900000,1.26,6929817500.0
2008-10-24,895.22,896.3,852.85,876.77,6550050000,-3.45,6988139500.0
2008-10-27,874.28,893.78,846.75,848.92,5558050000,-3.18,6900789000.0
2008-10-28,848.92,940.51,845.27,940.51,7096950000,10.79,7008752500.0
2008-10-29,939.51,969.97,922.26,930.09,7077800000,-1.11,7073536000.0
2008-10-30,939.38,963.23,928.5,954.09,6175830000,2.58,7068045500.0
2008-10-31,953.11,984.38,944.59,968.75,6394350000,1.54,7051957000.0
2008-11-03,968.67,975.57,958.82,966.3,4492280000,-0.25,6878770000.0
2008-11-04,971.31,1007.51,971.31,1005.75,5531290000,4.08,6801874000.0
2008-11-05,1001.84,1001.84,949.86,952.77,5426640000,-5.27,6637389500.0
2008-11-06,952.4,952.4,899.73,904.88,6102230000,-5.03,6601551000.0
2008-11-07,907.44,931.46,906.9,930.99,4931640000,2.89,6275321500.0
2008-11-10,936.75,951.95,907.47,919.21,4572000000,-1.27,6140753000.0
2008-11-11,917.15,917.15,884.9,898.95,4998340000,-2.2,5982570500.0
2008-11-12,893.39,893.39,850.48,852.3,5764180000,-5.19,5943663000.0
2008-11-13,853.13,913.01,818.69,911.29,7849120000,6.92,5936894000.0
2008-11-14,904.36,916.88,869.88,873.29,5881030000,-4.17,5901856500.0
2008-11-17,873.23,882.29,848.98,850.75,4927490000,-2.58,5889449000.0
2008-11-18,852.34,865.9,826.84,859.12,6679470000,0.98,5967331000.0
2008-11-19,859.03,864.57,806.18,806.58,6548600000,-6.12,5987362000.0
2008-11-20,805.87,820.52,747.78,752.44,9093740000,-6.71,6082554000.0
2008-11-21,755.84,801.2,741.02,800.03,9495900000,6.32,6229846500.0
2008-11-24,801.2,865.6,801.2,851.81,7879440000,6.47,6345916000.0
2008-11-25,853.4,868.94,834.99,857.39,6952700000,0.66,6338703500.0
2008-11-26,852.9,887.68,841.37,887.68,5793260000,3.53,6274476500.0
2008-11-28,886.89,896.25,881.21,896.24,2740860000,0.96,6102728000.0
2008-12-01,888.61,888.61,815.69,816.21,6052010000,-8.93,6085611000.0
2008-12-02,817.94,850.54,817.94,848.81,6170100000,3.99,6169502000.0
2008-12-03,843.6,873.12,827.6,870.74,6221880000,2.58,6204031500.0
2008-12-04,869.75,875.6,833.6,845.22,5860390000,-2.93,6225719000.0
2008-12-05,844.43,879.42,818.41,876.07,6165370000,3.65,6228876000.0
2008-12-08,882.71,918.57,882.71,909.7,6553600000,3.84,6309974000.0
2008-12-09,906.48,916.26,885.38,888.67,5693110000,-2.31,6366029500.0
2008-12-10,892.17,908.27,885.45,899.24,5942130000,1.19,6413219000.0
2008-12-11,898.35,904.63,868.73,873.59,5513840000,-2.85,6400702000.0
2008-12-12,871.79,883.24,851.35,879.73,5959590000,0.7,6306225500.0
2008-12-15,881.07,884.63,857.72,868.57,4982390000,-1.27,6261293500.0
2008-12-16,871.53,914.66,871.53,913.18,6009780000,5.14,6315408000.0
2008-12-17,908.16,918.85,895.94,904.42,5907380000,-0.96,6276803500.0
2008-12-18,905.98,911.02,877.44,885.28,5675000000,-2.12,6233123500.0
2008-12-19,886.96,905.47,883.02,887.88,6705310000,0.29,6113702000.0
2008-12-22,887.2,887.37,857.09,871.63,4869850000,-1.83,5882399500.0
2008-12-23,874.31,880.44,860.1,863.16,4051970000,-0.97,5691026000.0
2008-12-24,863.87,869.79,861.44,868.15,1546550000,0.58,5420718500.0
2008-12-26,869.51,873.74,866.52,872.8,1880050000,0.54,5225058000.0
2008-12-29,872.37,873.7,857.07,869.42,3323430000,-0.39,5254186500.0
2008-12-30,870.58,891.12,870.58,890.64,3627800000,2.44,5132976000.0
2008-12-31,890.59,910.32,889.67,903.25,4172940000,1.42,5033118000.0
2009-01-02,902.99,934.73,899.35,931.8,4048270000,3.16,4924437500.0
2009-01-05,929.17,936.63,919.53,927.45,5413910000,-0.47,4902113500.0
2009-01-06,931.17,943.85,927.28,934.7,5392620000,0.78,4863476000.0
2009-01-07,927.45,927.45,902.37,906.65,4704940000,-3.0,4771043000.0
2009-01-08,905.73,910.0,896.81,909.73,4991550000,0.34,4735965000.0
2009-01-09,909.91,911.93,888.31,890.35,4716500000,-2.13,4674683500.0
2009-01-12,890.4,890.4,864.32,870.26,4725050000,-2.26,4635244000.0
2009-01-13,869.79,877.02,862.02,871.79,5567460000,0.18,4615637500.0
2009-01-14,867.28,867.28,836.93,842.62,5407880000,-3.35,4636912000.0
2009-01-15,841.99,851.59,817.04,843.74,7807350000,0.13,4726790500.0
2009-01-16,844.45,858.13,830.66,850.12,6786040000,0.76,4770723500.0
2009-01-20,849.64,849.64,804.47,805.22,6375230000,-5.28,4805735000.0
2009-01-21,806.77,841.72,804.3,840.24,6467830000,4.35,4793861000.0
2009-01-22,839.74,839.74,811.29,827.5,5843830000,-1.52,4842560000.0
2009-01-23,822.16,838.61,806.07,831.95,5832160000,0.54,4931569500.0
2009-01-26,832.5,852.53,827.69,836.57,6039940000,0.56,5156239000.0
2009-01-27,837.3,850.45,835.4,845.71,5353260000,1.09,5329899500.0
2009-01-28,845.73,877.86,845.73,874.09,6199180000,3.36,5473687000.0
2009-01-29,868.89,868.89,844.15,845.14,5067060000,-3.31,5545650000.0
2009-01-30,845.69,851.66,821.67,825.88,5350580000,-2.28,5604532000.0
2009-02-02,823.09,830.78,812.87,825.44,5673270000,-0.05,5685782000.0
2009-02-03,825.69,842.6,821.98,838.51,5886310000,1.58,5709402000.0
2009-02-04,837.77,851.85,829.18,832.23,6420450000,-0.75,5760793500.0
2009-02-05,831.75,850.55,819.91,845.85,6624030000,1.64,5856748000.0
2009-02-06,846.09,870.75,845.42,868.6,6484100000,2.69,5931375500.0
2009-02-09,868.24,875.01,861.65,869.89,5574370000,0.15,5974269000.0
2009-02-10,866.87,868.05,822.99,827.16,6770170000,-4.91,6076525000.0
2009-02-11,827.41,838.22,822.3,833.74,5926460000,0.8,6094475000.0
2009-02-12,829.91,835.48,808.06,835.19,6476460000,0.17,6147904000.0
2009-02-13,833.95,839.43,825.21,826.84,5296650000,-1.0,6022369000.0
2009-02-17,818.61,818.61,789.17,789.17,5907820000,-4.56,5978458000.0
2009-02-18,791.06,796.17,780.43,788.42,5740710000,-0.1,5946732000.0
2009-02-19,787.91,797.58,777.03,778.94,5746940000,-1.2,5910687500.0
2009-02-20,775.87,778.69,754.25,770.05,8210590000,-1.14,6029025500.0
2009-02-23,773.25,777.85,742.37,743.33,6509300000,-3.47,6062882500.0
2009-02-24,744.69,775.49,744.69,773.14,7234490000,4.01,6122610000.0
2009-02-25,770.64,780.12,752.89,764.9,7483640000,-1.07,6229129000.0
2009-02-26,765.76,779.42,751.75,752.83,7599970000,-1.58,6299168500.0
2009-02-27,749.93,751.27,734.52,735.09,8926480000,-2.36,6492139500.0
2009-03-02,729.57,729.57,699.7,700.82,7868290000,-4.66,6618025000.0
2009-03-03,704.44,711.67,692.3,696.33,7583230000,-0.64,6713523000.0
2009-03-04,698.6,724.12,698.6,712.87,7673620000,2.38,6802888500.0
2009-03-05,708.27,708.27,677.93,682.55,7507250000,-4.25,6857228500.0
2009-03-06,684.04,699.09,666.79,683.38,7331830000,0.12,6892618500.0
2009-03-09,680.76,695.27,672.88,676.53,7277320000,-1.0,6932279500.0
2009-03-10,679.28,719.6,679.28,719.6,8618330000,6.37,7084477500.0
2009-03-11,719.59,731.92,713.85,721.36,7287810000,0.24,7110359500.0
2009-03-12,720.89,752.63,714.76,750.74,7326630000,4.07,7180368000.0
2009-03-13,751.97,758.29,742.46,756.55,6787090000,0.77,7195899500.0
2009-03-16,758.84,774.53,753.37,753.89,7883540000,-0.35,7325244000.0
2009-03-17,753.88,778.12,749.93,778.12,6156800000,3.21,7337693000.0
2009-03-18,776.01,803.04,765.64,794.35,9098450000,2.09,7505580000.0
2009-03-19,797.92,803.24,781.82,784.04,9033870000,-1.3,7669926500.0
2009-03-20,784.58,788.91,766.2,768.54,7643720000,-1.98,7641583000.0
2009-03-23,772.31,823.37,772.31,822.92,7715770000,7.08,7701906500.0
2009-03-24,820.6,823.65,805.48,806.12,6767980000,-2.04,7678581000.0
2009-03-25,806.81,826.78,791.37,813.88,7687180000,0.96,7688758000.0
2009-03-26,814.06,832.98,814.06,832.86,6992960000,2.33,7658407500.0
2009-03-27,828.68,828.68,813.43,815.94,5600210000,-2.03,7492094000.0
2009-03-30,809.07,809.07,779.81,787.53,5912660000,-3.48,7394312500.0
2009-03-31,790.88,810.48,790.88,797.87,6089100000,1.31,7319606000.0
2009-04-01,793.59,813.62,783.32,811.08,6034140000,1.66,7237632000.0
2009-04-02,814.53,845.61,814.53,834.38,7542810000,2.87,7239410000.0
2009-04-03,835.13,842.5,826.7,842.5,5855640000,0.97,7165600500.0
2009-04-06,839.75,839.75,822.79,835.48,6210000000,-0.83,7112234500.0
2009-04-07,834.12,834.12,814.53,815.55,5155580000,-2.39,6939097000.0
2009-04-08,816.76,828.42,814.84,825.16,5938460000,1.18,6871629500.0
2009-04-09,829.29,856.91,829.29,856.56,7600710000,3.81,6885333500.0
2009-04-13,855.33,864.31,845.35,858.73,6434890000,0.25,6867723500.0
2009-04-14,856.88,856.88,840.25,841.5,7569840000,-2.01,6852038500.0
2009-04-15,839.44,852.93,835.58,852.06,6241100000,1.25,6856253500.0
2009-04-16,854.54,870.35,847.04,865.3,6598670000,1.55,6731264500.0
2009-04-17,865.18,875.63,860.87,869.6,7352010000,0.5,6647171500.0
2009-04-20,868.27,868.27,832.39,832.39,6973960000,-4.28,6613683500.0
2009-04-21,831.25,850.09,826.83,850.08,7436490000,2.13,6599719500.0
2009-04-22,847.26,861.78,840.57,843.55,7327860000,-0.77,6627713500.0
2009-04-23,844.62,852.87,835.45,851.92,6563100000,0.99,6571509500.0
2009-04-24,853.91,871.8,853.91,866.23,7114440000,1.68,6577583500.0
2009-04-27,862.82,868.83,854.65,857.51,5613460000,-1.01,6578246000.0
2009-04-28,854.48,864.48,847.12,855.16,6328000000,-0.27,6599013000.0
2009-04-29,856.85,882.06,856.85,873.64,6101620000,2.16,6599639000.0
2009-04-30,876.59,888.7,868.51,872.81,6862540000,-0.1,6641059000.0
2009-05-01,872.74,880.48,866.1,877.52,5312170000,0.54,6529527000.0
2009-05-04,879.21,907.85,879.21,907.24,7038840000,3.39,6588687000.0
2009-05-05,906.1,907.7,897.34,903.8,6882860000,-0.38,6622330000.0
2009-05-06,903.95,920.28,903.95,919.53,8555040000,1.74,6792303000.0
2009-05-07,919.58,929.58,901.36,907.39,9120100000,-1.32,6951385000.0
2009-05-08,909.03,930.17,909.03,929.23,8163280000,2.41,6979513500.0
2009-05-11,922.99,922.99,908.68,909.24,6150600000,-2.15,6965299000.0
2009-05-12,910.52,915.57,896.46,908.35,6871750000,-0.1,6930394500.0
2009-05-13,905.4,905.4,882.8,883.92,7091820000,-2.69,6972930500.0
2009-05-14,884.24,898.36,882.52,893.07,6134870000,1.04,6949740500.0
2009-05-15,892.76,896.97,878.94,882.88,5439720000,-1.14,6854126000.0
2009-05-18,886.07,910.0,886.07,909.71,5702150000,3.04,6790535500.0
2009-05-19,909.67,916.39,905.22,908.13,6616270000,-0.17,6749524500.0
2009-05-20,908.62,924.6,901.37,903.47,8205060000,-0.51,6793384500.0
2009-05-21,900.42,900.42,879.61,888.33,6019840000,-1.68,6766221500.0
2009-05-22,888.68,896.65,883.75,887.0,5155320000,-0.15,6668265500.0
2009-05-26,887.0,911.76,881.46,910.33,5667050000,2.63,6670945000.0
2009-05-27,909.95,913.84,891.87,893.06,5698800000,-1.9,6639485000.0
2009-05-28,892.96,909.45,887.6,906.83,5738980000,1.54,6621353000.0
2009-05-29,907.02,920.02,903.56,919.14,6050420000,1.36,6580747000.0
2009-06-01,923.26,947.77,923.26,942.87,6370440000,2.58,6633660500.0
2009-06-02,942.87,949.38,938.46,944.74,5987340000,0.2,6581085500.0
2009-06-03,942.51,942.51,923.85,931.76,5323770000,-1.37,6503131000.0
2009-06-04,932.49,942.47,929.32,942.46,5352890000,1.15,6343023500.0
2009-06-05,945.67,951.69,934.13,940.09,5277910000,-0.25,6150914000.0
2009-06-08,938.12,946.33,926.44,939.14,4483430000,-0.1,5966921500.0
2009-06-09,940.35,946.92,936.15,942.43,4439950000,0.35,5881389000.0
2009-06-10,942.73,949.77,927.97,939.15,5379420000,-0.35,5806772500.0
2009-06-11,939.04,956.23,939.04,944.89,5500840000,0.61,5727223500.0
2009-06-12,943.44,946.3,935.66,946.21,4528120000,0.14,5646886000.0
2009-06-15,942.45,942.45,919.65,923.72,4697880000,-2.38,5609794000.0
2009-06-16,925.6,928.0,911.6,911.97,4951200000,-1.27,5572246500.0
2009-06-17,911.89,918.44,903.78,910.71,5523650000,-0.14,5517615500.0
2009-06-18,910.86,921.93,907.94,918.37,4684010000,0.84,5341563000.0
2009-06-19,919.96,927.09,915.8,921.23,5713390000,0.31,5326240500.0
2009-06-22,918.13,918.13,893.04,893.04,4903940000,-3.06,5313671500.0
2009-06-23,893.46,898.69,888.86,895.1,5071020000,0.23,5283870000.0
2009-06-24,896.31,910.85,896.31,900.94,4636720000,0.65,5230766000.0
2009-06-25,899.45,921.42,896.27,920.26,4911240000,2.14,5189379000.0
2009-06-26,918.84,922.0,913.03,918.9,6076660000,-0.15,5190691000.0
2009-06-29,919.86,927.99,916.18,927.23,4211760000,0.91,5082757000.0
2009-06-30,927.15,930.01,912.86,919.32,4627570000,-0.85,5014768500.0
2009-07-01,920.82,931.92,920.82,923.33,3919400000,0.44,4944550000.0
2009-07-02,921.24,921.24,896.42,896.42,3931000000,-2.91,4873455500.0
2009-07-06,894.27,898.72,886.36,898.72,4712580000,0.26,4845189000.0
2009-07-07,898.6,898.6,879.93,881.03,4673300000,-1.97,4854682500.0
2009-07-08,881.9,886.8,869.32,879.56,5721780000,-0.17,4918774000.0
2009-07-09,881.28,887.86,878.45,882.68,4347170000,0.35,4867161500.0
2009-07-10,880.03,883.57,872.81,879.13,3912080000,-0.4,4787723500.0
2009-07-13,879.57,901.05,875.32,901.05,4499440000,2.49,4786289500.0
2009-07-14,900.77,905.84,896.5,905.84,4149030000,0.53,4758847000.0
2009-07-15,910.15,933.95,910.15,932.68,5238830000,2.96,4773228500.0
2009-07-16,930.17,943.96,927.45,940.74,4898640000,0.86,4741978000.0
2009-07-17,940.56,941.89,934.65,940.38,5141380000,-0.04,4764846500.0
2009-07-20,942.07,951.62,940.99,951.13,4853150000,1.14,4721834500.0
2009-07-21,951.97,956.53,943.22,954.58,5309300000,0.36,4742102500.0
2009-07-22,953.4,959.83,947.75,954.07,4634100000,-0.05,4720256500.0
2009-07-23,954.07,979.42,953.27,976.29,5761650000,2.33,4776503000.0
2009-07-24,972.16,979.79,965.95,979.26,4458300000,0.3,4753856000.0
2009-07-27,978.63,982.49,972.29,982.18,4631290000,0.3,4681587500.0
2009-07-28,981.48,982.35,969.35,979.62,5490350000,-0.26,4745517000.0
2009-07-29,977.66,977.76,968.65,975.15,5178770000,-0.46,4773077000.0
2009-07-30,976.01,996.68,976.01,986.75,6035180000,1.19,4878866000.0
2009-07-31,986.8,993.18,982.85,987.48,5139070000,0.07,4939269500.0
2009-08-03,990.22,1003.61,990.22,1002.63,5603440000,1.53,4983812500.0
2009-08-04,1001.41,1007.12,996.68,1005.65,5713700000,0.3,5035832500.0
2009-08-05,1005.41,1006.64,994.31,1002.72,7242120000,-0.29,5111849500.0
2009-08-06,1004.06,1008.0,992.49,997.08,6753380000,-0.56,5232160000.0
2009-08-07,999.83,1018.0,999.83,1010.48,6827090000,1.34,5377910500.0
2009-08-10,1008.89,1010.12,1000.99,1007.1,5406080000,-0.33,5423242500.0
2009-08-11,1005.77,1005.77,992.4,994.35,5773160000,-1.27,5504449000.0
2009-08-12,994.0,1012.78,993.36,1005.81,5498170000,1.15,5517416000.0
2009-08-13,1005.86,1013.14,1000.82,1012.73,5250660000,0.69,5535017000.0
2009-08-14,1012.23,1012.6,994.6,1004.09,4940750000,-0.85,5524985500.0
2009-08-17,998.18,998.18,978.51,979.73,4088570000,-2.43,5486756500.0
2009-08-18,980.62,991.2,980.62,989.67,4198970000,1.01,5431240000.0
2009-08-19,986.88,999.61,980.62,996.46,4257000000,0.69,5412385000.0
2009-08-20,996.41,1008.92,996.39,1007.37,4893160000,1.09,5368960500.0
2009-08-21,1009.06,1027.59,1009.06,1026.13,5885550000,1.86,5440323000.0
2009-08-24,1026.59,1035.8199,1022.48,1025.5699,6302450000,-0.05,5523881000.0
2009-08-25,1026.63,1037.75,1026.21,1028.0,5768740000,0.24,5537800500.0
2009-08-26,1027.35,1032.47,1021.57,1028.12,5080060000,0.01,5532865000.0
2009-08-27,1027.8101,1033.33,1016.2,1030.98,5785880000,0.28,5520400000.0
2009-08-28,1031.62,1039.47,1023.13,1028.9301,5785780000,-0.2,5552735500.0
2009-08-31,1025.21,1025.21,1014.62,1020.62,5004560000,-0.81,5522791500.0
2009-09-01,1019.52,1028.45,996.28,998.04,6862360000,-2.21,5580224500.0
2009-09-02,996.07,1000.34,991.97,994.75,5842730000,-0.33,5510255000.0
2009-09-03,996.12,1003.43,992.25,1003.24,4624280000,0.85,5403800000.0
2009-09-04,1003.84,1016.48,1001.65,1016.4,4097370000,1.31,5267314000.0
2009-09-08,1018.67,1026.0699,1018.67,1025.39,5235160000,0.88,5258768000.0
2009-09-09,1025.36,1036.34,1023.97,1033.37,5202550000,0.78,5230237500.0
2009-09-10,1032.99,1044.14,1028.04,1044.14,5191380000,1.04,5214898000.0
2009-09-11,1043.92,1048.1801,1038.4,1042.73,4922600000,-0.14,5198495000.0
2009-09-14,1040.15,1049.74,1035.0,1049.34,4979610000,0.63,5200438000.0
2009-09-15,1049.03,1056.04,1043.42,1052.63,6185620000,0.31,5305290500.0
2009-09-16,1053.99,1068.76,1052.87,1068.76,6793530000,1.53,5435018500.0
2009-09-17,1067.87,1074.77,1061.2,1065.49,6668110000,-0.31,5555574000.0
2009-09-18,1066.6,1071.52,1064.27,1068.3,5607970000,0.26,5591314500.0
2009-09-21,1067.14,1067.28,1057.46,1064.66,4615280000,-0.34,5527801000.0
2009-09-22,1066.35,1073.8101,1066.35,1071.66,5246600000,0.66,5475008500.0
2009-09-23,1072.6899,1080.15,1060.39,1060.87,5531930000,-1.01,5463168000.0
2009-09-24,1062.5601,1066.29,1045.85,1050.78,5505610000,-0.95,5484445500.0
2009-09-25,1049.48,1053.47,1041.17,1044.38,4507090000,-0.61,5420506000.0
2009-09-28,1045.38,1065.13,1045.38,1062.98,3726950000,1.78,5317564500.0
2009-09-29,1063.6899,1069.62,1057.83,1060.61,4949900000,-0.22,5314831500.0
2009-09-30,1061.02,1063.4,1046.47,1057.08,5998860000,-0.33,5271656500.0
2009-10-01,1054.91,1054.91,1029.45,1029.85,5791450000,-2.58,5269092500.0
2009-10-02,1029.71,1030.6,1019.95,1025.21,5583240000,-0.45,5317040500.0
2009-10-05,1026.87,1042.58,1025.92,1040.46,4313310000,1.49,5327837500.0
2009-10-06,1042.02,1060.55,1042.02,1054.72,5029840000,1.37,5317571500.0
2009-10-07,1053.65,1058.02,1050.1,1057.58,4238220000,0.27,5269355000.0
2009-10-08,1060.03,1070.67,1060.03,1065.48,4988400000,0.75,5259206000.0
2009-10-09,1065.28,1071.51,1063.0,1071.49,3763780000,0.56,5201265000.0
2009-10-12,1071.63,1079.46,1071.63,1076.1899,3710430000,0.44,5137806000.0
2009-10-13,1074.96,1075.3,1066.71,1073.1899,4320480000,-0.28,5044549000.0
2009-10-14,1078.6801,1093.17,1078.6801,1092.02,5406420000,1.75,4975193500.0
2009-10-15,1090.36,1096.5601,1086.41,1096.5601,5369780000,0.42,4910277000.0
2009-10-16,1094.67,1094.67,1081.53,1087.6801,4894740000,-0.81,4874615500.0
2009-10-19,1088.22,1100.17,1086.48,1097.91,4619240000,0.94,4874813500.0
2009-10-20,1098.64,1098.64,1086.16,1091.0601,5396930000,-0.62,4882330000.0
2009-10-21,1090.36,1101.36,1080.77,1081.4,5616290000,-0.89,4886548000.0
2009-10-22,1080.96,1095.21,1074.3101,1092.91,5192410000,1.06,4870888000.0
2009-10-23,1095.62,1095.83,1075.49,1079.6,4767460000,-1.22,4883906500.0
2009-10-26,1080.36,1091.75,1065.23,1066.95,6363380000,-1.17,5015728000.0
2009-10-27,1067.54,1072.48,1060.62,1063.41,5337380000,-0.33,5035102000.0
2009-10-28,1061.51,1063.26,1042.1899,1042.63,6600350000,-1.95,5065176500.0
2009-10-29,1043.6899,1066.83,1043.6899,1066.11,5595040000,2.25,5055356000.0
2009-10-30,1065.41,1065.41,1033.38,1036.1899,6512420000,-2.81,5101815000.0
2009-11-02,1036.1801,1052.1801,1029.38,1042.88,6202640000,0.65,5196281500.0
2009-11-03,1040.92,1046.36,1033.9399,1045.41,5487500000,0.24,5219164500.0
2009-11-04,1047.14,1061.0,1045.15,1046.5,5635510000,0.1,5289029000.0
2009-11-05,1047.3,1066.65,1047.3,1066.63,4848350000,1.92,5282026500.0
2009-11-06,1064.95,1071.48,1059.3199,1069.3,4277130000,0.25,5307694000.0
2009-11-09,1072.3101,1093.1899,1072.3101,1093.08,4460030000,2.22,5345174000.0
2009-11-10,1091.86,1096.42,1087.4,1093.01,4394770000,-0.01,5348888500.0
2009-11-11,1096.04,1105.37,1093.8101,1098.51,4286700000,0.5,5292902500.0
2009-11-12,1098.3101,1101.97,1084.9,1087.24,4160250000,-1.03,5232426000.0
2009-11-13,1087.59,1097.79,1085.33,1093.48,3792610000,0.57,5177319500.0
2009-11-16,1094.13,1113.6899,1094.13,1109.3,4565850000,1.45,5174650000.0
2009-11-17,1109.22,1110.52,1102.1899,1110.3199,3824070000,0.09,5096007000.0
2009-11-18,1109.4399,1111.1,1102.7,1109.8,4293340000,-0.05,5029859500.0
2009-11-19,1106.4399,1106.4399,1088.4,1094.9,4178030000,-1.34,4979140500.0
2009-11-20,1094.66,1094.66,1086.8101,1091.38,3751230000,-0.32,4928329000.0
2009-11-23,1094.86,1112.38,1094.86,1106.24,3827920000,1.36,4801556000.0
2009-11-24,1105.83,1107.5601,1097.63,1105.65,3700820000,-0.05,4719728000.0
2009-11-25,1106.49,1111.1801,1104.75,1110.63,3036350000,0.45,4541528000.0
2009-11-27,1105.47,1105.47,1083.74,1091.49,2362910000,-1.72,4379921500.0
2009-11-30,1091.0699,1097.24,1086.25,1095.63,3895520000,0.38,4249076500.0
2009-12-01,1098.89,1112.28,1098.89,1108.86,4249310000,1.21,4151410000.0
2009-12-02,1109.03,1115.58,1105.29,1109.24,3941340000,0.03,4074102000.0
2009-12-03,1110.59,1117.28,1098.74,1099.92,4810030000,-0.84,4032828000.0
2009-12-04,1100.4301,1119.13,1096.52,1105.98,5781140000,0.55,4079467500.0
2009-12-07,1105.52,1110.72,1100.83,1103.25,4103360000,-0.25,4070779000.0
2009-12-08,1103.04,1103.04,1088.61,1091.9399,4748030000,-1.03,4085179000.0
2009-12-09,1091.0699,1097.04,1085.89,1095.95,4115410000,0.37,4071211000.0
2009-12-10,1098.6899,1106.25,1098.6899,1102.35,3996490000,0.58,4056700500.0
2009-12-11,1103.96,1108.5,1101.34,1106.41,3791090000,0.37,4038242500.0
2009-12-14,1107.84,1114.76,1107.84,1114.11,4548490000,0.7,4076036500.0
2009-12-15,1114.11,1114.11,1105.35,1107.9301,5045100000,-0.55,4099999000.0
2009-12-16,1108.61,1116.21,1107.96,1109.1801,4829820000,0.11,4150286500.0
2009-12-17,1106.36,1106.36,1095.88,1096.08,7615070000,-1.18,4316373000.0
2009-12-18,1097.86,1103.74,1093.88,1102.47,6325890000,0.58,4423766000.0
2009-12-21,1105.3101,1117.6801,1105.3101,1114.05,3977340000,1.05,4435071500.0
2009-12-22,1114.51,1120.27,1114.51,1118.02,3641130000,0.36,4425732000.0
2009-12-23,1118.84,1121.58,1116.0,1120.59,3166870000,0.23,4399034500.0
2009-12-24,1121.08,1126.48,1121.08,1126.48,1267710000,0.53,4310602500.0
2009-12-28,1127.53,1130.38,1123.51,1127.78,2716400000,0.12,4328277000.0
2009-12-29,1128.55,1130.38,1126.08,1126.2,2491020000,-0.14,4258052000.0
2009-12-30,1125.53,1126.42,1121.9399,1126.42,2277300000,0.02,4159451500.0
2009-12-31,1126.6,1127.64,1114.8101,1115.1,2076990000,-1.0,4066234000.0
2010-01-04,1116.5601,1133.87,1116.5601,1132.99,3991400000,1.6,4025302500.0
2010-01-05,1132.66,1136.63,1129.66,1136.52,2491020000,0.31,3860796500.0
2010-01-06,1135.71,1139.1899,1133.95,1137.14,4972660000,0.05,3904261500.0
2010-01-07,1136.27,1142.46,1131.3199,1141.6899,5270680000,0.4,3930394000.0
2010-01-08,1140.52,1145.39,1136.22,1144.98,4389590000,0.29,3944103000.0
2010-01-11,1145.96,1149.74,1142.02,1146.98,4255780000,0.17,3957067500.0
2010-01-12,1143.8101,1143.8101,1131.77,1136.22,4716160000,-0.94,4003321000.0
2010-01-13,1137.3101,1148.4,1133.1801,1145.6801,4170360000,0.83,3984414500.0
2010-01-14,1145.6801,1150.41,1143.8,1148.46,3915200000,0.24,3927919500.0
2010-01-15,1147.72,1147.77,1131.39,1136.03,4758730000,-1.08,3924365000.0
2010-01-19,1136.03,1150.45,1135.77,1150.23,4724830000,1.25,3779853000.0
2010-01-20,1147.95,1147.95,1129.25,1138.04,4810560000,-1.06,3704086500.0
2010-01-21,1138.6801,1141.58,1114.84,1116.48,6874290000,-1.89,3848934000.0
2010-01-22,1115.49,1115.49,1090.1801,1091.76,6208650000,-2.21,3977310000.0
2010-01-25,1092.4,1102.97,1092.4,1096.78,4481390000,0.46,4043036000.0
2010-01-26,1095.8,1103.6899,1089.86,1092.17,4731910000,-0.42,4216246000.0
2010-01-27,1091.9399,1099.51,1083.11,1097.5,5319120000,0.49,4346382000.0
2010-01-28,1096.9301,1100.22,1078.46,1084.53,5452400000,-1.18,4494451000.0
2010-01-29,1087.61,1096.45,1071.59,1073.87,5412850000,-0.98,4651228500.0
2010-02-01,1073.89,1089.38,1073.89,1089.1899,4077610000,1.43,4751259500.0
2010-02-02,1090.05,1104.73,1087.96,1103.3199,4749540000,1.3,4789166500.0
2010-02-03,1100.67,1102.72,1093.97,1097.28,4285450000,-0.55,4878888000.0
2010-02-04,1097.25,1097.25,1062.78,1063.11,5859690000,-3.11,4923239500.0
2010-02-05,1064.12,1067.13,1044.5,1066.1899,6438900000,0.29,4981650500.0
2010-02-08,1065.51,1071.2,1056.51,1056.74,4089820000,-0.89,4966662000.0
2010-02-09,1060.0601,1079.28,1060.0601,1070.52,5114260000,1.3,5009586000.0
2010-02-10,1069.6801,1073.67,1059.34,1068.13,4251450000,-0.22,4986350500.0
2010-02-11,1067.1,1080.04,1060.59,1078.47,4400870000,0.97,4997876000.0
2010-02-12,1075.95,1077.8101,1062.97,1075.51,4160680000,-0.27,5010150000.0
2010-02-16,1079.13,1095.67,1079.13,1094.87,4080770000,1.8,4976252000.0
2010-02-17,1096.14,1101.03,1094.72,1099.51,4259230000,0.42,4952972000.0
2010-02-18,1099.03,1108.24,1097.48,1106.75,3878620000,0.66,4906375000.0
2010-02-19,1105.49,1112.42,1100.8,1109.17,3944280000,0.22,4759874500.0
2010-02-22,1110.0,1112.29,1105.38,1108.01,3814440000,-0.1,4640164000.0
2010-02-23,1107.49,1108.58,1092.1801,1094.6,4521050000,-1.21,4642147000.0
2010-02-24,1095.89,1106.42,1095.5,1105.24,4168360000,0.97,4613969500.0
2010-02-25,1101.24,1103.5,1086.02,1102.9399,4521130000,-0.21,4574070000.0
2010-02-26,1103.1,1107.24,1097.5601,1104.49,3945190000,0.14,4498709500.0
2010-03-01,1105.36,1116.11,1105.36,1115.71,3847640000,1.02,4420449000.0
2010-03-02,1117.01,1123.46,1116.51,1118.3101,4134680000,0.23,4423302500.0
2010-03-03,1119.36,1125.64,1116.58,1118.79,3951320000,0.04,4383391500.0
2010-03-04,1119.12,1123.73,1116.66,1122.97,3945010000,0.37,4366369500.0
2010-03-05,1125.12,1139.38,1125.12,1138.7,4133000000,1.4,4280035000.0
2010-03-08,1138.4,1141.05,1136.77,1138.5,3774680000,-0.02,4146824000.0
2010-03-09,1137.5601,1145.37,1134.9,1140.45,5185570000,0.17,4201611500.0
2010-03-10,1140.22,1148.26,1140.09,1145.61,5469120000,0.45,4219354500.0
2010-03-11,1143.96,1150.24,1138.99,1150.24,4669060000,0.4,4240235000.0
2010-03-12,1151.71,1153.41,1146.97,1149.99,4928160000,-0.02,4266599500.0
2010-03-15,1148.53,1150.98,1141.45,1150.51,4164110000,0.05,4266771000.0
2010-03-16,1150.83,1160.28,1150.35,1159.46,4369770000,0.78,4281221000.0
2010-03-17,1159.9399,1169.84,1159.9399,1166.21,4963200000,0.58,4316419500.0
2010-03-18,1166.13,1167.77,1161.16,1165.83,4234510000,-0.03,4334214000.0
2010-03-19,1166.6801,1169.2,1155.33,1159.9,5212410000,-0.51,4397620500.0
2010-03-22,1157.25,1167.8199,1152.88,1165.8101,4261680000,0.51,4419982500.0
2010-03-23,1166.47,1174.72,1163.83,1174.17,4411640000,0.72,4414512000.0
2010-03-24,1172.7,1173.04,1166.01,1167.72,4705750000,-0.55,4441381500.0
2010-03-25,1170.03,1180.6899,1165.09,1165.73,5668900000,-0.17,4498770000.0
2010-03-26,1167.58,1173.9301,1161.48,1166.59,4708420000,0.07,4536931500.0
2010-03-29,1167.71,1174.85,1167.71,1173.22,4375580000,0.57,4563328500.0
2010-03-30,1173.75,1177.83,1168.92,1173.27,4085000000,0.0,4560844500.0
2010-03-31,1171.75,1174.5601,1165.77,1169.4301,4484340000,-0.33,4587495500.0
2010-04-01,1171.23,1181.4301,1170.6899,1178.1,4006870000,0.74,4590588500.0
2010-04-05,1178.71,1187.73,1178.71,1187.4399,3881620000,0.79,4578019500.0
2010-04-06,1186.01,1191.8,1182.77,1189.4399,4086180000,0.17,4593594500.0
2010-04-07,1188.23,1189.6,1177.25,1182.45,5101430000,-0.59,4589387500.0
2010-04-08,1181.75,1188.55,1175.12,1186.4399,4726970000,0.34,4552280000.0
2010-04-09,1187.47,1194.66,1187.15,1194.37,4511570000,0.67,4544405500.0
2010-04-12,1194.9399,1199.2,1194.71,1196.48,4607090000,0.18,4528352000.0
2010-04-13,1195.9399,1199.04,1188.8199,1197.3,5403580000,0.07,4590325500.0
2010-04-14,1198.6899,1210.65,1198.6899,1210.65,5760040000,1.12,4659839000.0
2010-04-15,1210.77,1213.92,1208.5,1211.67,5995330000,0.08,4711445500.0
2010-04-16,1210.17,1210.17,1186.77,1192.13,8108470000,-1.61,4905143500.0
2010-04-19,1192.0601,1197.87,1183.6801,1197.52,6597740000,0.45,4974410000.0
2010-04-20,1199.04,1208.58,1199.04,1207.17,5316590000,0.81,5027155500.0
2010-04-21,1207.16,1210.99,1198.85,1205.9399,5724310000,-0.1,5092789000.0
2010-04-22,1202.52,1210.27,1190.1899,1208.67,6035780000,0.23,5159290500.0
2010-04-23,1207.87,1217.28,1205.1,1217.28,5326060000,0.71,5142148500.0
2010-04-26,1217.0699,1219.8,1211.0699,1212.05,5647760000,-0.43,5189115500.0
2010-04-27,1209.92,1211.38,1181.62,1183.71,7454540000,-2.34,5343063500.0
2010-04-28,1184.59,1195.05,1181.8101,1191.36,6342310000,0.65,5455929000.0
2010-04-29,1193.3,1209.36,1193.3,1206.78,6059410000,1.29,5534682500.0
2010-04-30,1206.77,1207.99,1186.3199,1186.6899,6048260000,-1.66,5636752000.0
2010-05-03,1188.58,1205.13,1188.58,1202.26,4938050000,1.31,5689573500.0
2010-05-04,1197.5,1197.5,1168.12,1173.6,6594720000,-2.38,5815000500.0
2010-05-05,1169.24,1175.95,1158.15,1165.87,6795940000,-0.66,5899726000.0
2010-05-06,1164.38,1167.58,1065.79,1128.15,10617810000,-3.24,6194268000.0
2010-05-07,1127.04,1135.13,1094.15,1110.88,9472910000,-1.53,6442335000.0
2010-05-10,1122.27,1163.85,1122.27,1159.73,6893700000,4.4,6556665500.0
2010-05-11,1156.39,1170.48,1147.71,1155.79,5842550000,-0.34,6578614000.0
2010-05-12,1155.4301,1172.87,1155.4301,1171.67,5225460000,1.37,6551885000.0
2010-05-13,1170.04,1173.5699,1156.14,1157.4399,4870640000,-1.21,6495650500.0
2010-05-14,1157.1899,1157.1899,1126.14,1135.6801,6126400000,-1.88,6396547000.0
2010-05-17,1136.52,1141.88,1114.96,1136.9399,5922920000,0.11,6362806000.0
2010-05-18,1138.78,1148.66,1117.2,1120.8,6170840000,-1.42,6405518500.0
2010-05-19,1119.5699,1124.27,1100.66,1115.05,6765800000,-0.51,6457593000.0
2010-05-20,1107.34,1107.34,1071.58,1071.59,8328570000,-3.9,6572232500.0
2010-05-21,1067.26,1090.16,1055.9,1087.6899,5452130000,1.5,6578536000.0
2010-05-24,1084.78,1089.95,1072.7,1073.65,5224040000,-1.29,6557350000.0
2010-05-25,1067.42,1074.75,1040.78,1074.03,7329580000,0.04,6551102000.0
2010-05-26,1075.51,1090.75,1065.59,1067.95,4521050000,-0.57,6460039000.0
2010-05-27,1074.27,1103.52,1074.27,1103.0601,5698460000,3.29,6441991500.0
2010-05-28,1102.59,1102.59,1084.78,1089.41,4871210000,-1.24,6383139000.0
2010-06-01,1087.3,1094.77,1069.89,1070.71,5271480000,-1.72,6399810500.0
2010-06-02,1073.01,1098.5601,1072.03,1098.38,5026360000,2.58,6321392500.0
2010-06-03,1098.8199,1105.67,1091.8101,1102.83,4995970000,0.41,6231394000.0
2010-06-04,1098.4301,1098.4301,1060.5,1064.88,6180580000,-3.44,6009532500.0
2010-06-07,1065.84,1071.36,1049.86,1050.47,5467560000,-1.35,5809265000.0
2010-06-08,1050.8101,1063.15,1042.17,1062.0,6192750000,1.1,5774217500.0
2010-06-09,1062.75,1077.74,1052.25,1055.6899,5983200000,-0.59,5781250000.0
2010-06-10,1058.77,1087.85,1058.77,1086.84,5144780000,2.95,5777216000.0
2010-06-11,1082.65,1092.25,1077.12,1091.6,4059280000,0.44,5736648000.0
2010-06-14,1095.0,1105.91,1089.03,1089.63,4425830000,-0.18,5651619500.0
2010-06-15,1091.21,1115.59,1091.21,1115.23,4644490000,2.35,5587698000.0
2010-06-16,1114.02,1118.74,1107.13,1114.61,5002600000,-0.06,5529286000.0
2010-06-17,1115.98,1117.72,1105.87,1116.04,4557760000,0.13,5418884000.0
2010-06-18,1116.16,1121.01,1113.9301,1117.51,4555360000,0.13,5230223500.0
2010-06-21,1122.79,1131.23,1108.24,1113.2,4514360000,-0.39,5183335000.0
2010-06-22,1113.9,1118.5,1094.1801,1095.3101,4514380000,-1.61,5147852000.0
2010-06-23,1095.5699,1099.64,1085.3101,1092.04,4526150000,-0.3,5007680500.0
2010-06-24,1090.9301,1090.9301,1071.6,1073.6899,4814830000,-1.68,5022369500.0
2010-06-25,1075.1,1083.5601,1067.89,1076.76,5128840000,0.29,4993888500.0
2010-06-28,1077.5,1082.6,1071.45,1074.5699,3896410000,-0.2,4945148500.0
2010-06-29,1071.1,1071.1,1035.1801,1041.24,6136700000,-3.1,4988409500.0
2010-06-30,1040.5601,1048.08,1028.33,1030.71,5067080000,-1.01,4990445500.0
2010-07-01,1031.1,1033.58,1010.91,1027.37,6435770000,-0.32,5062435500.0
2010-07-02,1027.65,1032.95,1015.93,1022.58,3968500000,-0.47,4951831500.0
2010-07-06,1028.09,1042.5,1018.35,1028.0601,4691240000,0.54,4913015500.0
2010-07-07,1028.54,1060.89,1028.54,1060.27,4931220000,3.13,4849939000.0
2010-07-08,1062.92,1071.25,1058.24,1070.25,4548460000,0.94,4778202000.0
2010-07-09,1070.5,1078.16,1068.1,1077.96,3506570000,0.72,4696291500.0
2010-07-12,1077.23,1080.78,1070.45,1078.75,3426990000,0.07,4664677000.0
2010-07-13,1080.65,1099.46,1080.65,1095.34,4640460000,1.54,4675408500.0
2010-07-14,1095.61,1099.08,1087.6801,1095.17,4521050000,-0.02,4669236500.0
2010-07-15,1094.46,1098.66,1080.53,1096.48,4552470000,0.12,4646730000.0
2010-07-16,1093.85,1093.85,1063.3199,1064.88,5297350000,-2.88,4683709500.0
2010-07-19,1066.85,1074.7,1061.11,1071.25,4089500000,0.6,4660416500.0
2010-07-20,1064.53,1083.9399,1056.88,1083.48,4713280000,1.14,4670362500.0
2010-07-21,1086.67,1088.96,1065.25,1069.59,4747180000,-1.28,4682002500.0
2010-07-22,1072.14,1097.5,1072.14,1093.67,4826900000,2.25,4697040000.0
2010-07-23,1092.17,1103.73,1087.88,1102.66,4524570000,0.82,4682527000.0
2010-07-26,1102.89,1115.01,1101.3,1115.01,4009650000,1.12,4626567500.0
2010-07-27,1117.36,1120.95,1109.78,1113.84,4725690000,-0.1,4668031500.0
2010-07-28,1112.84,1114.66,1103.11,1106.13,4002390000,-0.69,4561316000.0
2010-07-29,1108.0699,1115.9,1092.8199,1101.53,4612420000,-0.42,4538583000.0
2010-07-30,1098.4399,1106.4399,1088.01,1101.6,4006450000,0.01,4417117000.0
2010-08-02,1107.53,1127.3,1107.53,1125.86,4144180000,2.2,4425901000.0
2010-08-03,1125.34,1125.4399,1116.76,1120.46,4071820000,-0.48,4394930000.0
2010-08-04,1121.0601,1128.75,1119.46,1127.24,4057850000,0.61,4351261500.0
2010-08-05,1125.78,1126.5601,1118.8101,1125.8101,3685560000,-0.13,4308116500.0
2010-08-06,1122.0699,1123.0601,1107.17,1121.64,3857890000,-0.37,4325682500.0
2010-08-09,1122.8,1129.24,1120.91,1127.79,3979360000,0.55,4353301000.0
2010-08-10,1122.92,1127.16,1111.58,1121.0601,3979360000,-0.6,4320246000.0
2010-08-11,1116.89,1116.89,1088.55,1089.47,4511860000,-2.82,4319786500.0
2010-08-12,1081.48,1086.72,1076.6899,1083.61,4521050000,-0.54,4318215500.0
2010-08-13,1082.22,1086.25,1079.0,1079.25,3328890000,-0.4,4219792500.0
2010-08-16,1077.49,1082.62,1069.49,1079.38,3142450000,0.01,4172440000.0
2010-08-17,1081.16,1100.14,1081.16,1092.54,3968210000,1.22,4135186500.0
2010-08-18,1092.08,1099.77,1085.76,1094.16,3724260000,0.15,4084040500.0
2010-08-19,1092.4399,1092.4399,1070.66,1075.63,4290540000,-1.69,4057222500.0
2010-08-20,1075.63,1075.63,1063.91,1071.6899,3761570000,-0.37,4019072500.0
2010-08-23,1073.36,1081.58,1067.08,1067.36,3210950000,-0.4,3979137500.0
2010-08-24,1063.2,1063.2,1046.6801,1051.87,4436330000,-1.45,3964669500.0
2010-08-25,1048.98,1059.38,1039.83,1055.33,4360190000,0.33,3982559500.0
2010-08-26,1056.28,1061.45,1045.4,1047.22,3646710000,-0.77,3934274000.0
2010-08-27,1049.27,1065.21,1039.7,1064.59,4102460000,1.66,3939074500.0
2010-08-30,1062.9,1064.4,1048.79,1048.92,2917990000,-1.47,3877765000.0
2010-08-31,1046.88,1055.14,1040.88,1049.33,4038770000,0.04,3876112500.0
2010-09-01,1049.72,1081.3,1049.72,1080.29,4396880000,2.95,3893064000.0
2010-09-02,1080.66,1090.1,1080.39,1090.1,3704210000,0.91,3893996500.0
2010-09-03,1093.61,1105.1,1093.61,1104.51,3534500000,1.32,3877827000.0
2010-09-07,1102.6,1102.6,1091.15,1091.84,3107380000,-1.15,3834228000.0
2010-09-08,1092.36,1103.26,1092.36,1098.87,3224640000,0.64,3796492000.0
2010-09-09,1101.15,1110.27,1101.15,1104.1801,3387770000,0.48,3740287500.0
2010-09-10,1104.5699,1110.88,1103.92,1109.55,3061160000,0.49,3667293000.0
2010-09-13,1113.38,1123.87,1113.38,1121.9,4521050000,1.11,3726901000.0
2010-09-14,1121.16,1127.36,1115.58,1121.1,4521050000,-0.07,3795831000.0
2010-09-15,1119.4301,1126.46,1114.63,1125.0699,3369840000,0.35,3765912500.0
2010-09-16,1123.89,1125.4399,1118.88,1124.66,3364080000,-0.04,3747903500.0
2010-09-17,1126.39,1131.47,1122.4301,1125.59,4086140000,0.08,3737683500.0
2010-09-20,1126.5699,1144.86,1126.5699,1142.71,3364080000,1.52,3717809000.0
2010-09-21,1142.8199,1148.59,1136.22,1139.78,4175660000,-0.26,3766044500.0
2010-09-22,1139.49,1144.38,1131.58,1134.28,3911070000,-0.48,3739781500.0
2010-09-23,1131.1,1136.77,1122.79,1124.83,3847850000,-0.83,3714164500.0
2010-09-24,1131.6899,1148.9,1131.6899,1148.67,4123950000,2.12,3738026500.0
2010-09-27,1148.64,1149.92,1142.0,1142.16,3587860000,-0.57,3712296500.0
2010-09-28,1142.3101,1150.0,1132.09,1147.7,4025840000,0.49,3767689000.0
2010-09-29,1146.75,1148.63,1140.26,1144.73,3990280000,-0.26,3765264500.0
2010-09-30,1145.97,1157.16,1136.08,1141.2,4284160000,-0.31,3759628500.0
2010-10-01,1143.49,1150.3,1139.42,1146.24,4298910000,0.44,3789363500.0
2010-10-04,1144.96,1148.16,1131.87,1137.03,3604110000,-0.8,3792844000.0
2010-10-05,1140.6801,1162.76,1140.6801,1160.75,4068840000,2.09,3840917000.0
2010-10-06,1159.8101,1162.33,1154.85,1159.97,4073160000,-0.07,3883343000.0
2010-10-07,1161.5699,1163.87,1151.41,1158.0601,3910550000,-0.16,3909482000.0
2010-10-08,1158.36,1167.73,1155.58,1165.15,3871420000,0.61,3949995000.0
2010-10-11,1165.3199,1168.6801,1162.02,1165.3199,2505900000,0.01,3849237500.0
2010-10-12,1164.28,1172.58,1155.71,1169.77,4076170000,0.38,3826993500.0
2010-10-13,1171.3199,1184.38,1171.3199,1178.1,4969410000,0.71,3906972000.0
2010-10-14,1177.8199,1178.89,1166.71,1173.8101,4969410000,-0.36,3987238500.0
2010-10-15,1177.47,1181.2,1167.12,1176.1899,5724910000,0.2,4069177000.0
2010-10-18,1176.83,1185.53,1174.55,1184.71,4450050000,0.72,4123475500.0
2010-10-19,1178.64,1178.64,1159.71,1165.9,5600120000,-1.59,4194698500.0
2010-10-20,1166.74,1182.9399,1166.74,1178.17,5027880000,1.05,4250539000.0
2010-10-21,1179.8199,1189.4301,1171.17,1180.26,4625470000,0.18,4289420000.0
2010-10-22,1180.52,1183.9301,1178.99,1183.08,3177890000,0.24,4242117000.0
2010-10-25,1184.74,1196.14,1184.74,1185.62,4221380000,0.21,4273793000.0
2010-10-26,1184.88,1187.11,1177.72,1185.64,4203680000,0.0,4282685000.0
2010-10-27,1183.84,1183.84,1171.7,1182.45,4335670000,-0.27,4299954500.0
2010-10-28,1184.47,1189.53,1177.1,1183.78,4283460000,0.11,4299919500.0
2010-10-29,1183.87,1185.46,1179.7,1183.26,3537880000,-0.04,4261868000.0
2010-11-01,1185.71,1195.8101,1177.65,1184.38,4129180000,0.09,4288121500.0
2010-11-02,1187.86,1195.88,1187.86,1193.5699,3866200000,0.78,4277989500.0
2010-11-03,1193.79,1198.3,1183.5601,1197.96,4665480000,0.37,4307605500.0
2010-11-04,1198.34,1221.25,1198.34,1221.0601,5695470000,1.93,4396851500.0
2010-11-05,1221.2,1227.08,1220.29,1225.85,5637460000,0.39,4485153500.0
2010-11-08,1223.24,1224.5699,1217.55,1223.25,3937230000,-0.21,4556720000.0
2010-11-09,1223.59,1226.84,1208.9399,1213.4,4848040000,-0.81,4595313500.0
2010-11-10,1213.14,1218.75,1204.33,1218.71,4561300000,0.44,4574908000.0
2010-11-11,1213.04,1215.45,1204.49,1213.54,3931120000,-0.42,4522993500.0
2010-11-12,1209.0699,1210.5,1194.08,1199.21,4213620000,-1.18,4447429000.0
2010-11-15,1200.4399,1207.4301,1197.15,1197.75,3503370000,-0.12,4400095000.0
2010-11-16,1194.79,1194.79,1173.0,1178.34,5116380000,-1.62,4375908000.0
2010-11-17,1178.33,1183.5601,1175.8199,1178.59,3904780000,0.02,4319753000.0
2010-11-18,1183.75,1200.29,1183.75,1196.6899,4687260000,1.54,4322842500.0
2010-11-19,1196.12,1199.97,1189.4399,1199.73,3675390000,0.25,4347717500.0
2010-11-22,1198.0699,1198.9399,1184.58,1197.84,3689500000,-0.16,4321123500.0
2010-11-23,1192.51,1192.51,1176.91,1180.73,4133070000,-1.43,4317593000.0
2010-11-24,1183.7,1198.62,1183.7,1198.35,3384250000,1.49,4270022000.0
2010-11-26,1194.16,1194.16,1186.9301,1189.4,1613820000,-0.75,4136540000.0
2010-11-29,1189.08,1190.34,1173.64,1187.76,3673450000,-0.14,4143318500.0
2010-11-30,1182.96,1187.4,1174.14,1180.55,4284700000,-0.61,4151094500.0
2010-12-01,1186.6,1207.61,1186.6,1206.0699,4548110000,2.16,4185190000.0
2010-12-02,1206.8101,1221.89,1206.8101,1221.53,4970800000,1.28,4200456000.0
2010-12-03,1219.9301,1225.5699,1216.8199,1224.71,3735780000,0.26,4102471500.0
2010-12-06,1223.87,1225.8,1220.67,1223.12,3527370000,-0.13,3996967000.0
2010-12-07,1227.25,1235.05,1223.25,1223.75,6970630000,0.05,4148637000.0
2010-12-08,1225.02,1228.9301,1219.5,1228.28,4607590000,0.37,4136614500.0
2010-12-09,1230.14,1234.71,1226.85,1233.0,4522510000,0.38,4134675000.0
2010-12-10,1233.85,1240.4,1232.58,1240.4,4547310000,0.6,4165484500.0
2010-12-13,1242.52,1246.73,1240.34,1240.46,4361240000,0.0,4172865500.0
2010-12-14,1241.84,1246.59,1238.17,1241.59,4132350000,0.09,4204314500.0
2010-12-15,1241.58,1244.25,1234.01,1235.23,4407340000,-0.51,4168862500.0
2010-12-16,1236.34,1243.75,1232.85,1242.87,4736820000,0.62,4210464500.0
2010-12-17,1243.63,1245.8101,1239.87,1243.91,4632470000,0.08,4207725000.0
2010-12-20,1245.76,1250.2,1241.51,1247.08,3548140000,0.25,4201362500.0
2010-12-21,1249.4301,1255.8199,1249.4301,1254.6,3479670000,0.6,4190871000.0
2010-12-22,1254.9399,1259.39,1254.9399,1258.84,1285590000,0.34,4048497000.0
2010-12-23,1257.53,1258.59,1254.05,1256.77,2515020000,-0.16,4005035500.0
2010-12-27,1254.66,1258.4301,1251.48,1257.54,1992470000,0.06,4023968000.0
2010-12-28,1259.1,1259.9,1256.22,1258.51,2478450000,0.08,3964218000.0
2010-12-29,1258.78,1262.6,1258.78,1259.78,2214380000,0.1,3860702000.0
2010-12-30,1259.4399,1261.09,1256.3199,1257.88,1970720000,-0.15,3731832500.0
2010-12-31,1256.76,1259.34,1254.1899,1257.64,1799770000,-0.02,3573281000.0
2011-01-03,1257.62,1276.17,1257.62,1271.87,4286670000,1.13,3600825500.0
2011-01-04,1272.95,1274.12,1262.66,1270.2,4796420000,-0.13,3664278000.0
2011-01-05,1268.78,1277.63,1265.36,1276.5601,4764920000,0.5,3553992500.0
2011-01-06,1276.29,1278.17,1270.4301,1273.85,4844100000,-0.21,3565818000.0
2011-01-07,1274.41,1276.83,1261.7,1271.5,4963110000,-0.18,3587848000.0
2011-01-10,1270.84,1271.52,1262.1801,1269.75,4036450000,-0.14,3562305000.0
2011-01-11,1272.58,1277.25,1269.62,1274.48,4050750000,0.37,3546780500.0
2011-01-12,1275.65,1286.87,1275.65,1285.96,4226940000,0.9,3551510000.0
2011-01-13,1285.78,1286.7,1280.47,1283.76,4310840000,-0.17,3546685000.0
2011-01-14,1282.9,1293.24,1281.24,1293.24,4661590000,0.74,3542923500.0
2011-01-18,1293.22,1296.0601,1290.16,1295.02,5284990000,0.14,3575549500.0
2011-01-19,1294.52,1294.6,1278.92,1281.92,4743710000,-1.01,3635328000.0
2011-01-20,1280.85,1283.35,1271.26,1280.26,4935320000,-0.13,3708110500.0
2011-01-21,1283.63,1291.21,1282.0699,1283.35,4935320000,0.24,3890597000.0
2011-01-24,1283.29,1291.9301,1282.47,1290.84,3902470000,0.58,3959969500.0
2011-01-25,1288.17,1291.26,1281.0699,1291.1801,4595380000,0.03,4090115000.0
2011-01-26,1291.97,1299.74,1291.97,1296.63,4730980000,0.42,4202741500.0
2011-01-27,1297.51,1301.29,1294.41,1299.54,4309190000,0.22,4307482000.0
2011-01-28,1299.63,1302.67,1275.1,1276.34,5618630000,-1.79,4489877500.0
2011-01-31,1276.5,1287.17,1276.5,1286.12,4167160000,0.77,4608247000.0
2011-02-01,1289.14,1308.86,1289.14,1307.59,5164500000,1.67,4652138500.0
2011-02-02,1305.91,1307.61,1302.62,1304.03,4098260000,-0.27,4617230500.0
2011-02-03,1302.77,1308.6,1294.83,1307.1,4370990000,0.24,4597534000.0
2011-02-04,1307.01,1311.0,1301.67,1310.87,3925950000,0.29,4551626500.0
2011-02-07,1311.85,1322.85,1311.85,1319.05,3902270000,0.62,4498584500.0
2011-02-08,1318.76,1324.87,1316.03,1324.5699,3881530000,0.42,4490838500.0
2011-02-09,1322.48,1324.54,1314.89,1320.88,3922240000,-0.28,4484413000.0
2011-02-10,1318.13,1322.78,1311.74,1321.87,4184610000,0.07,4482296500.0
2011-02-11,1318.66,1330.79,1316.08,1329.15,4219300000,0.55,4477719500.0
2011-02-14,1328.73,1332.96,1326.9,1332.3199,3567040000,0.24,4422992000.0
2011-02-15,1330.4301,1330.4301,1324.61,1328.01,3926860000,-0.32,4355085500.0
2011-02-16,1329.51,1337.61,1329.51,1336.3199,1966450000,0.63,4216222500.0
2011-02-17,1334.37,1341.5,1331.0,1340.4301,1966450000,0.31,4067779000.0
2011-02-18,1340.38,1344.0699,1338.12,1343.01,1162310000,0.19,3879128500.0
2011-02-22,1338.91,1338.91,1312.33,1315.4399,1322780000,-2.05,3750144000.0
2011-02-23,1315.4399,1317.91,1299.55,1307.4,1330340000,-0.61,3586892000.0
2011-02-24,1307.09,1310.91,1294.26,1306.1,1222900000,-0.1,3411488000.0
2011-02-25,1307.34,1320.61,1307.34,1319.88,3836030000,1.06,3387830000.0
2011-02-28,1321.61,1329.38,1320.55,1327.22,1252850000,0.56,3169541000.0
2011-03-01,1328.64,1332.09,1306.14,1306.33,1180420000,-1.57,3020204000.0
2011-03-02,1305.47,1314.1899,1302.58,1308.4399,1025000000,0.16,2813229000.0
2011-03-03,1312.37,1332.28,1312.37,1330.97,4340470000,1.72,2825339500.0
2011-03-04,1330.73,1331.08,1312.59,1321.15,4223740000,-0.74,2817977000.0
2011-03-07,1322.72,1327.6801,1303.99,1310.13,3964730000,-0.83,2819916000.0
2011-03-08,1311.05,1325.74,1306.86,1321.8199,4531420000,0.89,2851373500.0
2011-03-09,1319.92,1323.21,1312.27,1320.02,3709520000,-0.14,2842773000.0
2011-03-10,1315.72,1315.72,1294.21,1295.11,4723020000,-1.89,2882812000.0
2011-03-11,1293.4301,1308.35,1291.99,1304.28,3740400000,0.71,2860601500.0
2011-03-14,1301.1899,1301.1899,1286.37,1296.39,4050370000,-0.6,2852155000.0
2011-03-15,1288.46,1288.46,1261.12,1281.87,5201400000,-1.12,2933873000.0
2011-03-16,1279.46,1280.91,1249.05,1256.88,5833000000,-1.95,3029180000.0
2011-03-17,1261.61,1278.88,1261.61,1273.72,4134950000,1.34,3137605000.0
2011-03-18,1276.71,1288.88,1276.1801,1279.21,4685500000,0.43,3273557500.0
2011-03-21,1281.65,1300.58,1281.65,1298.38,4223730000,1.5,3426628500.0
2011-03-22,1298.29,1299.35,1292.7,1293.77,3576550000,-0.36,3539317000.0
2011-03-23,1292.1899,1300.51,1284.05,1297.54,3842350000,0.29,3664917500.0
2011-03-24,1300.61,1311.34,1297.74,1309.66,4223740000,0.93,3814959500.0
2011-03-25,1311.8,1319.1801,1310.15,1313.8,4223740000,0.32,3834345000.0
2011-03-28,1315.45,1319.74,1310.1899,1310.1899,3215170000,-0.27,3932461000.0
2011-03-29,1309.37,1319.45,1305.26,1319.4399,3482580000,0.71,4047569000.0
2011-03-30,1321.89,1331.74,1321.89,1328.26,3809570000,0.67,4186797500.0
2011-03-31,1327.4399,1329.77,1325.03,1325.83,3566270000,-0.18,4148087500.0
2011-04-01,1329.48,1337.85,1328.89,1332.41,4223740000,0.5,4148087500.0
2011-04-04,1333.5601,1336.74,1329.1,1332.87,4223740000,0.03,4161038000.0
2011-04-05,1332.03,1338.21,1330.03,1332.63,3852280000,-0.02,4127081000.0
2011-04-06,1335.9399,1339.38,1331.09,1335.54,4223740000,0.22,4152792000.0
2011-04-07,1334.8199,1338.8,1326.5601,1333.51,4005600000,-0.15,4116921000.0
2011-04-08,1336.16,1339.46,1322.9399,1328.17,3582810000,-0.4,4109041500.0
2011-04-11,1329.01,1333.77,1321.0601,1324.46,3478970000,-0.28,4080471500.0
2011-04-12,1321.96,1321.96,1309.51,1314.16,4275490000,-0.78,4034176000.0
2011-04-13,1314.03,1321.35,1309.1899,1314.41,3850860000,0.02,3935069000.0
2011-04-14,1311.13,1316.79,1302.42,1314.52,3872630000,0.01,3921953000.0
2011-04-15,1314.54,1322.88,1313.6801,1319.6801,4223740000,0.39,3898865000.0
2011-04-18,1313.35,1313.35,1294.7,1305.14,4223740000,-1.1,3898865500.0
2011-04-19,1305.99,1312.7,1303.97,1312.62,3886300000,0.57,3914353000.0
2011-04-20,1319.12,1332.66,1319.12,1330.36,4236280000,1.35,3934049500.0
2011-04-21,1333.23,1337.49,1332.83,1337.38,3587240000,0.53,3902224500.0
2011-04-25,1337.14,1337.55,1331.47,1335.25,2142130000,-0.16,3798144000.0
2011-04-26,1336.75,1349.55,1336.75,1347.24,3908060000,0.9,3832788500.0
2011-04-27,1348.4301,1357.49,1344.25,1355.66,4051570000,0.62,3861238000.0
2011-04-28,1353.86,1361.71,1353.6,1360.48,4036820000,0.36,3872600500.0
2011-04-29,1360.14,1364.5601,1358.6899,1363.61,3479070000,0.23,3868240500.0
2011-05-02,1365.21,1370.58,1358.59,1361.22,3846250000,-0.18,3849366000.0
2011-05-03,1359.76,1360.84,1349.52,1356.62,4223740000,-0.34,3849366000.0
2011-05-04,1355.9,1355.9,1341.5,1347.3199,4223740000,-0.69,3867939000.0
2011-05-05,1344.16,1348.0,1329.17,1335.1,3846250000,-0.91,3849064500.0
2011-05-06,1340.24,1354.36,1335.58,1340.2,4223740000,0.38,3859971500.0
2011-05-09,1340.2,1349.4399,1338.64,1346.29,4265250000,0.45,3894093500.0
2011-05-10,1348.34,1359.4399,1348.34,1357.16,4223740000,0.81,3931332000.0
2011-05-11,1354.51,1354.51,1336.36,1342.08,3846250000,-1.11,3909870000.0
2011-05-12,1339.39,1351.05,1332.03,1348.65,3777210000,0.49,3906187500.0
2011-05-13,1348.6899,1350.47,1333.36,1337.77,3426660000,-0.81,3883889000.0
2011-05-16,1334.77,1343.33,1327.3199,1329.47,3846250000,-0.62,3865014500.0
2011-05-17,1326.1,1330.42,1318.51,1328.98,4053970000,-0.04,3856526000.0
2011-05-18,1328.54,1341.8199,1326.59,1340.6801,3922030000,0.88,3858312500.0
2011-05-19,1342.4,1346.8199,1336.36,1343.6,3626110000,0.22,3827804000.0
2011-05-20,1342.0,1342.0,1330.67,1333.27,4066020000,-0.77,3851743000.0
2011-05-23,1333.0699,1333.0699,1312.88,1317.37,3255580000,-1.19,3907415500.0
2011-05-24,1317.7,1323.72,1313.87,1316.28,3846250000,-0.08,3904325000.0
2011-05-25,1316.36,1325.86,1311.8,1320.47,4109670000,0.32,3907230000.0
2011-05-26,1320.64,1328.51,1314.41,1325.6899,3259470000,0.4,3868362500.0
2011-05-27,1325.6899,1334.62,1325.6899,1331.1,3124560000,0.41,3850637000.0
2011-05-31,1331.1,1345.2,1331.1,1345.2,4696240000,1.06,3893136500.0
2011-06-01,1345.2,1345.2,1313.71,1314.55,4241090000,-2.28,3894004000.0
2011-06-02,1314.55,1318.03,1305.61,1312.9399,3762170000,-0.12,3870925500.0
2011-06-03,1312.9399,1312.9399,1297.9,1300.16,3505030000,-0.97,3853864500.0
2011-06-06,1300.26,1300.26,1284.72,1286.17,3555980000,-1.08,3820476500.0
2011-06-07,1286.3101,1296.22,1284.74,1284.9399,3846250000,-0.1,3799526500.0
2011-06-08,1284.63,1287.04,1277.42,1279.5601,3970810000,-0.42,3786880000.0
2011-06-09,1279.63,1294.54,1279.63,1289.0,3332510000,0.74,3761193000.0
2011-06-10,1288.6,1288.6,1268.28,1270.98,3846250000,-1.4,3764645000.0
2011-06-13,1271.3101,1277.04,1265.64,1271.83,4132520000,0.07,3799938000.0
2011-06-14,1272.22,1292.5,1272.22,1287.87,3500280000,1.26,3782639500.0
2011-06-15,1287.87,1287.87,1261.9,1265.42,4070500000,-1.74,3783466000.0
2011-06-16,1265.53,1274.11,1258.0699,1267.64,3846250000,0.18,3779677000.0
2011-06-17,1268.58,1279.8199,1267.4,1271.5,4916460000,0.3,3844194500.0
2011-06-20,1271.5,1280.42,1267.5601,1278.36,3464660000,0.54,3814126500.0
2011-06-21,1278.4,1297.62,1278.4,1295.52,4056150000,1.34,3854155000.0
2011-06-22,1295.48,1298.61,1286.79,1287.14,3718420000,-0.65,3847763500.0
2011-06-23,1286.6,1286.6,1262.87,1283.5,4983450000,-0.28,3891452500.0
2011-06-24,1283.04,1283.9301,1267.24,1268.45,3665340000,-1.17,3911746000.0
2011-06-27,1268.4399,1284.91,1267.53,1280.1,3479070000,0.92,3929471500.0
2011-06-28,1280.21,1296.8,1280.21,1296.67,3681500000,1.29,3878734500.0
2011-06-29,1296.85,1309.21,1296.85,1307.41,4347540000,0.83,3884057000.0
2011-06-30,1307.64,1321.97,1307.64,1320.64,4200500000,1.01,3905973500.0
2011-07-01,1320.64,1341.01,1318.1801,1339.67,3796930000,1.44,3920568500.0
2011-07-05,1339.59,1340.89,1334.3,1337.88,3722320000,-0.13,3928885500.0
2011-07-06,1337.5601,1340.9399,1330.92,1339.22,3564190000,0.1,3914782500.0
2011-07-07,1339.62,1356.48,1339.62,1353.22,4069530000,1.05,3919718500.0
2011-07-08,1352.39,1352.39,1333.71,1343.8,3594360000,-0.7,3932811000.0
2011-07-11,1343.3101,1343.3101,1316.42,1319.49,3879130000,-1.81,3934455000.0
2011-07-12,1319.61,1327.17,1313.33,1313.64,4227890000,-0.44,3939223500.0
2011-07-13,1314.45,1331.48,1314.45,1317.72,4060080000,0.31,3967213500.0
2011-07-14,1317.74,1326.88,1306.51,1308.87,4358570000,-0.67,3981617000.0
2011-07-15,1308.87,1317.7,1307.52,1316.14,4242760000,0.56,4001442500.0
2011-07-18,1315.9399,1315.9399,1295.92,1305.4399,4118160000,-0.81,3961527500.0
2011-07-19,1307.0699,1328.14,1307.0699,1326.73,4304600000,1.63,4003524500.0
2011-07-20,1328.66,1330.4301,1323.65,1325.84,3767420000,-0.07,3989088000.0
2011-07-21,1325.65,1347.0,1325.65,1343.8,4837430000,1.35,4045038500.0
2011-07-22,1343.8,1346.1,1336.95,1345.02,3522830000,0.09,3972007500.0
2011-07-25,1344.3199,1344.3199,1331.09,1337.4301,3536890000,-0.56,3965585000.0
2011-07-26,1337.39,1338.51,1329.59,1331.9399,4007050000,-0.41,3991984000.0
2011-07-27,1331.91,1331.91,1303.49,1304.89,3479040000,-2.03,3981861000.0
2011-07-28,1304.84,1316.3199,1299.16,1300.67,4951800000,-0.32,4012074000.0
2011-07-29,1300.12,1304.16,1282.86,1292.28,5061190000,-0.65,4055108500.0
2011-08-01,1292.59,1307.38,1274.73,1286.9399,4967390000,-0.41,4113631500.0
2011-08-02,1286.5601,1286.5601,1254.03,1254.05,5206290000,-2.56,4187830000.0
2011-08-03,1254.25,1261.2,1234.5601,1260.34,6446940000,0.5,4331967500.0
2011-08-04,1260.23,1260.23,1199.54,1200.0699,4266530000,-4.78,4341817500.0
2011-08-05,1200.28,1218.11,1168.09,1199.38,5454590000,-0.06,4434829000.0
2011-08-08,1198.48,1198.48,1119.28,1119.46,2615150000,-6.66,4371630000.0
2011-08-09,1120.23,1172.88,1101.54,1172.53,2366660000,4.74,4278568500.0
2011-08-10,1171.77,1171.77,1118.01,1120.76,5018070000,-4.42,4326468000.0
2011-08-11,1121.3,1186.29,1121.3,1172.64,3685050000,4.63,4292792000.0
2011-08-12,1172.87,1189.04,1170.74,1178.8101,5640380000,0.53,4362673000.0
2011-08-15,1178.86,1204.49,1178.86,1204.49,4272850000,2.18,4370407500.0
2011-08-16,1204.22,1204.22,1180.53,1192.76,5071600000,-0.97,4408757500.0
2011-08-17,1192.89,1208.47,1184.36,1193.89,4388340000,0.09,4439803500.0
2011-08-18,1189.62,1189.62,1131.03,1140.65,3234810000,-4.46,4359672500.0
2011-08-19,1140.47,1154.54,1122.05,1123.53,5167560000,-1.5,4441909000.0
2011-08-22,1123.55,1145.49,1121.09,1123.8199,5436260000,0.03,4536877500.0
2011-08-23,1124.36,1162.35,1124.36,1162.35,5013170000,3.43,4587183500.0
2011-08-24,1162.16,1178.5601,1156.3,1177.6,5315310000,1.31,4678997000.0
2011-08-25,1176.6899,1190.6801,1155.47,1159.27,5748420000,-1.56,4718828000.0
2011-08-26,1158.85,1181.23,1135.91,1176.8,5035320000,1.51,4717534500.0
2011-08-29,1177.91,1210.28,1177.91,1210.08,4228070000,2.83,4680568500.0
2011-08-30,1209.76,1220.1,1195.77,1212.92,4572570000,0.23,4648882500.0
2011-08-31,1213.0,1230.71,1209.35,1218.89,5267840000,0.49,4589927500.0
2011-09-01,1219.12,1229.29,1203.85,1204.42,4780410000,-1.19,4615621500.0
2011-09-02,1203.9,1203.9,1170.5601,1173.97,4401740000,-2.53,4562979000.0
2011-09-06,1173.97,1173.97,1140.13,1165.24,5103980000,-0.74,4687420500.0
2011-09-07,1165.85,1198.62,1165.85,1198.62,4441040000,2.86,4791139500.0
2011-09-08,1197.98,1204.4,1183.34,1185.9,4465170000,-1.06,4763494500.0
2011-09-09,1185.37,1185.37,1148.37,1154.23,4586370000,-2.67,4808560500.0
2011-09-12,1153.5,1162.52,1136.0699,1162.27,5168550000,0.7,4784969000.0
2011-09-13,1162.59,1176.41,1157.4399,1172.87,4681370000,0.91,4805395000.0
2011-09-14,1173.3199,1202.38,1162.73,1188.6801,4986740000,1.35,4801152000.0
2011-09-15,1189.4399,1209.11,1189.4399,1209.11,4479730000,1.72,4805721500.0
2011-09-16,1209.21,1220.0601,1204.46,1216.01,5248890000,0.57,4906425500.0
2011-09-19,1214.99,1214.99,1188.36,1204.09,4254190000,-0.98,4860757000.0
2011-09-20,1204.5,1220.39,1201.29,1202.09,4315610000,-0.17,4804724500.0
2011-09-21,1203.63,1206.3,1166.21,1166.76,4728550000,-2.94,4790493500.0
2011-09-22,1164.55,1164.55,1114.22,1129.5601,6703140000,-3.19,4859885000.0
2011-09-23,1128.8199,1141.72,1121.36,1136.4301,5639930000,0.61,4854460500.0
2011-09-26,1136.91,1164.1899,1131.0699,1162.95,4762830000,2.33,4840836000.0
2011-09-27,1163.3199,1195.86,1163.3199,1175.38,5548130000,1.07,4906839000.0
2011-09-28,1175.39,1184.71,1150.4,1151.0601,4787920000,-2.07,4917606500.0
2011-09-29,1151.74,1175.87,1139.9301,1160.4,5285740000,0.81,4918501500.0
2011-09-30,1159.9301,1159.9301,1131.34,1131.42,4416790000,-2.5,4900320500.0
2011-10-03,1131.21,1138.99,1098.92,1099.23,5670340000,-2.85,4963750500.0
2011-10-04,1097.42,1125.12,1074.77,1123.95,3714670000,2.25,4894285000.0
2011-10-05,1124.03,1146.0699,1115.6801,1144.03,2510620000,1.79,4797764000.0
2011-10-06,1144.11,1165.55,1134.95,1164.97,5098330000,1.83,4829422000.0
2011-10-07,1165.03,1171.4,1150.26,1155.46,5580380000,-0.82,4879122500.0
2011-10-10,1158.15,1194.91,1158.15,1194.89,4446800000,3.41,4843035000.0
2011-10-11,1194.6,1199.24,1187.3,1195.54,4424500000,0.05,4830191500.0
2011-10-12,1196.1899,1220.25,1196.1899,1207.25,5355360000,0.98,4848622500.0
2011-10-13,1206.96,1207.46,1190.58,1203.66,4436270000,-0.3,4846449500.0
2011-10-14,1205.65,1224.61,1205.65,1224.58,4116690000,1.74,4789839500.0
2011-10-17,1224.47,1224.47,1198.55,1200.86,4300700000,-1.94,4792165000.0
2011-10-18,1200.75,1233.1,1191.48,1225.38,4840170000,2.04,4818393000.0
2011-10-19,1223.46,1229.64,1206.3101,1209.88,4846390000,-1.26,4824285000.0
2011-10-20,1209.92,1219.53,1197.34,1215.39,4870290000,0.46,4732642500.0
2011-10-21,1215.39,1239.03,1215.39,1238.25,4980770000,1.88,4699684500.0
2011-10-24,1238.72,1256.55,1238.72,1254.1899,4309380000,1.29,4677012000.0
2011-10-25,1254.1899,1254.1899,1226.79,1229.05,4473970000,-2.0,4623304000.0
2011-10-26,1229.17,1246.28,1221.0601,1242.0,4873530000,1.05,4627584500.0
2011-10-27,1243.97,1292.66,1243.97,1284.59,6367610000,3.43,4681678000.0
2011-10-28,1284.39,1287.08,1277.01,1285.09,4536690000,0.04,4687673000.0
2011-10-31,1284.96,1284.96,1253.16,1253.3,4310210000,-2.47,4619666500.0
2011-11-01,1251.0,1251.0,1215.42,1218.28,5645540000,-2.79,4716210000.0
2011-11-02,1219.62,1242.48,1219.62,1237.9,4110530000,1.61,4796205500.0
2011-11-03,1238.25,1263.21,1234.8101,1261.15,4849140000,1.88,4783746000.0
2011-11-04,1260.8199,1260.8199,1238.92,1253.23,3830650000,-0.63,4696259500.0
2011-11-07,1253.21,1261.7,1240.75,1261.12,3429740000,0.63,4645406500.0
2011-11-08,1261.12,1277.55,1254.99,1275.92,3908490000,1.17,4619606000.0
2011-11-09,1275.1801,1275.1801,1226.64,1229.1,4659740000,-3.67,4584825000.0
2011-11-10,1229.59,1246.22,1227.7,1239.7,4002760000,0.86,4563149500.0
2011-11-11,1240.12,1266.98,1240.12,1263.85,3370180000,1.95,4525824000.0
2011-11-14,1263.85,1263.85,1246.6801,1251.78,3219680000,-0.96,4471773000.0
2011-11-15,1251.7,1264.25,1244.34,1257.8101,3599300000,0.48,4409729500.0
2011-11-16,1257.8101,1259.61,1235.67,1236.91,4085010000,-1.66,4371660500.0
2011-11-17,1236.5601,1237.73,1209.4301,1216.13,4596450000,-1.68,4357968500.0
2011-11-18,1216.1899,1223.51,1211.36,1215.65,3827610000,-0.04,4300310500.0
2011-11-21,1215.62,1215.62,1183.16,1192.98,4050070000,-1.86,4287345000.0
2011-11-22,1192.98,1196.8101,1181.65,1188.04,3911710000,-0.41,4259232000.0
2011-11-23,1187.48,1187.48,1161.79,1161.79,3798940000,-2.21,4205502500.0
2011-11-25,1161.41,1172.66,1158.66,1158.67,1664200000,-0.27,3970332000.0
2011-11-28,1158.67,1197.35,1158.67,1192.55,3920750000,2.92,3939535000.0
2011-11-29,1192.5601,1203.67,1191.8,1195.1899,3992650000,0.22,3923657000.0
2011-11-30,1196.72,1247.11,1196.72,1246.96,5801910000,4.33,3931475500.0
2011-12-01,1246.91,1251.09,1239.73,1244.58,3818680000,-0.19,3916883000.0
2011-12-02,1246.03,1260.08,1243.35,1244.28,4144310000,-0.02,3881641500.0
2011-12-05,1244.33,1266.73,1244.33,1257.08,4148060000,1.03,3897512000.0
2011-12-06,1257.1899,1266.03,1253.03,1258.47,3734230000,0.11,3912736500.0
2011-12-07,1258.14,1267.0601,1244.8,1261.01,4160540000,0.2,3925339000.0
2011-12-08,1260.87,1260.87,1231.47,1234.35,4298370000,-2.11,3907270500.0
2011-12-09,1234.48,1258.25,1234.48,1255.1899,3830610000,1.69,3898663000.0
2011-12-12,1255.05,1255.05,1227.25,1236.47,3600570000,-1.49,3910182500.0
2011-12-13,1236.83,1249.86,1219.4301,1225.73,4121570000,-0.87,3955277000.0
2011-12-14,1225.73,1225.73,1209.47,1211.8199,4298290000,-1.13,3990226500.0
2011-12-15,1212.12,1225.6,1212.12,1215.75,3810340000,0.32,3976493000.0
2011-12-16,1216.09,1231.04,1215.2,1219.66,5345800000,0.32,4013960500.0
2011-12-19,1219.74,1224.5699,1202.37,1205.35,3659820000,-1.17,4005571000.0
2011-12-20,1205.72,1242.8199,1205.72,1241.3,4055590000,2.98,4005847000.0
2011-12-21,1241.25,1245.09,1229.51,1243.72,2959020000,0.19,3958212500.0
2011-12-22,1243.72,1255.22,1243.72,1254.0,3492250000,0.83,3942878000.0
2011-12-23,1254.0,1265.42,1254.0,1265.33,2233830000,0.9,3971359500.0
2011-12-27,1265.02,1269.37,1262.3,1265.4301,2130590000,0.01,3881851500.0
2011-12-28,1265.38,1265.85,1248.64,1249.64,2349980000,-1.25,3799718000.0
2011-12-29,1249.75,1263.54,1249.75,1263.02,2278130000,1.07,3623529000.0
2011-12-30,1262.8199,1264.12,1257.46,1257.6,2271850000,-0.43,3546187500.0
2012-01-03,1258.86,1284.62,1258.86,1277.0601,3943710000,1.55,3536157500.0
2012-01-04,1277.03,1278.73,1268.1,1277.3,3592580000,0.02,3508383500.0
2012-01-05,1277.3,1283.05,1265.26,1281.0601,4315950000,0.29,3537469500.0
2012-01-06,1280.9301,1281.84,1273.34,1277.8101,3656830000,-0.25,3512284000.0
2012-01-09,1277.83,1281.99,1274.55,1280.7,3371600000,0.23,3465945500.0
2012-01-10,1280.77,1296.46,1280.77,1292.08,4221960000,0.89,3485513000.0
2012-01-11,1292.02,1293.8,1285.41,1292.48,3968120000,0.03,3503890500.0
2012-01-12,1292.48,1296.8199,1285.77,1295.5,4019890000,0.23,3498806500.0
2012-01-13,1294.8199,1294.8199,1277.58,1289.09,3692370000,-0.49,3468510500.0
2012-01-17,1290.22,1303.0,1290.22,1293.67,4010490000,0.36,3478518000.0
2012-01-18,1293.65,1308.11,1290.99,1308.04,4096160000,1.11,3416036000.0
2012-01-19,1308.0699,1315.49,1308.0699,1314.5,4465890000,0.49,3456339500.0
2012-01-20,1314.49,1315.38,1309.17,1315.38,3912620000,0.07,3449191000.0
2012-01-23,1315.29,1322.28,1309.89,1316.0,3770910000,0.05,3489785500.0
2012-01-24,1315.96,1315.96,1306.0601,1314.65,3693560000,-0.1,3499851000.0
2012-01-25,1314.4,1328.3,1307.65,1326.0601,4410910000,0.87,3608705000.0
2012-01-26,1326.28,1333.47,1313.6,1318.4301,4522070000,-0.58,3728279000.0
2012-01-27,1318.25,1320.0601,1311.72,1316.33,4007380000,-0.16,3811149000.0
2012-01-30,1316.16,1316.16,1300.49,1313.01,3659010000,-0.25,3880193000.0
2012-01-31,1313.53,1321.41,1306.6899,1312.41,4235550000,-0.05,3978378000.0
2012-02-01,1312.45,1330.52,1312.45,1324.09,4504360000,0.89,4006410500.0
2012-02-02,1324.24,1329.1899,1321.5699,1325.54,4120920000,0.11,4032827500.0
2012-02-03,1326.21,1345.34,1326.21,1344.9,4608550000,1.46,4047457500.0
2012-02-06,1344.3199,1344.36,1337.52,1344.33,3379700000,-0.04,4033601000.0
2012-02-07,1344.33,1349.24,1335.92,1347.05,3742460000,0.2,4052144000.0
2012-02-08,1347.04,1351.0,1341.95,1349.96,4096730000,0.22,4045882500.0
2012-02-09,1349.97,1354.3199,1344.63,1351.95,4209890000,0.15,4057971000.0
2012-02-10,1351.21,1351.21,1337.35,1342.64,3877580000,-0.69,4050855500.0
2012-02-13,1343.0601,1353.35,1343.0601,1351.77,3618040000,0.68,4047139000.0
2012-02-14,1351.3,1351.3,1340.83,1350.5,3889520000,-0.09,4041090500.0
2012-02-15,1350.52,1355.87,1340.8,1343.23,4080340000,-0.54,4040299500.0
2012-02-16,1342.61,1359.02,1341.22,1358.04,4108880000,1.1,4022449000.0
2012-02-17,1358.0601,1363.4,1357.24,1361.23,3717640000,0.23,4012700000.0
2012-02-21,1361.22,1367.76,1358.11,1362.21,3795200000,0.07,4013914500.0
2012-02-22,1362.11,1362.7,1355.53,1357.66,3633710000,-0.33,4010922000.0
2012-02-23,1357.53,1364.24,1352.28,1363.46,3786450000,0.43,3979699000.0
2012-02-24,1363.46,1368.92,1363.46,1365.74,3505360000,0.17,3928863500.0
2012-02-27,1365.2,1371.9399,1354.92,1367.59,3648890000,0.14,3910939000.0
2012-02-28,1367.5601,1373.09,1365.97,1372.1801,3579120000,0.34,3906944500.0
2012-02-29,1372.2,1378.04,1363.8101,1365.6801,4482370000,-0.47,3919285500.0
2012-03-01,1365.9,1376.17,1365.9,1374.09,3919240000,0.62,3890029500.0
2012-03-02,1374.09,1374.53,1366.42,1369.63,3283490000,-0.32,3848158000.0
2012-03-05,1369.59,1369.59,1359.13,1364.33,3429480000,-0.39,3789204500.0
2012-03-06,1363.63,1363.63,1340.03,1343.36,4191060000,-1.54,3829772500.0
2012-03-07,1343.39,1354.85,1343.39,1352.63,3580380000,0.69,3821668500.0
2012-03-08,1352.65,1368.72,1352.65,1365.91,3543060000,0.98,3793985000.0
2012-03-09,1365.97,1374.76,1365.97,1370.87,3639470000,0.36,3765464000.0
2012-03-12,1370.78,1373.04,1366.6899,1371.09,3081870000,0.02,3725678500.0
2012-03-13,1371.92,1396.13,1371.92,1395.95,4386470000,1.81,3764100000.0
2012-03-14,1395.95,1399.42,1389.97,1394.28,4502280000,-0.12,3794738000.0
2012-03-15,1394.17,1402.63,1392.78,1402.6,4271650000,0.6,3804303500.0
2012-03-16,1402.55,1405.88,1401.47,1404.17,5163950000,0.11,3857057000.0
2012-03-19,1404.17,1414.0,1402.4301,1409.75,3932570000,0.4,3867803500.0
2012-03-20,1409.59,1409.59,1397.6801,1405.52,3695280000,-0.3,3862807500.0
2012-03-21,1405.52,1407.75,1400.64,1402.89,3573590000,-0.19,3859801500.0
2012-03-22,1402.89,1402.89,1388.73,1392.78,3740590000,-0.72,3857508500.0
2012-03-23,1392.78,1399.1801,1386.87,1397.11,3472950000,0.31,3855888000.0
2012-03-26,1397.11,1416.58,1397.11,1416.51,3576950000,1.39,3852291000.0
2012-03-27,1416.55,1419.15,1411.95,1412.52,3513640000,-0.28,3849017000.0
2012-03-28,1412.52,1413.65,1397.2,1405.54,3892800000,-0.49,3819538500.0
2012-03-29,1405.39,1405.39,1391.5601,1403.28,3832000000,-0.16,3815176500.0
2012-03-30,1403.3101,1410.89,1401.42,1408.47,3676890000,0.37,3834846500.0
2012-04-02,1408.47,1422.38,1404.46,1419.04,3572010000,0.75,3841973000.0
2012-04-03,1418.98,1419.0,1404.62,1413.38,3822090000,-0.4,3823524500.0
2012-04-04,1413.09,1413.09,1394.09,1398.96,3938290000,-1.02,3841420000.0
2012-04-05,1398.79,1401.6,1392.92,1398.08,3303740000,-0.06,3829454000.0
2012-04-09,1397.45,1397.45,1378.24,1382.2,3468980000,-1.14,3820929500.0
2012-04-10,1382.1801,1383.01,1357.38,1358.59,4631730000,-1.71,3898422500.0
2012-04-11,1358.98,1374.71,1358.98,1368.71,3743040000,0.74,3866251000.0
2012-04-12,1368.77,1388.13,1368.77,1387.5699,3618280000,1.38,3822051000.0
2012-04-13,1387.61,1387.61,1369.85,1370.26,3631160000,-1.25,3790026500.0
2012-04-16,1370.27,1379.66,1365.38,1369.5699,3574780000,-0.05,3710568000.0
2012-04-17,1369.5699,1392.76,1369.5699,1390.78,3456200000,1.55,3686749500.0
2012-04-18,1390.78,1390.78,1383.29,1385.14,3463140000,-0.41,3675142500.0
2012-04-19,1385.08,1390.46,1370.3,1376.92,4180020000,-0.59,3705464000.0
2012-04-20,1376.96,1387.4,1376.96,1378.53,3833320000,0.12,3710100500.0
2012-04-23,1378.53,1378.53,1358.79,1366.9399,3654860000,-0.84,3719196000.0
2012-04-24,1366.97,1375.5699,1366.8199,1371.97,3617100000,0.37,3721203500.0
2012-04-25,1372.11,1391.37,1372.11,1390.6899,3998430000,1.36,3745443000.0
2012-04-26,1390.64,1402.09,1387.28,1399.98,4034700000,0.67,3752538000.0
2012-04-27,1400.1899,1406.64,1397.3101,1403.36,3645830000,0.24,3743229500.0
2012-04-30,1403.26,1403.26,1394.0,1397.91,3574010000,-0.39,3738085500.0
2012-05-01,1397.86,1415.3199,1395.73,1405.8199,3807950000,0.57,3749882500.0
2012-05-02,1405.5,1405.5,1393.92,1402.3101,3803860000,-0.25,3748971000.0
2012-05-03,1402.3199,1403.0699,1388.71,1391.5699,4004910000,-0.77,3752302000.0
2012-05-04,1391.51,1391.51,1367.96,1369.1,3975140000,-1.61,3785872000.0
2012-05-07,1368.79,1373.91,1363.9399,1369.58,3559390000,0.04,3790392500.0
2012-05-08,1369.16,1369.16,1347.75,1363.72,4261670000,-0.43,3771889500.0
2012-05-09,1363.2,1363.73,1343.13,1354.58,4288540000,-0.67,3799164500.0
2012-05-10,1354.58,1365.88,1354.58,1357.99,3727990000,0.25,3804650000.0
2012-05-11,1358.11,1365.66,1348.89,1353.39,3869070000,-0.34,3816545500.0
2012-05-14,1351.9301,1351.9301,1336.61,1338.35,3688120000,-1.11,3822212500.0
2012-05-15,1338.36,1344.9399,1328.41,1330.66,4114040000,-0.57,3855104500.0
2012-05-16,1330.78,1341.78,1324.79,1324.8,4280420000,-0.44,3895968500.0
2012-05-17,1324.8199,1326.36,1304.86,1304.86,4664280000,-1.51,3920181500.0
2012-05-18,1305.05,1312.24,1291.98,1295.22,4512470000,-0.74,3954139000.0
2012-05-21,1295.73,1316.39,1295.73,1315.99,3786750000,1.6,3960733500.0
2012-05-22,1316.09,1328.49,1310.04,1316.63,4123680000,0.05,3986062500.0
2012-05-23,1316.02,1320.71,1296.53,1318.86,4108330000,0.17,3991557500.0
2012-05-24,1318.72,1324.14,1310.5,1320.6801,3937670000,0.14,3986706000.0
2012-05-25,1320.8101,1324.2,1314.23,1317.8199,2872660000,-0.22,3948047500.0
2012-05-29,1318.9,1334.9301,1318.9,1332.42,3441640000,1.11,3941429000.0
2012-05-30,1331.25,1331.25,1310.76,1313.3199,3534290000,-1.43,3927746000.0
2012-05-31,1313.09,1319.74,1298.9,1310.33,4557620000,-0.23,3965434000.0
2012-06-01,1309.87,1309.87,1277.25,1278.04,4669350000,-2.46,3998656000.0
2012-06-04,1278.29,1282.55,1266.74,1278.1801,4011960000,0.01,4000497000.0
2012-06-05,1277.8199,1287.62,1274.16,1285.5,3403230000,0.57,3992689000.0
2012-06-06,1285.61,1315.13,1285.61,1315.13,4268360000,2.3,3993023500.0
2012-06-07,1316.15,1329.05,1312.6801,1314.99,4258140000,-0.01,3991503500.0
2012-06-08,1314.99,1325.8101,1307.77,1325.66,3497190000,0.81,3979963500.0
2012-06-11,1325.72,1335.52,1307.73,1308.9301,3537530000,-1.26,3963386500.0
2012-06-12,1309.4,1324.3101,1306.62,1324.1801,3442920000,1.17,3951126500.0
2012-06-13,1324.02,1327.28,1310.51,1314.88,3506510000,-0.7,3920750000.0
2012-06-14,1314.88,1333.6801,1314.14,1329.1,3687720000,1.08,3891115000.0
2012-06-15,1329.1899,1343.3199,1329.1899,1342.84,4401570000,1.03,3877979500.0
2012-06-18,1342.42,1348.22,1334.46,1344.78,3259430000,0.14,3815327500.0
2012-06-19,1344.83,1363.46,1344.83,1357.98,3815350000,0.98,3816757500.0
2012-06-20,1358.04,1361.5699,1346.45,1355.6899,3695700000,-0.17,3795358500.0
2012-06-21,1355.4301,1358.27,1324.41,1325.51,4094470000,-2.23,3794665500.0
2012-06-22,1325.92,1337.8199,1325.92,1335.02,5271490000,0.72,3861356500.0
2012-06-25,1334.9,1334.9,1309.27,1313.72,3501820000,-1.6,3892814500.0
2012-06-26,1314.09,1324.24,1310.3,1319.99,3412940000,0.48,3891379500.0
2012-06-27,1320.71,1334.4,1320.71,1331.85,3286910000,0.9,3879010500.0
2012-06-28,1331.52,1331.52,1313.29,1329.04,3969370000,-0.21,3849598000.0
2012-06-29,1330.12,1362.17,1330.12,1362.16,4590480000,2.49,3845654500.0
2012-07-02,1362.33,1366.35,1355.7,1365.51,3301650000,0.25,3810139000.0
2012-07-03,1365.75,1374.8101,1363.53,1374.02,2116390000,0.62,3745797000.0
2012-07-05,1373.72,1373.85,1363.02,1367.58,3041520000,-0.47,3684455000.0
2012-07-06,1367.09,1367.09,1348.03,1354.6801,2745140000,-0.94,3608805000.0
2012-07-09,1354.66,1354.87,1346.65,1352.46,2904860000,-0.16,3579188500.0
2012-07-10,1352.96,1361.54,1336.27,1341.47,3470600000,-0.81,3575842000.0
2012-07-11,1341.4,1345.0,1333.25,1341.45,3426290000,-0.0,3575010500.0
2012-07-12,1341.29,1341.29,1325.41,1334.76,3654440000,-0.5,3582407000.0
2012-07-13,1334.8101,1357.7,1334.8101,1356.78,3212930000,1.65,3558667500.0
2012-07-16,1356.5,1357.26,1348.51,1353.64,2862720000,-0.23,3481725000.0
2012-07-17,1353.6801,1365.36,1345.0699,1363.67,3566680000,0.74,3497087500.0
2012-07-18,1363.58,1375.26,1358.96,1372.78,3642630000,0.67,3488451500.0
2012-07-19,1373.01,1380.39,1371.21,1376.51,4043360000,0.27,3505834500.0
2012-07-20,1376.51,1376.51,1362.1899,1362.66,3925020000,-1.01,3497362000.0
2012-07-23,1362.34,1362.34,1337.5601,1350.52,3717180000,-0.89,3419646500.0
2012-07-24,1350.52,1351.53,1329.24,1338.3101,3891290000,-0.9,3439120000.0
2012-07-25,1338.35,1343.98,1331.5,1337.89,3719170000,-0.03,3454431500.0
2012-07-26,1338.17,1363.13,1338.17,1360.02,4429300000,1.65,3511551000.0
2012-07-27,1360.05,1389.1899,1360.05,1385.97,4399010000,1.91,3533033000.0
2012-07-30,1385.9399,1391.74,1381.37,1385.3,3212060000,-0.05,3464112000.0
2012-07-31,1385.27,1387.16,1379.17,1379.3199,3821570000,-0.43,3490108000.0
2012-08-01,1379.3199,1385.03,1373.35,1375.3199,4440920000,-0.29,3606334500.0
2012-08-02,1375.13,1375.13,1354.65,1365.0,4193740000,-0.75,3663945500.0
2012-08-03,1365.45,1394.16,1365.45,1390.99,3751170000,1.9,3714247000.0
2012-08-06,1391.04,1399.63,1391.04,1394.23,3122050000,0.23,3725106500.0
2012-08-07,1394.46,1407.14,1394.46,1401.35,3682490000,0.51,3735701000.0
2012-08-08,1401.23,1404.14,1396.13,1402.22,3221790000,0.06,3725476000.0
2012-08-09,1402.26,1405.95,1398.8,1402.8,3119610000,0.04,3698734500.0
2012-08-10,1402.58,1405.98,1395.62,1405.87,2767980000,0.22,3676487000.0
2012-08-13,1405.87,1405.87,1397.3199,1404.11,2499990000,-0.13,3658350500.0
2012-08-14,1404.36,1410.03,1400.6,1403.9301,2930900000,-0.01,3626561500.0
2012-08-15,1403.89,1407.73,1401.83,1405.53,2655750000,0.11,3577217500.0
2012-08-16,1405.5699,1417.4399,1404.15,1415.51,3114100000,0.71,3530754500.0
2012-08-17,1415.84,1418.71,1414.67,1418.16,2922990000,0.19,3480653000.0
2012-08-20,1417.85,1418.13,1412.12,1418.13,2766320000,-0.0,3433110000.0
2012-08-21,1418.13,1426.6801,1410.86,1413.17,3282950000,-0.35,3402693000.0
2012-08-22,1413.09,1416.12,1406.78,1413.49,3062690000,0.02,3369869000.0
2012-08-23,1413.49,1413.49,1400.5,1402.08,3008240000,-0.81,3298816000.0
2012-08-24,1401.99,1413.46,1398.04,1411.13,2598790000,0.65,3208805000.0
2012-08-27,1411.13,1416.17,1409.11,1410.4399,2472500000,-0.05,3171827000.0
2012-08-28,1410.4399,1413.63,1405.59,1409.3,2629090000,-0.08,3112203000.0
2012-08-29,1409.3199,1413.95,1406.5699,1410.49,2571220000,0.08,3018718000.0
2012-08-30,1410.08,1410.08,1397.01,1399.48,2530280000,-0.78,2935545000.0
2012-08-31,1400.0699,1413.09,1398.96,1406.58,2938250000,0.51,2894899000.0
2012-09-04,1406.54,1409.3101,1396.5601,1404.9399,3200310000,-0.12,2898812000.0
2012-09-05,1404.9399,1408.8101,1401.25,1403.4399,3389110000,-0.11,2884143000.0
2012-09-06,1403.74,1432.12,1403.74,1432.12,3952870000,2.04,2920697000.0
2012-09-07,1432.12,1437.92,1431.45,1437.92,3717620000,0.4,2950597500.0
2012-09-10,1437.92,1438.74,1428.98,1429.08,3223670000,-0.61,2973382000.0
2012-09-11,1429.13,1437.76,1429.13,1433.5601,3509630000,0.31,3023864000.0
2012-09-12,1433.5601,1439.15,1432.99,1436.5601,3641200000,0.21,3059379000.0
2012-09-13,1436.5601,1463.76,1435.34,1459.99,4606550000,1.63,3156919000.0
2012-09-14,1460.0699,1474.51,1460.0699,1465.77,5041990000,0.4,3253313500.0
2012-09-17,1465.42,1465.63,1457.55,1461.1899,3482430000,-0.31,3281285500.0
2012-09-18,1461.1899,1461.47,1456.13,1459.3199,3377390000,-0.13,3311839000.0
2012-09-19,1459.5,1465.15,1457.88,1461.05,3451360000,0.12,3320259500.0
2012-09-20,1461.05,1461.23,1449.98,1460.26,3382520000,-0.05,3336251000.0
2012-09-21,1460.34,1467.0699,1459.51,1460.15,4833870000,-0.01,3427532500.0
2012-09-24,1459.76,1460.72,1452.0601,1456.89,3008920000,-0.22,3448039000.0
2012-09-25,1456.9399,1463.24,1441.59,1441.59,3739900000,-1.05,3511409000.0
2012-09-26,1441.6,1441.6,1430.53,1433.3199,3565380000,-0.57,3558223500.0
2012-09-27,1433.36,1450.2,1433.36,1447.15,3150330000,0.96,3587179000.0
2012-09-28,1447.13,1447.13,1435.6,1440.67,3509230000,-0.45,3636126500.0
2012-10-01,1440.9,1457.14,1440.9,1444.49,3505080000,0.27,3664468000.0
2012-10-02,1444.99,1451.52,1439.01,1445.75,3321790000,0.09,3670542000.0
2012-10-03,1446.05,1454.3,1441.99,1450.99,3531640000,0.36,3677668500.0
2012-10-04,1451.08,1463.14,1451.08,1461.4,3615860000,0.72,3660818000.0
2012-10-05,1461.4,1470.96,1456.89,1460.9301,3172940000,-0.03,3633584000.0
2012-10-08,1460.9301,1460.9301,1453.1,1455.88,2328720000,-0.35,3588836500.0
2012-10-09,1455.9,1455.9,1441.1801,1441.48,3216320000,-0.99,3574171000.0
2012-10-10,1441.48,1442.52,1430.64,1432.5601,3225060000,-0.62,3553364000.0
2012-10-11,1432.8199,1443.9,1432.8199,1432.84,3672540000,0.02,3506663500.0
2012-10-12,1432.84,1438.4301,1425.53,1428.59,3134750000,-0.3,3411301500.0
2012-10-15,1428.75,1441.3101,1427.24,1440.13,3483810000,0.81,3411370500.0
2012-10-16,1440.3101,1455.51,1440.3101,1454.92,3568770000,1.03,3420939500.0
2012-10-17,1454.22,1462.2,1453.35,1460.91,3655320000,0.41,3431137500.0
2012-10-18,1460.9399,1464.02,1452.63,1457.34,3880030000,-0.24,3456013000.0
2012-10-19,1457.34,1457.34,1429.85,1433.1899,3875170000,-1.66,3408078000.0
2012-10-22,1433.21,1435.46,1422.0601,1433.8199,3216220000,0.04,3418443000.0
2012-10-23,1433.74,1433.74,1407.5601,1413.11,3587670000,-1.44,3410831500.0
2012-10-24,1413.2,1420.04,1407.1,1408.75,3385970000,-0.31,3401861000.0
2012-10-25,1409.74,1421.12,1405.14,1412.97,3512640000,0.3,3419976500.0
2012-10-26,1412.97,1417.09,1403.28,1411.9399,3284910000,-0.07,3408760500.0
2012-10-31,1410.99,1418.76,1405.95,1412.16,3577110000,0.02,3412362000.0
2012-11-01,1412.2,1428.35,1412.2,1427.59,3929890000,1.09,3442767000.0
2012-11-02,1427.59,1434.27,1412.91,1414.2,3732480000,-0.94,3452809000.0
2012-11-05,1414.02,1419.9,1408.13,1417.26,2921040000,0.22,3418068000.0
2012-11-06,1417.26,1433.38,1417.26,1428.39,3306970000,0.79,3424769500.0
2012-11-07,1428.27,1428.27,1388.14,1394.53,4356490000,-2.37,3526158000.0
2012-11-08,1394.53,1401.23,1377.51,1377.51,3779520000,-1.22,3554318000.0
2012-11-09,1377.55,1391.39,1373.03,1379.85,3647350000,0.17,3575432500.0
2012-11-12,1379.86,1384.87,1377.1899,1380.03,2567540000,0.01,3520182500.0
2012-11-13,1380.03,1388.8101,1371.39,1374.53,3455550000,-0.4,3536222500.0
2012-11-14,1374.64,1380.13,1352.5,1355.49,4109510000,-1.39,3567507500.0
2012-11-15,1355.41,1360.62,1348.05,1353.33,3928870000,-0.16,3585512500.0
2012-11-16,1353.36,1362.03,1343.35,1359.88,4045910000,0.48,3605042000.0
2012-11-19,1359.88,1386.89,1359.88,1386.89,3374800000,1.99,3579780500.0
2012-11-20,1386.8199,1389.77,1377.04,1387.8101,3207160000,0.07,3546380000.0
2012-11-21,1387.79,1391.25,1386.39,1391.03,2667090000,0.23,3518923500.0
2012-11-23,1391.03,1409.16,1391.03,1409.15,1504960000,1.3,3414788000.0
2012-11-26,1409.15,1409.15,1397.6801,1406.29,2948960000,-0.2,3392937500.0
2012-11-27,1406.29,1409.01,1398.03,1398.9399,3323120000,-0.52,3383461500.0
2012-11-28,1398.77,1410.3101,1385.4301,1409.9301,3359250000,0.79,3387178500.0
2012-11-29,1409.96,1419.7,1409.04,1415.95,3356850000,0.43,3376165500.0
2012-11-30,1415.95,1418.86,1411.63,1416.1801,3966000000,0.02,3377971000.0
2012-12-03,1416.34,1423.73,1408.46,1409.46,3074280000,-0.47,3345061000.0
2012-12-04,1409.46,1413.14,1403.65,1407.05,3247710000,-0.17,3361394500.0
2012-12-05,1407.05,1415.5601,1398.23,1409.28,4253920000,0.16,3408742000.0
2012-12-06,1409.4301,1413.95,1405.9301,1413.9399,3229700000,0.33,3352402500.0
2012-12-07,1413.95,1420.34,1410.9,1418.0699,3125160000,0.29,3319684500.0
2012-12-10,1418.0699,1421.64,1415.64,1418.55,2999430000,0.03,3287288500.0
2012-12-11,1418.55,1434.27,1418.55,1427.84,3650230000,0.65,3341423000.0
2012-12-12,1427.84,1438.59,1426.76,1428.48,3709050000,0.04,3354098000.0
2012-12-13,1428.48,1431.36,1416.0,1419.45,3349960000,-0.63,3316120500.0
2012-12-14,1419.45,1419.45,1411.88,1413.58,3210170000,-0.41,3280185500.0
2012-12-17,1413.54,1430.67,1413.54,1430.36,3455610000,1.19,3250670500.0
2012-12-18,1430.47,1448.0,1430.47,1446.79,4302240000,1.15,3297042500.0
2012-12-19,1446.79,1447.75,1435.8,1435.8101,3869800000,-0.76,3330174500.0
2012-12-20,1435.8101,1443.7,1432.8199,1443.6899,3686580000,0.55,3381149000.0
2012-12-21,1443.67,1443.67,1422.58,1430.15,5229160000,-0.94,3567359000.0
2012-12-24,1430.15,1430.15,1424.66,1426.66,1248960000,-0.24,3482359000.0
2012-12-26,1426.66,1429.42,1416.4301,1419.83,2285030000,-0.48,3430454500.0
2012-12-27,1419.83,1422.8,1401.8,1418.1,2830180000,-0.12,3404001000.0
2012-12-28,1418.1,1418.1,1401.58,1402.4301,2426680000,-1.1,3357492500.0
2012-12-31,1402.4301,1426.74,1398.11,1426.1899,3204330000,1.69,3319409000.0
2013-01-02,1426.1899,1462.4301,1426.1899,1462.42,4202600000,2.54,3375825000.0
2013-01-03,1462.42,1465.47,1455.53,1459.37,3829730000,-0.21,3404926000.0
2013-01-04,1459.37,1467.9399,1458.99,1466.47,3424290000,0.49,3363444500.0
2013-01-07,1466.47,1466.47,1456.62,1461.89,3304970000,-0.31,3367208000.0
2013-01-08,1461.89,1461.89,1451.64,1457.15,3601600000,-0.32,3391030000.0
2013-01-09,1457.15,1464.73,1457.15,1461.02,3674390000,0.27,3424778000.0
2013-01-10,1461.02,1472.3,1461.02,1472.12,4081840000,0.76,3446358500.0
2013-01-11,1472.12,1472.75,1467.58,1472.05,3340650000,-0.0,3427938500.0
2013-01-14,1472.05,1472.05,1465.6899,1470.6801,3003010000,-0.09,3410591000.0
2013-01-15,1470.67,1473.3101,1463.76,1472.34,3135350000,0.11,3406850000.0
2013-01-16,1472.33,1473.96,1467.6,1472.63,3384080000,0.02,3403273500.0
2013-01-17,1472.63,1485.16,1472.63,1480.9399,3706710000,0.56,3373497000.0
2013-01-18,1480.95,1485.98,1475.8101,1485.98,3795740000,0.34,3369794000.0
2013-01-22,1485.98,1492.5601,1481.16,1492.5601,3570950000,0.44,3364012500.0
2013-01-23,1492.5601,1496.13,1489.9,1494.8101,3552010000,0.15,3280155000.0
2013-01-24,1494.8101,1502.27,1489.46,1494.8199,3699430000,0.0,3402678500.0
2013-01-25,1494.8199,1503.26,1494.8199,1502.96,3476290000,0.54,3462241500.0
2013-01-28,1502.96,1503.23,1496.33,1500.1801,3388540000,-0.18,3490159500.0
2013-01-29,1500.1801,1509.35,1498.09,1507.84,3949640000,0.51,3566307500.0
2013-01-30,1507.84,1509.9399,1500.11,1501.96,3726810000,-0.39,3592431500.0
2013-01-31,1501.96,1504.1899,1496.76,1498.11,3999880000,-0.26,3582295500.0
2013-02-01,1498.11,1514.41,1498.11,1513.17,3836320000,1.01,3582625000.0
2013-02-04,1513.17,1513.17,1495.02,1495.71,3390000000,-1.15,3580910500.0
2013-02-05,1495.71,1514.96,1495.71,1511.29,3618360000,1.04,3596580000.0
2013-02-06,1511.29,1512.53,1504.71,1512.12,3611570000,0.05,3597078500.0
2013-02-07,1512.12,1512.9,1498.49,1509.39,3614580000,-0.18,3594088000.0
2013-02-08,1509.39,1518.3101,1509.39,1517.9301,2986150000,0.57,3539303500.0
2013-02-11,1517.9301,1518.3101,1513.61,1517.01,2684100000,-0.06,3506476000.0
2013-02-12,1517.01,1522.29,1515.61,1519.4301,3414370000,0.16,3527044000.0
2013-02-13,1519.4301,1524.6899,1515.9301,1520.33,3385880000,0.06,3539570500.0
2013-02-14,1520.33,1523.14,1514.02,1521.38,3759740000,0.07,3558353500.0
2013-02-15,1521.38,1524.24,1514.14,1519.79,3838510000,-0.1,3564943500.0
2013-02-19,1519.79,1530.9399,1519.79,1530.9399,3748910000,0.73,3562602000.0
2013-02-20,1530.9399,1530.9399,1511.41,1511.95,4240570000,-1.24,3596083000.0
2013-02-21,1511.95,1511.95,1497.29,1502.42,4274600000,-0.63,3632212500.0
2013-02-22,1502.42,1515.64,1502.42,1515.6,3419320000,0.88,3618207000.0
2013-02-25,1515.6,1525.84,1487.85,1487.85,4011050000,-1.83,3644945000.0
2013-02-26,1487.85,1498.99,1485.01,1496.9399,3975280000,0.61,3674282000.0
2013-02-27,1496.9399,1520.08,1494.88,1515.99,3551850000,1.27,3654392500.0
2013-02-28,1515.99,1525.34,1514.46,1514.6801,3912320000,-0.09,3663668000.0
2013-03-01,1514.6801,1519.99,1501.48,1518.2,3695610000,0.23,3648454500.0
2013-03-04,1518.2,1525.27,1512.29,1525.2,3414430000,0.46,3627360000.0
2013-03-05,1525.2,1543.47,1525.2,1539.79,3610690000,0.96,3638394500.0
2013-03-06,1539.79,1545.25,1538.11,1541.46,3676890000,0.11,3641321000.0
2013-03-07,1541.46,1545.78,1541.46,1544.26,3634710000,0.18,3642478000.0
2013-03-08,1544.26,1552.48,1542.9399,1551.1801,3652260000,0.45,3644362000.0
2013-03-11,1551.15,1556.27,1547.36,1556.22,3091080000,0.32,3649608500.0
2013-03-12,1556.22,1556.77,1548.24,1552.48,3274910000,-0.24,3679149000.0
2013-03-13,1552.48,1556.39,1548.25,1554.52,3073830000,0.13,3662122000.0
2013-03-14,1554.52,1563.3199,1554.52,1563.23,3459260000,0.56,3665791000.0
2013-03-15,1563.21,1563.62,1555.74,1560.7,5175850000,-0.16,3736596500.0
2013-03-18,1560.7,1560.7,1545.13,1552.1,3164560000,-0.55,3702899000.0
2013-03-19,1552.1,1557.25,1538.5699,1548.34,3796210000,-0.24,3705264000.0
2013-03-20,1548.34,1561.5601,1548.34,1558.71,3349090000,0.67,3660690000.0
2013-03-21,1558.71,1558.71,1543.55,1545.8,3243270000,-0.83,3609123500.0
2013-03-22,1545.9,1557.74,1545.9,1556.89,2948380000,0.72,3585576500.0
2013-03-25,1556.89,1564.91,1546.22,1551.6899,3178170000,-0.33,3543932500.0
2013-03-26,1551.6899,1563.95,1551.6899,1563.77,2869260000,0.78,3488631500.0
2013-03-27,1563.75,1564.0699,1551.9,1562.85,2914210000,-0.06,3456749500.0
2013-03-28,1562.86,1570.28,1561.08,1569.1899,3304440000,0.41,3426355500.0
2013-04-01,1569.1801,1570.5699,1558.47,1562.17,2753110000,-0.45,3379230500.0
2013-04-02,1562.17,1573.66,1562.17,1570.25,3312160000,0.52,3374117000.0
2013-04-03,1570.25,1571.47,1549.8,1553.6899,4060610000,-1.05,3396613000.0
2013-04-04,1553.6899,1562.6,1552.52,1559.98,3350670000,0.4,3380302000.0
2013-04-05,1559.98,1559.98,1539.5,1553.28,3515410000,-0.43,3374337000.0
2013-04-08,1553.26,1563.0699,1548.63,1563.0699,2887120000,0.63,3336080000.0
2013-04-09,1563.11,1573.89,1560.92,1568.61,3252780000,0.35,3344165000.0
2013-04-10,1568.61,1589.0699,1568.61,1587.73,3453350000,1.22,3353087000.0
2013-04-11,1587.73,1597.35,1586.17,1593.37,3393950000,0.36,3369093000.0
2013-04-12,1593.3,1593.3,1579.97,1588.85,3206290000,-0.28,3356444500.0
2013-04-15,1588.84,1588.84,1552.28,1552.36,4660130000,-2.3,3330658500.0
2013-04-16,1552.36,1575.35,1552.36,1574.5699,3654700000,1.43,3355165500.0
2013-04-17,1574.5699,1574.5699,1543.6899,1552.01,4250310000,-1.43,3377870500.0
2013-04-18,1552.03,1554.38,1536.03,1541.61,3890800000,-0.67,3404956000.0
2013-04-19,1541.61,1555.89,1539.4,1555.25,3569870000,0.88,3421286000.0
2013-04-22,1555.25,1565.55,1548.1899,1562.5,2979880000,0.47,3422861000.0
2013-04-23,1562.5,1579.58,1562.5,1578.78,3565150000,1.04,3442210000.0
2013-04-24,1578.78,1583.0,1575.8,1578.79,3598240000,0.0,3478659000.0
2013-04-25,1578.9301,1592.64,1578.9301,1585.16,3908580000,0.4,3528377500.0
2013-04-26,1585.16,1585.78,1577.5601,1582.24,3198620000,-0.18,3523086500.0
2013-04-29,1582.34,1596.65,1582.34,1593.61,2891200000,0.72,3529991000.0
2013-04-30,1593.58,1597.5699,1586.5,1597.5699,3745070000,0.25,3551636500.0
2013-05-01,1597.55,1597.55,1581.28,1582.7,3530320000,-0.93,3525122000.0
2013-05-02,1582.77,1598.6,1582.77,1597.59,3366950000,0.94,3525936000.0
2013-05-03,1597.6,1618.46,1597.6,1614.42,3603910000,1.05,3530361000.0
2013-05-06,1614.4,1619.77,1614.21,1617.5,3062240000,0.19,3539117000.0
2013-05-07,1617.55,1626.03,1616.64,1625.96,3309580000,0.52,3541957000.0
2013-05-08,1625.95,1632.78,1622.7,1632.6899,3554700000,0.41,3547024500.0
2013-05-09,1632.6899,1635.01,1623.09,1626.67,3457400000,-0.37,3550197000.0
2013-05-10,1626.6899,1633.7,1623.71,1633.7,3086470000,0.43,3544206000.0
2013-05-13,1632.1,1636.0,1626.74,1633.77,2910600000,0.0,3456729500.0
2013-05-14,1633.75,1651.1,1633.75,1650.34,3457790000,1.01,3446884000.0
2013-05-15,1649.13,1661.49,1646.6801,1658.78,3657440000,0.51,3417240500.0
2013-05-16,1658.0699,1660.51,1648.6,1650.47,3513130000,-0.5,3398357000.0
2013-05-17,1652.45,1667.47,1652.45,1667.47,3440710000,1.03,3391899000.0
2013-05-20,1665.71,1672.84,1663.52,1666.29,3275080000,-0.07,3406659000.0
2013-05-21,1666.2,1674.9301,1662.67,1669.16,3513560000,0.17,3404079500.0
2013-05-22,1669.39,1687.1801,1648.86,1655.35,4361020000,-0.83,3442218500.0
2013-05-23,1651.62,1655.5,1635.53,1650.51,3945510000,-0.29,3444065000.0
2013-05-24,1646.67,1649.78,1636.88,1649.6,2758080000,-0.06,3422038000.0
2013-05-28,1652.63,1674.21,1652.63,1660.0601,3457400000,0.63,3450348000.0
2013-05-29,1656.5699,1656.5699,1640.05,1648.36,3587140000,-0.7,3442451500.0
2013-05-30,1649.14,1661.91,1648.61,1654.41,3498620000,0.37,3440866500.0
2013-05-31,1652.13,1658.99,1630.74,1630.74,4099600000,-1.43,3477499000.0
2013-06-03,1631.71,1640.42,1622.72,1640.42,3952070000,0.59,3494907000.0
2013-06-04,1640.73,1646.53,1623.62,1631.38,3653840000,-0.55,3524487000.0
2013-06-05,1629.05,1629.3101,1607.09,1608.9,3632350000,-1.38,3540625500.0
2013-06-06,1609.29,1622.5601,1598.23,1622.5601,3547380000,0.85,3540259500.0
2013-06-07,1625.27,1644.4,1625.27,1643.38,3371990000,1.28,3535989000.0
2013-06-10,1644.67,1648.6899,1639.26,1642.8101,2978730000,-0.03,3530602000.0
2013-06-11,1638.64,1640.13,1622.92,1626.13,3435710000,-1.02,3556857500.0
2013-06-12,1629.9399,1637.71,1610.92,1612.52,3202550000,-0.84,3544095500.0
2013-06-13,1612.15,1639.25,1608.0699,1636.36,3378620000,1.48,3530154500.0
2013-06-14,1635.52,1640.8,1623.96,1626.73,2939400000,-0.59,3501468000.0
2013-06-17,1630.64,1646.5,1630.34,1639.04,3137080000,0.76,3486286500.0
2013-06-18,1639.77,1654.1899,1639.77,1651.8101,3120980000,0.78,3478581500.0
2013-06-19,1651.83,1652.45,1628.91,1628.9301,3545060000,-1.39,3480156500.0
2013-06-20,1624.62,1624.62,1584.3199,1588.1899,4858850000,-2.5,3505048000.0
2013-06-21,1588.62,1599.1899,1577.7,1592.4301,5797280000,0.27,3597636500.0
2013-06-24,1588.77,1588.77,1560.33,1573.09,4733660000,-1.21,3696415500.0
2013-06-25,1577.52,1593.79,1577.09,1588.03,3761170000,0.95,3711604000.0
2013-06-26,1592.27,1606.83,1592.27,1603.26,3558340000,0.96,3710164000.0
2013-06-27,1606.4399,1620.0699,1606.4399,1613.2,3364540000,0.62,3703460000.0
2013-06-28,1611.12,1615.9399,1601.0601,1606.28,4977190000,-0.43,3747339500.0
2013-07-01,1609.78,1626.61,1609.78,1614.96,3104690000,0.54,3704970500.0
2013-07-02,1614.29,1624.26,1606.77,1614.08,3317130000,-0.05,3688135000.0
2013-07-03,1611.48,1618.97,1604.5699,1615.41,1966050000,0.08,3604820000.0
2013-07-05,1618.65,1632.0699,1614.71,1631.89,2634140000,1.02,3559158000.0
2013-07-08,1634.2,1644.6801,1634.2,1640.46,3514590000,0.53,3566288000.0
2013-07-09,1642.89,1654.1801,1642.89,1652.3199,3155360000,0.72,3575119500.0
2013-07-10,1651.5601,1657.92,1647.66,1652.62,3011010000,0.02,3553884500.0
2013-07-11,1657.41,1676.63,1657.41,1675.02,3446340000,1.36,3566074000.0
2013-07-12,1675.26,1680.1899,1672.33,1680.1899,3039070000,0.31,3549096500.0
2013-07-15,1679.59,1684.51,1677.89,1682.5,2623200000,0.14,3533286500.0
2013-07-16,1682.7,1683.73,1671.84,1676.26,3081710000,-0.37,3530518000.0
2013-07-17,1677.91,1684.75,1677.91,1680.91,3153440000,0.28,3532141000.0
2013-07-18,1681.05,1693.12,1681.05,1689.37,3452370000,0.5,3527506500.0
2013-07-19,1686.15,1692.09,1684.08,1692.09,3302580000,0.16,3449693000.0
2013-07-22,1694.41,1697.61,1690.67,1695.53,2779130000,0.2,3298785500.0
2013-07-23,1696.63,1698.78,1691.13,1692.39,3096180000,-0.19,3216911500.0
2013-07-24,1696.0601,1698.38,1682.5699,1685.9399,3336120000,-0.38,3195659000.0
2013-07-25,1685.21,1690.9399,1680.0699,1690.25,3322500000,0.26,3183867000.0
2013-07-26,1687.3101,1691.85,1676.03,1691.65,2762770000,0.08,3153778500.0
2013-07-29,1690.3199,1690.92,1681.86,1685.33,2840520000,-0.37,3046945000.0
2013-07-30,1687.92,1693.1899,1682.42,1685.96,3320530000,0.04,3057737000.0
2013-07-31,1687.76,1698.4301,1684.9399,1685.73,3847390000,-0.01,3084250000.0
2013-08-01,1689.42,1707.85,1689.42,1706.87,3775170000,1.25,3174706000.0
2013-08-02,1706.1,1709.67,1700.6801,1709.67,3136630000,0.16,3199830500.0
2013-08-05,1708.01,1709.24,1703.55,1707.14,2529300000,-0.15,3150566000.0
2013-08-06,1705.79,1705.79,1693.29,1697.37,3141210000,-0.57,3149858500.0
2013-08-07,1695.3,1695.3,1684.91,1690.91,3010230000,-0.38,3149819500.0
2013-08-08,1693.35,1700.1801,1688.38,1697.48,3271660000,0.39,3141085500.0
2013-08-09,1696.1,1699.42,1686.02,1691.42,2957670000,-0.36,3137015500.0
2013-08-12,1688.37,1691.49,1683.35,1689.47,2789160000,-0.12,3145313500.0
2013-08-13,1690.65,1696.8101,1682.62,1694.16,3035560000,0.28,3143006000.0
2013-08-14,1693.88,1695.52,1684.83,1685.39,2871430000,-0.52,3128905500.0
2013-08-15,1679.61,1679.61,1658.59,1661.3199,3426690000,-1.43,3127621500.0
2013-08-16,1661.22,1663.6,1652.61,1655.83,3211450000,-0.33,3123065000.0
2013-08-19,1655.25,1659.1801,1645.84,1646.0601,2904530000,-0.59,3129335000.0
2013-08-20,1646.8101,1658.92,1646.08,1652.35,2994090000,0.38,3124230500.0
2013-08-21,1650.66,1656.99,1639.4301,1642.8,2932180000,-0.58,3104033500.0
2013-08-22,1645.03,1659.55,1645.03,1656.96,2537460000,0.86,3064781500.0
2013-08-23,1659.92,1664.85,1654.8101,1663.5,2582670000,0.39,3055776500.0
2013-08-26,1664.29,1669.51,1656.02,1656.78,2430670000,-0.4,3035284000.0
2013-08-27,1652.54,1652.54,1629.05,1630.48,3219190000,-1.59,3030217000.0
2013-08-28,1630.25,1641.1801,1627.47,1634.96,2784010000,0.27,2977048000.0
2013-08-29,1633.5,1646.41,1630.88,1638.17,2527550000,0.2,2914667000.0
2013-08-30,1638.89,1640.08,1628.05,1632.97,2734300000,-0.32,2894550500.0
2013-09-03,1635.95,1651.35,1633.41,1639.77,3731610000,0.42,2954666000.0
2013-09-04,1640.72,1655.72,1637.41,1653.08,3312150000,0.81,2963213000.0
2013-09-05,1653.28,1659.17,1653.0699,1655.08,2957110000,0.12,2960557000.0
2013-09-06,1657.4399,1664.83,1640.62,1655.17,3123880000,0.01,2953168000.0
2013-09-09,1656.85,1672.4,1656.85,1671.71,3102780000,1.0,2960423500.0
2013-09-10,1675.11,1684.09,1675.11,1683.99,3691800000,0.73,3005555500.0
2013-09-11,1681.04,1689.13,1678.7,1689.13,3135460000,0.31,3010550500.0
2013-09-12,1689.21,1689.97,1681.96,1683.42,3106290000,-0.34,3022293500.0
2013-09-13,1685.04,1688.73,1682.22,1687.99,2736500000,0.27,2987784000.0
2013-09-16,1691.7,1704.95,1691.7,1697.6,3079800000,0.57,2981201500.0
2013-09-17,1697.73,1705.52,1697.73,1704.76,2774240000,0.42,2974687000.0
2013-09-18,1705.74,1729.4399,1700.35,1725.52,3989760000,1.22,3024470500.0
2013-09-19,1727.34,1729.86,1720.2,1722.34,3740130000,-0.18,3064868000.0
2013-09-20,1722.4399,1725.23,1708.89,1709.91,5074030000,-0.72,3191696500.0
2013-09-23,1711.4399,1711.4399,1697.1,1701.84,3126950000,-0.47,3218910500.0
2013-09-24,1702.6,1707.63,1694.9,1697.42,3268930000,-0.26,3260823500.0
2013-09-25,1698.02,1701.71,1691.88,1692.77,3148730000,-0.27,3257300500.0
2013-09-26,1694.05,1703.85,1693.11,1698.67,2813930000,0.35,3258796500.0
2013-09-27,1695.52,1695.52,1687.11,1691.75,2951700000,-0.41,3280004000.0
2013-09-30,1687.26,1687.26,1674.99,1681.55,3308630000,-0.6,3308720500.0
2013-10-01,1682.41,1696.55,1682.0699,1695.0,3238690000,0.8,3284074500.0
2013-10-02,1691.9,1693.87,1680.34,1693.87,3148600000,-0.07,3275897000.0
2013-10-03,1692.35,1692.35,1670.36,1678.66,3279650000,-0.9,3292024000.0
2013-10-04,1678.79,1691.9399,1677.33,1690.5,2880270000,0.71,3279843500.0
2013-10-07,1687.15,1687.15,1674.7,1676.12,2678490000,-0.85,3258629000.0
2013-10-08,1676.22,1676.79,1655.03,1655.45,3569230000,-1.23,3252500500.0
2013-10-09,1656.99,1662.47,1646.47,1656.4,3577840000,0.06,3274619500.0
2013-10-10,1660.88,1692.5601,1660.88,1692.5601,3362300000,2.18,3287420000.0
2013-10-11,1691.09,1703.4399,1688.52,1703.2,2944670000,0.63,3297828500.0
2013-10-14,1699.86,1711.03,1692.13,1710.14,2580580000,0.41,3272867500.0
2013-10-15,1709.17,1711.5699,1695.9301,1698.0601,3327740000,-0.71,3300542500.0
2013-10-16,1700.49,1721.76,1700.49,1721.54,3486180000,1.38,3275363500.0
2013-10-17,1720.17,1733.45,1714.12,1733.15,3453590000,0.67,3261036500.0
2013-10-18,1736.72,1745.3101,1735.74,1744.5,3664890000,0.65,3190579500.0
2013-10-21,1745.2,1747.79,1740.67,1744.66,3052710000,0.01,3186867500.0
2013-10-22,1746.48,1759.33,1746.48,1754.67,3850840000,0.57,3215963000.0
2013-10-23,1752.27,1752.27,1740.5,1746.38,3713380000,-0.47,3244195500.0
2013-10-24,1747.48,1753.9399,1745.5,1752.0699,3671700000,0.33,3287084000.0
2013-10-25,1756.01,1759.8199,1752.45,1759.77,3175720000,0.44,3298285000.0
2013-10-28,1759.42,1764.99,1757.67,1762.11,3282300000,0.13,3296968500.0
2013-10-29,1762.9301,1772.09,1762.9301,1771.95,3358460000,0.56,3302957000.0
2013-10-30,1772.27,1775.22,1757.24,1763.3101,3523040000,-0.49,3321679000.0
2013-10-31,1763.24,1768.53,1755.72,1756.54,3826530000,-0.38,3349023000.0
2013-11-01,1758.7,1765.67,1752.7,1761.64,3686290000,0.29,3389324000.0
2013-11-04,1763.4,1768.78,1761.5601,1767.9301,3194870000,0.36,3415143000.0
2013-11-05,1765.67,1767.03,1755.76,1762.97,3516680000,-0.28,3412515500.0
2013-11-06,1765.0,1773.74,1764.4,1770.49,3322100000,0.43,3399728500.0
2013-11-07,1770.74,1774.54,1746.2,1747.15,4143200000,-1.32,3438773500.0
2013-11-08,1748.37,1770.78,1747.63,1770.61,3837170000,1.34,3483398500.0
2013-11-11,1769.96,1773.4399,1767.85,1771.89,2534060000,0.07,3481072500.0
2013-11-12,1769.51,1771.78,1762.29,1767.6899,3221030000,-0.24,3475737000.0
2013-11-13,1764.37,1782.0,1760.64,1782.0,3327480000,0.81,3467802000.0
2013-11-14,1782.75,1791.53,1780.22,1790.62,3139060000,0.48,3452075500.0
2013-11-15,1790.66,1798.22,1790.66,1798.1801,3254820000,0.42,3431572000.0
2013-11-18,1798.8199,1802.33,1788.0,1791.53,3168520000,-0.37,3437362500.0
2013-11-19,1790.79,1795.51,1784.72,1787.87,3224450000,-0.2,3406043000.0
2013-11-20,1789.59,1795.73,1777.23,1781.37,3109140000,-0.36,3375831000.0
2013-11-21,1783.52,1797.16,1783.52,1795.85,3256630000,0.81,3355077500.0
2013-11-22,1797.21,1804.84,1794.7,1804.76,3055140000,0.5,3349048500.0
2013-11-25,1806.33,1808.1,1800.58,1802.48,2998540000,-0.13,3334860500.0
2013-11-26,1802.87,1808.42,1800.77,1802.75,3427120000,0.01,3338293500.0
2013-11-27,1803.48,1808.27,1802.77,1807.23,2613590000,0.25,3292821000.0
2013-11-29,1808.6899,1813.55,1803.98,1805.8101,1598300000,-0.08,3181409500.0
2013-12-02,1806.55,1810.02,1798.6,1800.9,3095430000,-0.27,3151866500.0
2013-12-03,1800.1,1800.1,1787.85,1795.15,3475680000,-0.32,3165907000.0
2013-12-04,1793.15,1799.8,1779.09,1792.8101,3610540000,-0.13,3170600000.0
2013-12-05,1792.8199,1792.8199,1783.38,1785.03,3336880000,-0.43,3171339000.0
2013-12-06,1788.36,1806.04,1788.36,1805.09,3150030000,1.12,3121680500.0
2013-12-09,1806.21,1811.52,1806.21,1808.37,3129500000,0.18,3086297000.0
2013-12-10,1807.6,1808.52,1801.75,1802.62,3117150000,-0.32,3115451500.0
2013-12-11,1802.76,1802.97,1780.09,1782.22,3472240000,-1.13,3128012000.0
2013-12-12,1781.71,1782.99,1772.28,1775.5,3306640000,-0.38,3126970000.0
2013-12-13,1777.98,1780.92,1772.45,1775.3199,3061070000,-0.01,3123070500.0
2013-12-16,1777.48,1792.22,1777.48,1786.54,3209890000,0.63,3120824000.0
2013-12-17,1786.47,1786.77,1777.05,1781.0,3270030000,-0.31,3125899500.0
2013-12-18,1781.46,1811.08,1767.99,1810.65,4327770000,1.66,3181065500.0
2013-12-19,1809.0,1810.88,1801.35,1809.6,3497210000,-0.06,3200469000.0
2013-12-20,1810.39,1823.75,1810.25,1818.3199,5097700000,0.48,3292522500.0
2013-12-23,1822.92,1829.75,1822.92,1827.99,2851540000,0.53,3282342500.0
2013-12-24,1828.02,1833.3199,1828.02,1833.3199,1307630000,0.29,3197797000.0
2013-12-26,1834.96,1842.84,1834.96,1842.02,1982270000,0.47,3125554500.0
2013-12-27,1842.97,1844.89,1839.8101,1841.4,2052920000,-0.03,3097521000.0
2013-12-30,1841.47,1842.47,1838.77,1841.0699,2293860000,-0.02,3132299000.0
2013-12-31,1842.61,1849.4399,1842.41,1848.36,2312840000,0.4,3093169500.0
2014-01-02,1845.86,1845.86,1827.74,1831.98,3080600000,-0.89,3073415500.0
2014-01-03,1833.21,1838.24,1829.13,1831.37,2774270000,-0.03,3031602000.0
2014-01-06,1832.3101,1837.16,1823.73,1826.77,3294850000,-0.25,3029500500.0
2014-01-07,1828.71,1840.1,1828.71,1837.88,3511750000,0.61,3047586500.0
2014-01-08,1837.9,1840.02,1831.4,1837.49,3652140000,-0.02,3073718500.0
2014-01-09,1839.0,1843.23,1830.38,1838.13,3581150000,0.03,3096918500.0
2014-01-10,1840.0601,1843.15,1832.4301,1842.37,3335710000,0.23,3090092000.0
2014-01-13,1841.26,1843.45,1815.52,1819.2,3591350000,-1.26,3104327500.0
2014-01-14,1821.36,1839.26,1821.36,1838.88,3353270000,1.08,3118937500.0
2014-01-15,1840.52,1850.84,1840.52,1848.38,3777800000,0.52,3147333000.0
2014-01-16,1847.99,1847.99,1840.3,1845.89,3491310000,-0.13,3158397000.0
2014-01-17,1844.23,1846.04,1835.23,1838.7,3626120000,-0.39,3123314500.0
2014-01-21,1841.05,1849.3101,1832.38,1843.8,3782470000,0.28,3137577500.0
2014-01-22,1844.71,1846.87,1840.88,1844.86,3374170000,0.06,3051401000.0
2014-01-23,1842.29,1842.29,1820.0601,1828.46,3972250000,-0.89,3107436500.0
2014-01-24,1826.96,1826.96,1790.29,1790.29,4618450000,-2.09,3272977500.0
2014-01-27,1791.03,1795.98,1772.88,1781.5601,4045200000,-0.49,3376124000.0
2014-01-28,1783.0,1793.87,1779.49,1792.5,3437830000,0.61,3445369500.0
2014-01-29,1790.15,1790.15,1770.45,1774.2,3964020000,-1.02,3528877500.0
2014-01-30,1777.17,1798.77,1777.17,1794.1899,3547510000,1.13,3590611000.0
2014-01-31,1790.88,1793.88,1772.26,1782.59,4059690000,-0.65,3639565500.0
2014-02-03,1782.6801,1784.83,1739.66,1741.89,4726040000,-2.28,3737154000.0
2014-02-04,1743.8199,1758.73,1743.8199,1755.2,4068410000,0.76,3775832000.0
2014-02-05,1753.38,1755.79,1737.92,1751.64,3984290000,-0.2,3799459000.0
2014-02-06,1752.99,1774.0601,1752.99,1773.4301,3825410000,1.24,3808122500.0
2014-02-07,1776.01,1798.03,1776.01,1797.02,3775990000,1.33,3817864500.0
2014-02-10,1796.2,1799.9399,1791.83,1799.84,3312160000,0.16,3816687000.0
2014-02-11,1800.45,1823.54,1800.41,1819.75,3699380000,1.11,3822088500.0
2014-02-12,1820.12,1826.55,1815.97,1819.26,3326380000,-0.03,3820744000.0
2014-02-13,1814.8199,1830.25,1809.22,1829.83,3289510000,0.58,3796329500.0
2014-02-14,1828.46,1841.65,1825.59,1838.63,3114750000,0.48,3777501500.0
2014-02-18,1839.03,1842.87,1835.01,1840.76,3421110000,0.12,3767251000.0
2014-02-19,1838.9,1847.5,1826.99,1828.75,3661570000,-0.65,3761206000.0
2014-02-20,1829.24,1842.79,1824.58,1839.78,3404980000,0.6,3762746500.0
2014-02-21,1841.0699,1846.13,1835.6,1836.25,3403880000,-0.19,3734328000.0
2014-02-24,1836.78,1858.71,1836.78,1847.61,4014530000,0.62,3704132000.0
2014-02-25,1847.66,1852.91,1840.1899,1845.12,3515560000,-0.13,3677650000.0
2014-02-26,1845.79,1852.65,1840.66,1845.16,3716730000,0.0,3691595000.0
2014-02-27,1844.9,1854.53,1841.13,1854.29,3547460000,0.49,3670767000.0
2014-02-28,1855.12,1867.92,1847.67,1859.45,3917450000,0.28,3689264000.0
2014-03-03,1857.6801,1857.6801,1834.4399,1845.73,3428220000,-0.74,3657690500.0
2014-03-04,1849.23,1876.23,1849.23,1873.91,3765770000,1.53,3609677000.0
2014-03-05,1874.05,1876.53,1871.11,1873.8101,3392990000,-0.01,3575906000.0
2014-03-06,1874.1801,1881.9399,1874.1801,1877.03,3360450000,0.17,3544714000.0
2014-03-07,1878.52,1883.5699,1870.5601,1878.04,3564740000,0.05,3531680500.0
2014-03-10,1877.86,1877.87,1867.04,1877.17,3021350000,-0.05,3493948500.0
2014-03-11,1878.26,1882.35,1863.88,1867.63,3392400000,-0.51,3497960500.0
2014-03-12,1866.15,1868.38,1854.38,1868.2,3270860000,0.03,3476534500.0
2014-03-13,1869.0601,1874.4,1841.86,1846.34,3670990000,-1.17,3493765000.0
2014-03-14,1845.0699,1852.4399,1839.5699,1841.13,3285460000,-0.28,3493562500.0
2014-03-17,1842.8101,1862.3,1842.8101,1858.83,2860490000,0.96,3480849500.0
2014-03-18,1858.92,1873.76,1858.92,1872.25,2930190000,0.72,3456303500.0
2014-03-19,1872.25,1874.14,1850.35,1860.77,3289210000,-0.61,3437685500.0
2014-03-20,1860.09,1873.49,1854.63,1872.01,3327540000,0.6,3433813500.0
2014-03-21,1874.53,1883.97,1863.46,1866.52,5270710000,-0.29,3527155000.0
2014-03-24,1867.67,1873.34,1849.6899,1857.4399,3409000000,-0.49,3496878500.0
2014-03-25,1859.48,1871.87,1855.96,1865.62,3200560000,0.44,3481128500.0
2014-03-26,1867.09,1875.92,1852.5601,1852.5601,3480850000,-0.7,3469334500.0
2014-03-27,1852.11,1855.55,1842.11,1849.04,3733430000,-0.19,3478633000.0
2014-03-28,1850.0699,1866.63,1850.0699,1857.62,2955520000,0.46,3430536500.0
2014-03-31,1859.16,1875.1801,1859.16,1872.34,3274300000,0.79,3422840500.0
2014-04-01,1873.96,1885.84,1873.96,1885.52,3336190000,0.7,3401361500.0
2014-04-02,1886.61,1893.17,1883.79,1890.9,3131660000,0.29,3388295000.0
2014-04-03,1891.4301,1893.8,1882.65,1888.77,3055600000,-0.11,3373052500.0
2014-04-04,1890.25,1897.28,1863.26,1865.09,3583750000,-1.25,3374003000.0
2014-04-07,1863.92,1864.04,1841.48,1845.04,3801540000,-1.08,3413012500.0
2014-04-08,1845.48,1854.95,1837.49,1851.96,3721450000,0.38,3429465000.0
2014-04-09,1852.64,1872.4301,1852.38,1872.1801,3308650000,1.09,3431354500.0
2014-04-10,1872.28,1872.53,1830.87,1833.08,3758780000,-2.09,3435744000.0
2014-04-11,1830.65,1835.0699,1814.36,1815.6899,3743460000,-0.95,3458644000.0
2014-04-14,1818.1801,1834.1899,1815.8,1830.61,3111540000,0.82,3471196500.0
2014-04-15,1831.45,1844.02,1816.29,1842.98,3736440000,0.68,3511509000.0
2014-04-16,1846.01,1862.3101,1846.01,1862.3101,3155080000,1.05,3504802500.0
2014-04-17,1861.73,1869.63,1856.72,1864.85,3341430000,0.14,3505497000.0
2014-04-21,1865.79,1871.89,1863.1801,1871.89,2642500000,0.38,3374086500.0
2014-04-22,1872.5699,1884.89,1872.5699,1879.55,3215440000,0.41,3364408500.0
2014-04-23,1879.3199,1879.75,1873.91,1875.39,3085720000,-0.22,3358666500.0
2014-04-24,1881.97,1884.0601,1870.24,1878.61,3191830000,0.17,3344215500.0
2014-04-25,1877.72,1877.72,1859.7,1863.4,3213020000,-0.81,3318195000.0
2014-04-28,1865.0,1877.01,1850.61,1869.4301,4034680000,0.32,3372153000.0
2014-04-29,1870.78,1880.6,1870.78,1878.33,3647820000,0.48,3390829000.0
2014-04-30,1877.1,1885.2,1872.6899,1883.95,3779230000,0.3,3412981000.0
2014-05-01,1884.39,1888.59,1878.04,1883.6801,3416740000,-0.01,3427235000.0
2014-05-02,1885.3,1891.33,1878.5,1881.14,3159560000,-0.13,3432433000.0
2014-05-05,1879.45,1885.51,1866.77,1884.66,2733730000,0.19,3389932000.0
2014-05-06,1883.6899,1883.6899,1867.72,1867.72,3327260000,-0.9,3366218000.0
2014-05-07,1868.53,1878.83,1859.79,1878.21,3632950000,0.56,3361793000.0
2014-05-08,1877.39,1889.0699,1870.05,1875.63,3393420000,-0.14,3366031500.0
2014-05-09,1875.27,1878.5699,1867.02,1878.48,3025020000,0.15,3329343500.0
2014-05-12,1880.03,1897.13,1880.03,1896.65,3005740000,0.97,3292457500.0
2014-05-13,1896.75,1902.17,1896.0601,1897.45,2915680000,0.04,3282664500.0
2014-05-14,1897.13,1897.13,1885.77,1888.53,2822060000,-0.47,3236945500.0
2014-05-15,1888.16,1888.16,1862.36,1870.85,3552640000,-0.94,3256823500.0
2014-05-16,1871.1899,1878.28,1864.8199,1877.86,3173650000,0.37,3248434500.0
2014-05-19,1876.66,1886.0,1872.42,1885.08,2664250000,0.38,3249522000.0
2014-05-20,1884.88,1884.88,1868.14,1872.83,3007700000,-0.65,3239135000.0
2014-05-21,1873.34,1888.8,1873.34,1888.03,2777140000,0.81,3223706000.0
2014-05-22,1888.1899,1896.33,1885.39,1892.49,2759800000,0.24,3202104500.0
2014-05-23,1893.3199,1901.26,1893.3199,1900.53,2396280000,0.42,3161267500.0
2014-05-27,1902.01,1912.28,1902.01,1911.91,2911020000,0.6,3105084500.0
2014-05-28,1911.77,1914.46,1907.3,1909.78,2976450000,-0.11,3071516000.0
2014-05-29,1910.6,1920.03,1909.8199,1920.03,2709050000,0.54,3018007000.0
2014-05-30,1920.33,1924.03,1916.64,1923.5699,3263490000,0.18,3010344500.0
2014-06-02,1923.87,1925.88,1915.98,1924.97,2509020000,0.07,2977817500.0
2014-06-03,1923.0699,1925.0699,1918.79,1924.24,2867180000,-0.04,2984490000.0
2014-06-04,1923.0601,1928.63,1918.6,1927.88,2793920000,0.19,2957823000.0
2014-06-05,1928.52,1941.74,1922.9301,1940.46,3113270000,0.65,2931839000.0
2014-06-06,1942.41,1949.4399,1942.41,1949.4399,2864300000,0.46,2905383000.0
2014-06-09,1948.97,1955.55,1947.16,1951.27,2812180000,0.09,2894741000.0
2014-06-10,1950.34,1950.86,1944.64,1950.79,2702360000,-0.02,2879572000.0
2014-06-11,1949.37,1949.37,1940.08,1943.89,2710620000,-0.35,2869319000.0
2014-06-12,1943.35,1943.35,1925.78,1930.11,3040480000,-0.71,2880240000.0
2014-06-13,1930.8,1937.3,1927.6899,1936.16,2598230000,0.31,2832519500.0
2014-06-16,1934.84,1941.15,1930.91,1937.78,2926130000,0.08,2820143500.0
2014-06-17,1937.15,1943.6899,1933.55,1941.99,2971260000,0.22,2835494000.0
2014-06-18,1942.73,1957.74,1939.29,1956.98,3065220000,0.77,2838370000.0
2014-06-19,1957.5,1959.87,1952.26,1959.48,2952150000,0.13,2847120500.0
2014-06-20,1960.45,1963.91,1959.17,1962.87,4336240000,0.17,2925942500.0
2014-06-23,1962.92,1963.74,1958.89,1962.61,2717630000,-0.01,2942010000.0
2014-06-24,1961.97,1968.17,1948.34,1949.98,3089700000,-0.64,2950944000.0
2014-06-25,1949.27,1960.83,1947.49,1959.53,3106710000,0.49,2957457000.0
2014-06-26,1959.89,1959.89,1944.6899,1957.22,2778840000,-0.12,2960946500.0
2014-06-27,1956.5601,1961.47,1952.1801,1960.96,4290590000,0.19,3012301500.0
2014-06-30,1960.79,1964.24,1958.22,1960.23,3037350000,-0.04,3038718000.0
2014-07-01,1962.29,1978.58,1962.29,1973.3199,3188240000,0.67,3054771000.0
2014-07-02,1973.0601,1976.67,1972.58,1974.62,2851480000,0.07,3057649000.0
2014-07-03,1975.88,1985.59,1975.88,1985.4399,1998090000,0.55,3001890000.0
2014-07-07,1984.22,1984.22,1974.88,1977.65,2681260000,-0.39,2992738000.0
2014-07-08,1976.39,1976.39,1959.46,1963.71,3302430000,-0.7,3017250500.0
2014-07-09,1965.1,1974.15,1965.1,1972.83,2858800000,0.46,3025072500.0
2014-07-10,1966.67,1969.84,1952.86,1964.6801,3165690000,-0.41,3047826000.0
2014-07-11,1965.76,1968.67,1959.63,1967.5699,2684630000,0.15,3030033500.0
2014-07-14,1969.86,1979.85,1969.86,1977.1,2744920000,0.48,3037368000.0
2014-07-15,1977.36,1982.52,1965.34,1973.28,3328740000,-0.19,3057498500.0
2014-07-16,1976.35,1983.9399,1975.67,1981.5699,3390950000,0.42,3078483000.0
2014-07-17,1979.75,1981.8,1955.59,1958.12,3381680000,-1.18,3094306000.0
2014-07-18,1961.54,1979.91,1960.8199,1978.22,3106060000,1.03,3102001500.0
2014-07-21,1976.9301,1976.9301,1965.77,1973.63,2611160000,-0.23,3015747500.0
2014-07-22,1975.65,1986.24,1975.65,1983.53,2890480000,0.5,3024390000.0
2014-07-23,1985.3199,1989.23,1982.4399,1987.01,2869720000,0.18,3013391000.0
2014-07-24,1988.0699,1991.39,1985.79,1987.98,3203530000,0.05,3018232000.0
2014-07-25,1984.6,1984.6,1974.37,1978.34,2638960000,-0.48,3011238000.0
2014-07-28,1978.25,1981.52,1967.3101,1978.91,2803320000,0.03,2936874500.0
2014-07-29,1980.03,1984.85,1969.95,1969.95,3183300000,-0.45,2944172000.0
2014-07-30,1973.21,1978.9,1962.42,1970.0699,3448250000,0.01,2957172500.0
2014-07-31,1965.14,1965.14,1930.67,1930.67,4193000000,-2.0,3024248500.0
2014-08-01,1929.8,1937.35,1916.37,1925.15,3789660000,-0.29,3113827000.0
2014-08-04,1926.62,1942.92,1921.2,1938.99,3072920000,0.72,3133410000.0
2014-08-05,1936.34,1936.34,1913.77,1920.21,3462520000,-0.97,3141414500.0
2014-08-06,1917.29,1927.91,1911.45,1920.24,3539150000,0.0,3175432000.0
2014-08-07,1923.03,1928.89,1904.78,1909.5699,3230520000,-0.56,3178673500.0
2014-08-08,1910.35,1932.38,1909.01,1931.59,2902280000,1.15,3189556000.0
2014-08-11,1933.4301,1944.9,1933.4301,1936.92,2784890000,0.28,3191554500.0
2014-08-12,1935.73,1939.65,1928.29,1933.75,2611700000,-0.16,3155702500.0
2014-08-13,1935.6,1948.41,1935.6,1946.72,2718020000,0.67,3122056000.0
2014-08-14,1947.41,1955.23,1947.41,1955.1801,2609460000,0.43,3083445000.0
2014-08-15,1958.87,1964.04,1941.5,1955.0601,3023380000,-0.01,3079311000.0
2014-08-18,1958.36,1971.99,1958.36,1971.74,2638160000,0.85,3080661000.0
2014-08-19,1972.73,1982.5699,1972.73,1981.6,2656430000,0.5,3068958500.0
2014-08-20,1980.46,1988.5699,1977.6801,1986.51,2579560000,0.25,3054450500.0
2014-08-21,1986.8199,1994.76,1986.8199,1992.37,2638920000,0.29,3026220000.0
2014-08-22,1992.6,1993.54,1984.76,1988.4,2301860000,-0.2,3009365000.0
2014-08-25,1991.74,2001.95,1991.74,1997.92,2233880000,0.48,2980893000.0
2014-08-26,1998.59,2005.04,1998.59,2000.02,2451950000,0.11,2944325500.0
2014-08-27,2000.54,2002.14,1996.2,2000.12,2344350000,0.0,2889130500.0
2014-08-28,1997.42,1998.55,1990.52,1996.74,2282400000,-0.17,2793600500.0
2014-08-29,1998.45,2003.38,1994.65,2003.37,2259130000,0.33,2717074000.0
2014-09-02,2004.0699,2006.12,1994.85,2002.28,2819980000,-0.05,2704427000.0
2014-09-03,2003.5699,2009.28,1998.14,2000.72,2809980000,-0.08,2671800000.0
2014-09-04,2001.67,2011.17,1992.54,1997.65,3072410000,-0.15,2648463000.0
2014-09-05,1998.0,2007.71,1990.1,2007.71,2818300000,0.5,2627852000.0
2014-09-08,2007.17,2007.17,1995.6,2001.54,2789090000,-0.31,2622192500.0
2014-09-09,2000.73,2001.01,1984.61,1988.4399,2882830000,-0.65,2627089500.0
2014-09-10,1988.41,1996.66,1982.99,1995.6899,2912430000,0.36,2642126000.0
2014-09-11,1992.85,1997.65,1985.9301,1997.45,2941690000,0.09,2653309500.0
2014-09-12,1996.74,1996.74,1980.26,1985.54,3206570000,-0.6,2683165000.0
2014-09-15,1986.04,1987.1801,1978.48,1984.13,2776530000,-0.07,2670822500.0
2014-09-16,1981.9301,2002.28,1979.0601,1998.98,3160310000,0.75,2696930000.0
2014-09-17,1999.3,2010.74,1993.29,2001.5699,3209420000,0.13,2724579500.0
2014-09-18,2003.0699,2012.34,2003.0699,2011.36,3235340000,0.49,2757368500.0
2014-09-19,2012.74,2019.26,2006.59,2010.4,4880220000,-0.05,2869433500.0
2014-09-22,2009.08,2009.08,1991.01,1994.29,3349670000,-0.8,2921824000.0
2014-09-23,1992.78,1995.41,1982.77,1982.77,3279350000,-0.58,2974097500.0
2014-09-24,1983.34,1999.79,1978.63,1998.3,3313850000,0.78,3017192500.0
2014-09-25,1997.3199,1997.3199,1965.99,1965.99,3273050000,-1.62,3063627500.0
2014-09-26,1966.22,1986.37,1966.22,1982.85,2929440000,0.86,3095979500.0
2014-09-29,1978.96,1981.28,1964.04,1977.8,3094440000,-0.25,3137745000.0
2014-09-30,1978.21,1985.17,1968.96,1972.29,3951100000,-0.28,3194301000.0
2014-10-01,1971.4399,1971.4399,1941.72,1946.16,4188590000,-1.32,3263231500.0
2014-10-02,1945.83,1952.3199,1926.03,1946.17,4012510000,0.0,3310236500.0
2014-10-03,1948.12,1971.1899,1948.12,1967.9,3560970000,1.12,3347370000.0
2014-10-06,1970.01,1977.84,1958.4301,1964.8199,3358220000,-0.16,3375826500.0
2014-10-07,1962.36,1962.36,1934.87,1935.1,3687870000,-1.51,3416078500.0
2014-10-08,1935.55,1970.36,1925.25,1968.89,4441890000,1.75,3492551500.0
2014-10-09,1967.6801,1967.6801,1927.5601,1928.21,4344020000,-2.07,3562668000.0
2014-10-10,1925.63,1936.98,1906.05,1906.13,4550540000,-1.15,3629866500.0
2014-10-13,1905.65,1912.09,1874.14,1874.74,4352580000,-1.65,3708669000.0
2014-10-14,1877.11,1898.71,1871.79,1877.7,4812010000,0.16,3791254000.0
2014-10-15,1874.1801,1874.1801,1820.66,1862.49,6090800000,-0.81,3935323000.0
2014-10-16,1855.95,1876.01,1835.02,1862.76,5073150000,0.01,4027213500.0
2014-10-17,1864.91,1898.16,1864.91,1886.76,4482120000,1.29,4007308500.0
2014-10-20,1885.62,1905.03,1882.3,1904.01,3331210000,0.91,4006385500.0
2014-10-21,1909.38,1942.45,1909.38,1941.28,3987090000,1.96,4041772500.0
2014-10-22,1941.29,1949.3101,1926.83,1927.11,3761930000,-0.73,4064176500.0
2014-10-23,1931.02,1961.95,1931.02,1950.8199,3789250000,1.23,4089986500.0
2014-10-24,1951.59,1965.27,1946.27,1964.58,3078380000,0.71,4097433500.0
2014-10-27,1962.97,1964.64,1951.37,1961.63,3538860000,-0.15,4119654500.0
2014-10-28,1964.14,1985.05,1964.14,1985.05,3653260000,1.19,4104762500.0
2014-10-29,1983.29,1991.4,1969.04,1982.3,3740350000,-0.14,4082350500.0
2014-10-30,1979.49,1999.4,1974.75,1994.65,3586150000,0.62,4061032500.0
2014-10-31,2001.2,2018.1899,2001.2,2018.05,4292290000,1.17,4097598500.0
2014-11-03,2018.21,2024.46,2013.6801,2017.8101,3555440000,-0.01,4107459500.0
2014-11-04,2015.8101,2015.98,2001.01,2012.1,3956260000,-0.28,4120879000.0
2014-11-05,2015.29,2023.77,2014.42,2023.5699,3766590000,0.57,4087114000.0
2014-11-06,2023.33,2031.61,2015.86,2031.21,3669770000,0.38,4053401500.0
2014-11-07,2032.36,2034.26,2025.0699,2031.92,3704280000,0.03,4011088500.0
2014-11-10,2032.01,2038.7,2030.17,2038.26,3284940000,0.31,3957706500.0
2014-11-11,2038.2,2041.28,2035.28,2039.6801,2958320000,0.07,3865022000.0
2014-11-12,2037.75,2040.33,2031.95,2038.25,3246650000,-0.07,3722814500.0
2014-11-13,2039.21,2046.1801,2030.4399,2039.33,3455270000,0.05,3641920500.0
2014-11-14,2039.74,2042.22,2035.2,2039.8199,3227130000,0.02,3579171000.0
2014-11-17,2038.29,2043.0699,2034.46,2041.3199,3152890000,0.07,3570255000.0
2014-11-18,2041.48,2056.0801,2041.48,2051.8,3416190000,0.51,3541710000.0
2014-11-19,2051.1599,2052.1399,2040.37,2048.72,3390850000,-0.15,3523156000.0
2014-11-20,2045.87,2053.8401,2040.49,2052.75,3128290000,0.2,3490108000.0
2014-11-21,2057.46,2071.46,2056.75,2063.5,3916420000,0.52,3532010000.0
2014-11-24,2065.0701,2070.1699,2065.0701,2069.4099,3128060000,0.29,3511470000.0
2014-11-25,2070.1499,2074.21,2064.75,2067.03,3392940000,-0.12,3498454000.0
2014-11-26,2067.3601,2073.29,2066.6201,2072.8301,2745260000,0.28,3448699500.0
2014-11-28,2074.78,2075.76,2065.0601,2067.5601,2504640000,-0.25,3394624000.0
2014-12-01,2065.78,2065.78,2049.5701,2053.4399,4159010000,-0.68,3387960000.0
2014-12-02,2053.77,2068.77,2053.77,2066.55,3686650000,0.64,3394520500.0
2014-12-03,2067.45,2076.28,2066.6499,2074.3301,3612680000,0.38,3377341500.0
2014-12-04,2073.6399,2077.3401,2062.3401,2071.9199,3408340000,-0.12,3359429000.0
2014-12-05,2072.78,2079.47,2070.8101,2075.3701,3419620000,0.17,3346921500.0
2014-12-08,2074.8401,2075.78,2054.27,2060.3101,3800990000,-0.73,3351757000.0
2014-12-09,2056.55,2060.6001,2034.17,2059.8201,3970150000,-0.02,3386017500.0
2014-12-10,2058.8601,2058.8601,2024.26,2026.14,4114440000,-1.64,3443823500.0
2014-12-11,2027.92,2055.53,2027.92,2035.33,3917950000,0.45,3477388500.0
2014-12-12,2030.36,2032.25,2002.33,2002.33,4157650000,-1.62,3512507500.0
2014-12-15,2005.03,2018.6899,1982.26,1989.63,4361990000,-0.63,3569250500.0
2014-12-16,1986.71,2016.89,1972.5601,1972.74,4958680000,-0.85,3659540000.0
2014-12-17,1973.77,2016.75,1973.77,2012.89,4942370000,2.04,3735849000.0
2014-12-18,2018.98,2061.23,2018.98,2061.23,4703380000,2.4,3801475500.0
2014-12-19,2061.04,2077.8501,2061.03,2070.6499,6465530000,0.46,3968337500.0
2014-12-22,2069.28,2078.76,2069.28,2078.54,3369520000,0.38,3940992500.0
2014-12-23,2081.48,2086.73,2079.77,2082.1699,3043950000,0.17,3936787000.0
2014-12-24,2083.25,2087.5601,2081.8601,2081.8799,1416980000,-0.01,3837989000.0
2014-12-26,2084.3,2092.7,2084.3,2088.77,1735230000,0.33,3787487500.0
2014-12-29,2087.6299,2093.55,2085.75,2090.5701,2452360000,0.09,3784873500.0
2014-12-30,2088.49,2088.49,2079.53,2080.3501,2440280000,-0.49,3698937000.0
2014-12-31,2082.1101,2085.5801,2057.9399,2058.8999,2606070000,-1.03,3644908000.0
2015-01-02,2058.8999,2072.3601,2046.04,2058.2,2708700000,-0.03,3599709000.0
2015-01-05,2054.4399,2054.4399,2017.34,2020.58,3799120000,-1.83,3619248000.0
2015-01-06,2022.15,2030.25,1992.4399,2002.61,4460110000,-0.89,3671272500.0
2015-01-07,2005.55,2029.61,2005.55,2025.9,3805480000,1.16,3671497000.0
2015-01-08,2030.61,2064.0801,2030.61,2062.1399,3934010000,1.79,3669690000.0
2015-01-09,2063.45,2064.4299,2038.33,2044.8101,3364140000,-0.84,3632175000.0
2015-01-12,2046.13,2049.3,2022.58,2028.26,3456460000,-0.81,3609100500.0
2015-01-13,2031.58,2056.9299,2008.25,2023.03,4107300000,-0.26,3606583000.0
2015-01-14,2018.4,2018.4,1988.4399,2011.27,4378680000,-0.58,3607417500.0
2015-01-15,2013.75,2021.35,1991.47,1992.67,4276720000,-0.92,3573319500.0
2015-01-16,1992.25,2020.46,1988.12,2019.42,4056410000,1.34,3529021500.0
2015-01-20,2020.76,2028.9399,2004.49,2022.55,3944340000,0.15,3491069500.0
2015-01-21,2020.1899,2038.29,2012.04,2032.12,3730070000,0.47,3354296500.0
2015-01-22,2034.3,2064.6201,2026.38,2063.1499,4176050000,1.53,3394623000.0
2015-01-23,2062.98,2062.98,2050.54,2051.8201,3573560000,-0.55,3421103500.0
2015-01-26,2050.4199,2057.6201,2040.97,2057.0901,3465760000,0.26,3523542500.0
2015-01-27,2047.86,2047.86,2019.91,2029.55,3329810000,-1.34,3603271500.0
2015-01-28,2032.34,2042.49,2001.49,2002.16,4067530000,-1.35,3684030000.0
2015-01-29,2002.45,2024.64,1989.1801,2021.25,4127140000,0.95,3768373000.0
2015-01-30,2019.35,2023.3199,1993.38,1994.99,4568650000,-1.3,3866502000.0
2015-02-02,1996.67,2021.66,1980.9,2020.85,4008330000,1.3,3931483500.0
2015-02-03,2022.71,2050.3,2022.71,2050.03,4615900000,1.44,3972322500.0
2015-02-04,2048.8601,2054.74,2036.72,2041.51,4141920000,-0.42,3956413000.0
2015-02-05,2043.45,2063.55,2043.45,2062.52,3821990000,1.03,3957238500.0
2015-02-06,2062.28,2072.3999,2049.97,2055.47,4232970000,-0.34,3972186500.0
2015-02-09,2053.47,2056.1599,2041.88,2046.74,3549540000,-0.42,3981456500.0
2015-02-10,2049.3799,2070.8601,2048.6201,2068.5901,3669850000,1.07,3992126000.0
2015-02-11,2068.55,2073.48,2057.99,2068.53,3596860000,-0.0,3966604000.0
2015-02-12,2069.98,2088.53,2069.98,2088.48,3788350000,0.96,3937087500.0
2015-02-13,2088.78,2097.03,2086.7,2096.99,3527450000,0.41,3899624000.0
2015-02-17,2096.47,2101.3,2089.8,2100.3401,3361750000,0.16,3864891000.0
2015-02-18,2099.1599,2100.23,2092.1499,2099.6799,3370020000,-0.03,3836175000.0
2015-02-19,2099.25,2102.1299,2090.79,2097.45,3247100000,-0.11,3812026500.0
2015-02-20,2097.6499,2110.6101,2085.4399,2110.3,3281600000,0.61,3767304000.0
2015-02-23,2109.8301,2110.05,2103.0,2109.6599,3093680000,-0.03,3743310000.0
2015-02-24,2109.1001,2117.9399,2105.8701,2115.48,3199840000,0.28,3730014000.0
2015-02-25,2115.3,2119.5901,2109.8899,2113.8601,3312340000,-0.08,3729140500.0
2015-02-26,2113.9099,2113.9099,2103.76,2110.74,3408690000,-0.15,3696198500.0
2015-02-27,2110.8799,2112.74,2103.75,2104.5,3547380000,-0.3,3667210500.0
2015-03-02,2105.23,2117.52,2104.5,2117.3899,3409490000,0.61,3609252500.0
2015-03-03,2115.76,2115.76,2098.26,2107.78,3262300000,-0.45,3571951000.0
2015-03-04,2107.72,2107.72,2094.49,2098.53,3421110000,-0.44,3512211500.0
2015-03-05,2098.54,2104.25,2095.22,2101.04,3103030000,0.12,3460267000.0
2015-03-06,2100.9099,2100.9099,2067.27,2071.26,3853570000,-1.42,3461846000.0
2015-03-09,2072.25,2083.49,2072.21,2079.4299,3349090000,0.39,3417652000.0
2015-03-10,2076.1399,2076.1399,2044.16,2044.16,3668900000,-1.7,3423620000.0
2015-03-11,2044.6899,2050.0801,2039.6899,2040.24,3406570000,-0.19,3410456000.0
2015-03-12,2041.1,2066.4099,2041.1,2065.95,3405860000,1.26,3400906000.0
2015-03-13,2064.5601,2064.5601,2041.17,2053.3999,3498560000,-0.61,3386416500.0
2015-03-16,2055.3501,2081.4099,2055.3501,2081.1899,3295600000,1.35,3374824000.0
2015-03-17,2080.5901,2080.5901,2065.0801,2074.28,3221840000,-0.33,3367828500.0
2015-03-18,2072.8401,2106.8501,2061.23,2099.5,4128210000,1.22,3405738000.0
2015-03-19,2098.6899,2098.6899,2085.5601,2089.27,3305220000,-0.49,3408644000.0
2015-03-20,2090.3201,2113.9199,2090.3201,2108.1001,5554120000,0.9,3522270000.0
2015-03-23,2107.99,2114.8601,2104.4199,2104.4199,3267960000,-0.17,3530984000.0
2015-03-24,2103.9399,2107.6299,2091.5,2091.5,3189820000,-0.61,3530483000.0
2015-03-25,2093.1001,2097.4299,2061.05,2061.05,3521140000,-1.46,3540923000.0
2015-03-26,2059.9399,2067.1499,2045.5,2056.1499,3510670000,-0.24,3546022000.0
2015-03-27,2055.78,2062.8301,2052.96,2061.02,3008550000,0.24,3519080500.0
2015-03-30,2064.1101,2088.97,2064.1101,2086.24,2917690000,1.22,3494490500.0
2015-03-31,2084.05,2084.05,2067.04,2067.8899,3376550000,-0.88,3500203000.0
2015-04-01,2067.6299,2067.6299,2048.3799,2059.6899,3543270000,-0.4,3506311000.0
2015-04-02,2060.03,2072.1699,2057.3201,2066.96,3095960000,0.35,3505957500.0
2015-04-06,2064.8701,2086.99,2056.52,2080.6201,3302970000,0.66,3478427500.0
2015-04-07,2080.79,2089.8101,2076.1001,2076.3301,3065510000,-0.21,3464248500.0
2015-04-08,2076.9399,2086.6899,2073.3,2081.8999,3265330000,0.27,3444070000.0
2015-04-09,2081.29,2093.3101,2074.29,2091.1799,3172360000,0.45,3432359500.0
2015-04-10,2091.51,2102.6101,2091.51,2102.0601,3156200000,0.52,3419876500.0
2015-04-13,2102.03,2107.6499,2092.3301,2092.4299,2908420000,-0.46,3390369500.0
2015-04-14,2092.28,2098.6201,2083.24,2095.8401,3301270000,0.16,3390653000.0
2015-04-15,2097.8201,2111.9099,2097.8201,2106.6299,4013760000,0.51,3430249000.0
2015-04-16,2105.96,2111.3,2100.02,2104.99,3434120000,-0.08,3395544500.0
2015-04-17,2102.5801,2102.5801,2072.3701,2081.1799,3627600000,-1.13,3411663500.0
2015-04-20,2084.1101,2103.9399,2084.1101,2100.3999,3000160000,0.92,3283965500.0
2015-04-21,2102.8201,2109.6399,2094.3799,2097.29,3243410000,-0.15,3282738000.0
2015-04-22,2098.27,2109.98,2091.05,2107.96,3348480000,0.51,3290671000.0
2015-04-23,2107.21,2120.49,2103.1899,2112.9299,3636670000,0.24,3296447500.0
2015-04-24,2112.8,2120.9199,2112.8,2117.6899,3375780000,0.23,3289703000.0
2015-04-27,2119.29,2125.9199,2107.04,2108.9199,3438750000,-0.41,3311213000.0
2015-04-28,2108.3501,2116.04,2094.8899,2114.76,3546270000,0.28,3342642000.0
2015-04-29,2112.49,2113.6499,2097.4099,2106.8501,4074970000,-0.37,3377563000.0
2015-04-30,2105.52,2105.52,2077.5901,2085.51,4509680000,-1.01,3425883500.0
2015-05-01,2087.3799,2108.4099,2087.3799,2108.29,3379390000,1.09,3440055000.0
2015-05-04,2110.23,2120.95,2110.23,2114.49,3091580000,0.29,3429485500.0
2015-05-05,2112.6299,2115.24,2088.46,2089.46,3793950000,-1.18,3465907500.0
2015-05-06,2091.26,2098.4199,2067.9299,2080.1499,3792210000,-0.45,3492251500.0
2015-05-07,2079.96,2092.8999,2074.99,2088.0,3676640000,0.38,3517465500.0
2015-05-08,2092.1299,2117.6599,2092.1299,2116.1001,3399440000,1.35,3529627500.0
2015-05-11,2115.5601,2117.6899,2104.5801,2105.3301,2992670000,-0.51,3533840000.0
2015-05-12,2102.8701,2105.0601,2085.5701,2099.1201,3139520000,-0.29,3525752500.0
2015-05-13,2099.6201,2110.1899,2096.04,2098.48,3374260000,-0.03,3493777500.0
2015-05-14,2100.4299,2121.45,2100.4299,2121.1001,3225740000,1.08,3483358500.0
2015-05-15,2122.0701,2123.8899,2116.8101,2122.73,3092080000,0.08,3456582500.0
2015-05-18,2121.3,2131.78,2120.01,2129.2,2888190000,0.3,3450984000.0
2015-05-19,2129.45,2133.02,2124.5,2127.8301,3296030000,-0.06,3453615000.0
2015-05-20,2127.79,2134.72,2122.5901,2125.8501,3025880000,-0.09,3437485000.0
2015-05-21,2125.55,2134.28,2122.95,2130.8201,3070460000,0.23,3409174500.0
2015-05-22,2130.3601,2132.1499,2126.0601,2126.0601,2571860000,-0.22,3368978500.0
2015-05-26,2125.3401,2125.3401,2099.1799,2104.2,3342130000,-1.03,3364147500.0
2015-05-27,2105.1299,2126.22,2105.1299,2123.48,3127960000,0.92,3343232000.0
2015-05-28,2122.27,2122.27,2112.8601,2120.79,2980350000,-0.13,3288501000.0
2015-05-29,2120.6599,2120.6599,2104.8899,2107.3899,3927390000,-0.63,3259386500.0
2015-06-01,2108.6399,2119.1499,2102.54,2111.73,3011710000,0.21,3241002500.0
2015-06-02,2110.4099,2117.5901,2099.1399,2109.6001,3049350000,-0.1,3238891000.0
2015-06-03,2110.6399,2121.9199,2109.6101,2114.0701,3099980000,0.21,3204192500.0
2015-06-04,2112.3501,2112.8899,2093.23,2095.8401,3200050000,-0.86,3174584500.0
2015-06-05,2095.0901,2100.99,2085.6699,2092.8301,3243690000,-0.14,3152937000.0
2015-06-08,2092.3401,2093.01,2079.1101,2079.28,2917150000,-0.65,3128822500.0
2015-06-09,2079.0701,2085.6201,2072.1399,2080.1499,3034580000,0.04,3130918000.0
2015-06-10,2081.1201,2108.5,2081.1201,2105.2,3414320000,1.2,3144658000.0
2015-06-11,2106.24,2115.02,2106.24,2108.8601,3128600000,0.17,3132375000.0
2015-06-12,2107.4299,2107.4299,2091.3301,2094.1101,2719400000,-0.7,3107058000.0
2015-06-15,2091.3401,2091.3401,2072.49,2084.4299,3061570000,-0.46,3105532500.0
2015-06-16,2084.26,2097.3999,2082.1001,2096.29,2919900000,0.57,3107118000.0
2015-06-17,2097.3999,2106.79,2088.8601,2100.4399,3222240000,0.2,3103428500.0
2015-06-18,2101.5801,2126.6499,2101.5801,2121.24,3520360000,0.99,3128152500.0
2015-06-19,2121.0601,2121.6399,2109.45,2109.99,4449810000,-0.53,3197120000.0
2015-06-22,2112.5,2129.8701,2112.5,2122.8501,3030020000,0.61,3220028000.0
2015-06-23,2123.1599,2128.03,2119.8899,2124.2,3091190000,0.06,3207481000.0
2015-06-24,2123.6499,2125.1001,2108.5801,2108.5801,3102480000,-0.74,3206207000.0
2015-06-25,2109.96,2116.04,2101.78,2102.3101,3214610000,-0.3,3217920000.0
2015-06-26,2102.6201,2108.9199,2095.3799,2101.49,5025470000,-0.04,3272824000.0
2015-06-29,2098.6299,2098.6299,2056.6399,2057.6399,3678960000,-2.09,3306186500.0
2015-06-30,2061.1899,2074.28,2056.3201,2063.1101,4078540000,0.27,3357646000.0
2015-07-01,2067.0,2082.78,2067.0,2077.4199,3727260000,0.69,3389010000.0
2015-07-02,2078.03,2085.0601,2071.02,2076.78,2996540000,-0.03,3378834500.0
2015-07-06,2073.95,2078.6101,2058.3999,2068.76,3486360000,-0.39,3390968000.0
2015-07-07,2069.52,2083.74,2044.02,2081.3401,4458660000,0.61,3468043500.0
2015-07-08,2077.6599,2077.6599,2044.66,2046.6801,3608780000,-1.67,3496753500.0
2015-07-09,2049.73,2074.28,2049.73,2051.3101,3446810000,0.23,3498378000.0
2015-07-10,2052.74,2081.3101,2052.74,2076.6201,3065070000,1.23,3495201500.0
2015-07-13,2080.03,2100.6699,2080.03,2099.6001,3096730000,1.11,3514068000.0
2015-07-14,2099.72,2111.98,2098.1799,2108.95,3002120000,0.45,3511095500.0
2015-07-15,2109.01,2114.1399,2102.49,2107.3999,3261810000,-0.07,3528191000.0
2015-07-16,2110.55,2124.4199,2110.55,2124.29,3227080000,0.8,3528433000.0
2015-07-17,2126.8,2128.9099,2119.8799,2126.6399,3362750000,0.11,3520552500.0
2015-07-20,2126.8501,2132.8201,2123.6599,2128.28,3245870000,0.08,3460355500.0
2015-07-21,2127.55,2128.49,2115.3999,2119.21,3343690000,-0.43,3476039000.0
2015-07-22,2118.21,2118.51,2110.0,2114.1499,3694070000,-0.24,3506183000.0
2015-07-23,2114.1599,2116.8701,2098.6299,2102.1499,3772810000,-0.57,3539699500.0
2015-07-24,2102.24,2106.01,2077.0901,2079.6499,3870040000,-1.07,3572471000.0
2015-07-27,2078.1899,2078.1899,2063.52,2067.6399,3836750000,-0.58,3513035000.0
2015-07-28,2070.75,2095.6001,2069.0901,2093.25,4117740000,1.24,3534974000.0
2015-07-29,2094.7,2110.6001,2094.0801,2108.5701,4038900000,0.73,3532992000.0
2015-07-30,2106.78,2110.48,2094.97,2108.6299,3579410000,0.0,3525599500.0
2015-07-31,2111.6001,2114.24,2102.0701,2103.8401,3681340000,-0.23,3559839500.0
2015-08-03,2104.49,2105.7,2087.3101,2098.04,3476770000,-0.28,3559360000.0
2015-08-04,2097.6799,2102.51,2088.6001,2093.3201,3546710000,-0.22,3513762500.0
2015-08-05,2095.27,2112.6599,2095.27,2099.8401,3968680000,0.31,3531757500.0
2015-08-06,2100.75,2103.3201,2075.53,2083.5601,4246570000,-0.78,3571745500.0
2015-08-07,2082.6101,2082.6101,2067.9099,2077.5701,3602320000,-0.29,3598608000.0
2015-08-10,2080.98,2105.3501,2080.98,2104.1799,3514460000,1.28,3619494500.0
2015-08-11,2102.6599,2102.6599,2076.49,2084.0701,3708880000,-0.96,3654832500.0
2015-08-12,2081.1001,2089.0601,2052.0901,2086.05,4269130000,0.1,3705198500.0
2015-08-13,2086.1899,2092.9299,2078.26,2083.3899,3221300000,-0.13,3704909500.0
2015-08-14,2083.1499,2092.45,2080.6101,2091.54,2795590000,0.39,3676551500.0
2015-08-17,2089.7,2102.8701,2079.3,2102.4399,2867690000,0.52,3657642500.0
2015-08-18,2101.99,2103.47,2094.1399,2096.9199,2949990000,-0.26,3637957500.0
2015-08-19,2095.6899,2096.1699,2070.53,2079.6101,3512920000,-0.83,3628900000.0
2015-08-20,2076.6101,2076.6101,2035.73,2035.73,3922470000,-2.11,3636383000.0
2015-08-21,2034.08,2034.08,1970.89,1970.89,5018240000,-3.19,3693793000.0
2015-08-24,1965.15,1965.15,1867.01,1893.21,6612690000,-3.94,3832590000.0
2015-08-25,1898.08,1948.04,1867.08,1867.61,5183560000,-1.35,3885881000.0
2015-08-26,1872.75,1943.09,1872.75,1940.51,5338250000,3.9,3950848500.0
2015-08-27,1942.77,1989.6,1942.77,1987.66,5006390000,2.43,4022197500.0
2015-08-28,1986.0601,1993.48,1975.1899,1988.87,3949080000,0.06,4035584500.0
2015-08-31,1986.73,1986.73,1965.98,1972.1801,3915100000,-0.84,4057501000.0
2015-09-01,1970.09,1970.09,1903.0699,1913.85,4371850000,-2.96,4098758000.0
2015-09-02,1916.52,1948.91,1916.52,1948.86,3742620000,1.83,4087455000.0
2015-09-03,1950.79,1975.01,1944.72,1951.13,3520700000,0.12,4051161500.0
2015-09-04,1947.76,1947.76,1911.21,1921.22,3167090000,-1.53,4029400000.0
2015-09-08,1927.3,1970.42,1927.3,1969.41,3548650000,2.51,4031109500.0
2015-09-09,1971.45,1988.63,1937.88,1942.04,3652120000,-1.39,4028271500.0
2015-09-10,1941.59,1965.29,1937.1899,1952.29,3626320000,0.53,3996131000.0
2015-09-11,1951.45,1961.05,1939.1899,1961.05,3218590000,0.45,3995995500.0
2015-09-14,1963.0601,1963.0601,1948.27,1953.03,3000200000,-0.41,4006226000.0
2015-09-15,1955.1,1983.1899,1954.3,1978.09,3239860000,1.28,4024834500.0
2015-09-16,1978.02,1997.26,1977.9301,1995.3101,3630680000,0.87,4058869000.0
2015-09-17,1995.33,2020.86,1986.73,1990.2,4183790000,-0.26,4092412500.0
2015-09-18,1989.66,1989.66,1953.45,1958.03,6021240000,-1.62,4197351000.0
2015-09-21,1960.84,1979.64,1955.8,1966.97,3269350000,0.46,4109906500.0
2015-09-22,1961.39,1961.39,1929.22,1942.74,3808260000,-1.23,3969685000.0
2015-09-23,1943.24,1949.52,1932.5699,1938.76,3190530000,-0.2,3870033500.0
2015-09-24,1934.8101,1937.17,1908.92,1932.24,4091530000,-0.34,3807697500.0
2015-09-25,1935.9301,1952.89,1921.5,1931.34,3721870000,-0.05,3743471500.0
2015-09-28,1929.1801,1929.1801,1879.21,1881.77,4326660000,-2.57,3762350500.0
2015-09-29,1881.9,1899.48,1871.91,1884.09,4132390000,0.12,3773215000.0
2015-09-30,1887.14,1920.53,1887.14,1920.03,4525070000,1.91,3780876000.0
2015-10-01,1919.65,1927.21,1900.7,1923.8199,3983600000,0.2,3792925000.0
2015-10-02,1921.77,1951.36,1893.7,1951.36,4378570000,1.43,3835818500.0
2015-10-05,1954.33,1989.17,1954.33,1987.05,4334490000,1.83,3894188500.0
2015-10-06,1986.63,1991.62,1971.99,1979.92,4202400000,-0.36,3926876000.0
2015-10-07,1982.34,1999.3101,1976.4399,1995.83,4666470000,0.8,3977593500.0
2015-10-08,1994.01,2016.5,1987.53,2013.4301,3939140000,0.88,3993234500.0
2015-10-09,2013.73,2020.13,2007.61,2014.89,3706900000,0.07,4017650000.0
2015-10-12,2015.65,2018.66,2010.55,2017.46,2893250000,0.13,4012302500.0
2015-10-13,2015.0,2022.34,2001.78,2003.6899,3401920000,-0.68,4020405500.0
2015-10-14,2003.66,2009.5601,1990.73,1994.24,3644590000,-0.47,4021101000.0
2015-10-15,1996.47,2024.15,1996.47,2023.86,3746290000,1.49,3999226000.0
2015-10-16,2024.37,2033.54,2020.46,2033.11,3595430000,0.46,3877935500.0
2015-10-19,2031.73,2034.45,2022.3101,2033.66,3287320000,0.03,3878834000.0
2015-10-20,2033.13,2039.12,2026.61,2030.77,3331500000,-0.14,3854996000.0
2015-10-21,2033.47,2037.97,2017.22,2018.9399,3627790000,-0.58,3876859000.0
2015-10-22,2021.88,2055.2,2021.88,2052.51,4430850000,1.66,3893825000.0
2015-10-23,2058.1899,2079.74,2058.1899,2075.1499,4108460000,1.1,3913154500.0
2015-10-26,2075.0801,2075.1399,2066.53,2071.1799,3385800000,-0.19,3866111500.0
2015-10-27,2068.75,2070.3701,2058.8401,2065.8899,4216880000,-0.26,3870336000.0
2015-10-28,2066.48,2090.3501,2063.1101,2090.3501,4698110000,1.18,3878988000.0
2015-10-29,2088.3501,2092.52,2082.6299,2089.4099,4008940000,-0.04,3880255000.0
2015-10-30,2090.0,2094.3201,2079.3401,2079.3601,4256200000,-0.48,3874136500.0
2015-11-02,2080.76,2106.2,2080.76,2104.05,3760020000,1.19,3845413000.0
2015-11-03,2102.6299,2116.48,2097.51,2109.79,4272060000,0.27,3848896000.0
2015-11-04,2110.6001,2114.5901,2096.98,2102.3101,4078870000,-0.35,3819516000.0
2015-11-05,2101.6799,2108.78,2090.4099,2099.9299,4051890000,-0.11,3825153500.0
2015-11-06,2098.6001,2101.9099,2083.74,2099.2,4369020000,-0.03,3858259500.0
2015-11-09,2096.5601,2096.5601,2068.24,2078.5801,3882350000,-0.98,3907714500.0
2015-11-10,2077.1899,2083.6699,2069.9099,2081.72,3821440000,0.15,3928690500.0
2015-11-11,2083.4099,2086.9399,2074.8501,2075.0,3692410000,-0.32,3931081500.0
2015-11-12,2072.29,2072.29,2045.66,2045.97,4016370000,-1.4,3944585500.0
2015-11-13,2044.64,2044.64,2022.02,2023.04,4278750000,-1.12,3978751500.0
2015-11-16,2022.08,2053.22,2019.39,2053.1899,3741240000,1.49,4001447500.0
2015-11-17,2053.6699,2066.6899,2045.9,2050.4399,4427350000,-0.13,4056240000.0
2015-11-18,2051.99,2085.3101,2051.99,2083.5801,3926390000,1.62,4071170000.0
2015-11-19,2083.7,2086.74,2078.76,2081.24,3628110000,-0.11,4031033000.0
2015-11-20,2082.8201,2097.0601,2082.8201,2089.1699,3929600000,0.38,4022090000.0
2015-11-23,2089.4099,2095.6101,2081.3899,2086.5901,3587980000,-0.12,4032199000.0
2015-11-24,2084.4199,2094.1201,2070.29,2089.1399,3884930000,0.12,4015601500.0
2015-11-25,2089.3,2093.0,2086.3,2088.8701,2852940000,-0.01,3923343000.0
2015-11-27,2088.8201,2093.29,2084.1299,2090.1101,1466840000,0.06,3796238000.0
2015-11-30,2090.95,2093.8101,2080.4099,2080.4099,4275030000,-0.46,3797179500.0
2015-12-01,2082.9299,2103.3701,2082.9299,2102.6299,3712120000,1.07,3794784500.0
2015-12-02,2101.71,2104.27,2077.1101,2079.51,3950640000,-1.1,3778713500.0
2015-12-03,2080.71,2085.0,2042.35,2049.6201,4306490000,-1.44,3790094500.0
2015-12-04,2051.24,2093.8401,2051.24,2091.6899,4214910000,2.05,3798245500.0
2015-12-07,2090.4199,2090.4199,2066.78,2077.0701,4043820000,-0.7,3781985500.0
2015-12-08,2073.3899,2073.8501,2052.3201,2063.5901,4173570000,-0.65,3796546500.0
2015-12-09,2061.1699,2080.3301,2036.53,2047.62,4385250000,-0.77,3824737000.0
2015-12-10,2047.9301,2067.6499,2045.67,2052.23,3715150000,0.23,3825874000.0
2015-12-11,2047.27,2047.27,2008.8,2012.37,4301060000,-1.94,3840108500.0
2015-12-14,2013.37,2022.92,1993.26,2021.9399,4612440000,0.48,3856793000.0
2015-12-15,2025.55,2053.8701,2025.55,2043.41,4353540000,1.06,3887408000.0
2015-12-16,2046.5,2076.72,2042.4301,2073.0701,4635450000,1.45,3897813000.0
2015-12-17,2073.76,2076.3701,2041.66,2041.89,4327390000,-1.5,3917863000.0
2015-12-18,2040.8101,2040.8101,2005.33,2005.55,6683070000,-1.78,4070611000.0
2015-12-21,2010.27,2022.9,2005.9301,2021.15,3760280000,0.78,4062145000.0
2015-12-22,2023.15,2042.74,2020.49,2038.97,3520860000,0.88,4058789000.0
2015-12-23,2042.2,2064.73,2042.2,2064.29,3484090000,1.24,4038747000.0
2015-12-24,2063.52,2067.3601,2058.73,2060.99,1411860000,-0.16,3966693000.0
2015-12-28,2057.77,2057.77,2044.2,2056.5,2492510000,-0.22,4017976500.0
2015-12-29,2060.54,2081.5601,2060.54,2078.3601,2542000000,1.06,3931325000.0
2015-12-30,2077.3401,2077.3401,2061.97,2063.3601,2367430000,-0.72,3864090500.0
2015-12-31,2060.5901,2062.54,2043.62,2043.9399,2655330000,-0.94,3799325000.0
2016-01-04,2038.2,2038.2,1989.6801,2012.66,4304880000,-1.53,3799244500.0
2016-01-05,2013.78,2021.9399,2004.17,2016.71,3706620000,0.2,3773830000.0
2016-01-06,2011.71,2011.71,1979.05,1990.26,4336660000,-1.31,3788472000.0
2016-01-07,1985.3199,1985.3199,1938.83,1943.09,5076590000,-2.37,3833623000.0
2016-01-08,1945.97,1960.4,1918.46,1922.03,4664940000,-1.08,3847607500.0
2016-01-11,1926.12,1935.65,1901.1,1923.67,4607290000,0.09,3892214500.0
2016-01-12,1927.83,1947.38,1914.35,1938.6801,4887260000,0.78,3921524500.0
2016-01-13,1940.34,1950.33,1886.41,1890.28,5087030000,-2.5,3945254000.0
2016-01-14,1891.6801,1934.47,1878.9301,1921.84,5241110000,1.67,3989632500.0
2016-01-15,1916.6801,1916.6801,1857.83,1880.33,5468460000,-2.16,4031283000.0
2016-01-19,1888.66,1901.4399,1864.6,1881.33,4928350000,0.05,4061331000.0
2016-01-20,1876.1801,1876.1801,1812.29,1859.33,6416070000,-1.17,4047981000.0
2016-01-21,1861.46,1889.85,1848.98,1868.99,5078810000,0.52,4113907500.0
2016-01-22,1877.4,1908.85,1877.4,1906.9,4901760000,2.03,4182952500.0
2016-01-25,1906.28,1906.28,1875.97,1877.08,4401380000,-1.56,4228817000.0
2016-01-26,1878.79,1906.73,1878.79,1903.63,4357940000,1.41,4376121000.0
2016-01-27,1902.52,1916.99,1872.7,1882.95,4754040000,-1.09,4489197500.0
2016-01-28,1885.22,1902.96,1873.65,1893.36,4693010000,0.55,4596748000.0
2016-01-29,1894.0,1940.24,1894.0,1940.24,5497570000,2.48,4753255000.0
2016-02-01,1936.9399,1947.2,1920.3,1939.38,4322530000,-0.04,4836615000.0
2016-02-02,1935.26,1935.26,1897.29,1903.03,4463190000,-1.87,4844530500.0
2016-02-03,1907.0699,1918.01,1872.23,1912.53,5172950000,0.5,4917847000.0
2016-02-04,1911.67,1927.35,1900.52,1915.45,5193320000,0.15,4960680000.0
2016-02-05,1913.0699,1913.0699,1872.65,1880.05,4929940000,-1.85,4953347500.0
2016-02-08,1873.25,1873.25,1828.46,1853.4399,5636460000,-1.42,5001923500.0
2016-02-09,1848.46,1868.25,1834.9399,1852.21,5183220000,-0.07,5030720000.0
2016-02-10,1857.1,1881.6,1850.3199,1851.86,4471170000,-0.02,5009915500.0
2016-02-11,1847.0,1847.0,1810.1,1829.08,5500800000,-1.23,5030604000.0
2016-02-12,1833.4,1864.78,1833.4,1864.78,4696920000,1.95,5003394500.0
2016-02-16,1871.4399,1895.77,1871.4399,1895.58,4570670000,1.65,4958505000.0
2016-02-17,1898.8,1930.6801,1898.8,1926.8199,5011540000,1.65,4962664500.0
2016-02-18,1927.5699,1930.0,1915.09,1917.83,4436490000,-0.47,4863685500.0
2016-02-19,1916.74,1918.78,1902.17,1917.78,4142850000,-0.0,4816887500.0
2016-02-22,1924.4399,1946.7,1924.4399,1945.5,4054710000,1.45,4774535000.0
2016-02-23,1942.38,1942.38,1919.4399,1921.27,3890650000,-1.25,4748998500.0
2016-02-24,1917.5601,1932.08,1891.0,1929.8,4317250000,0.44,4746964000.0
2016-02-25,1931.87,1951.83,1925.41,1951.7,4118210000,1.13,4715172500.0
2016-02-26,1954.95,1962.96,1945.78,1948.05,4348510000,-0.19,4697947500.0
2016-02-29,1947.13,1958.27,1931.8101,1932.23,4588180000,-0.81,4652478000.0
2016-03-01,1937.09,1978.35,1937.09,1978.35,4819750000,2.39,4677339000.0
2016-03-02,1976.6,1986.51,1968.8,1986.45,4666610000,0.41,4687510000.0
2016-03-03,1985.6,1993.6899,1977.37,1993.4,5081700000,0.35,4682947500.0
2016-03-04,1994.01,2009.13,1986.77,1999.99,6049930000,0.33,4725778000.0
2016-03-07,1996.11,2006.12,1989.38,2001.76,4968180000,0.09,4727690000.0
2016-03-08,1996.88,1996.88,1977.4301,1979.26,4641650000,-1.12,4677949500.0
2016-03-09,1981.4399,1992.6899,1979.84,1989.26,4038120000,0.51,4620694500.0
2016-03-10,1990.97,2005.08,1969.25,1989.5699,4376790000,0.02,4615975500.0
2016-03-11,1994.71,2022.37,1994.71,2022.1899,4078620000,1.64,4544866500.0
2016-03-14,2019.27,2024.5699,2012.05,2019.64,3487850000,-0.13,4484413000.0
2016-03-15,2015.27,2015.9399,2005.23,2015.9301,3560280000,-0.18,4433893500.0
2016-03-16,2014.24,2032.02,2010.04,2027.22,4057020000,0.56,4386167500.0
2016-03-17,2026.9,2046.24,2022.16,2040.59,4530480000,0.66,4390867000.0
2016-03-18,2041.16,2052.3601,2041.16,2049.5801,6503140000,0.44,4508881500.0
2016-03-21,2047.88,2053.9099,2043.14,2051.6001,3376600000,0.1,4474976000.0
2016-03-22,2048.6399,2056.6001,2040.5699,2049.8,3418460000,-0.09,4451366500.0
2016-03-23,2048.55,2048.55,2034.86,2036.71,3639510000,-0.64,4417479500.0
2016-03-24,2032.48,2036.04,2022.49,2035.9399,3407720000,-0.04,4381955000.0
2016-03-28,2037.89,2042.67,2031.96,2037.05,2809090000,0.05,4304984000.0
2016-03-29,2035.75,2055.9099,2028.3101,2055.01,3822330000,0.88,4266691500.0
2016-03-30,2058.27,2072.21,2058.27,2063.95,3590310000,0.44,4205219500.0
2016-03-31,2063.77,2067.9199,2057.46,2059.74,3715280000,-0.2,4157653000.0
2016-04-01,2056.6201,2075.0701,2043.98,2072.78,3749990000,0.63,4091067500.0
2016-04-04,2073.1899,2074.02,2062.5701,2066.1299,3485710000,-0.32,3962856500.0
2016-04-05,2062.5,2062.5,2042.5601,2045.17,4154920000,-1.01,3922193500.0
2016-04-06,2045.5601,2067.3301,2043.09,2066.6599,3750800000,1.05,3877651000.0
2016-04-07,2063.01,2063.01,2033.8,2041.91,3801250000,-1.2,3865807500.0
2016-04-08,2045.54,2060.6299,2041.6899,2047.6,3359530000,0.28,3814944500.0
2016-04-11,2050.23,2062.9299,2041.88,2041.99,3567840000,-0.27,3789405500.0
2016-04-12,2043.72,2065.05,2039.74,2061.72,4239740000,0.97,3827000000.0
2016-04-13,2065.9199,2083.1799,2065.9199,2082.4199,4191830000,1.0,3858577500.0
2016-04-14,2082.8899,2087.8401,2078.1299,2082.78,3765870000,0.02,3844020000.0
2016-04-15,2083.1001,2083.22,2076.3101,2080.73,3701450000,-0.1,3802568500.0
2016-04-18,2078.8301,2094.6599,2073.6499,2094.3401,3316880000,0.65,3643255500.0
2016-04-19,2096.05,2104.05,2091.6799,2100.8,3896830000,0.31,3669267000.0
2016-04-20,2101.52,2111.05,2096.3201,2102.3999,4184880000,0.08,3707588000.0
2016-04-21,2102.0901,2103.78,2088.52,2091.48,4175290000,-0.52,3734377000.0
2016-04-22,2091.49,2094.3201,2081.2,2091.5801,3790580000,0.0,3753520000.0
2016-04-25,2089.3701,2089.3701,2077.52,2087.79,3319740000,-0.18,3779052500.0
2016-04-26,2089.8401,2096.8701,2085.8,2091.7,3557190000,0.19,3765795500.0
2016-04-27,2092.3301,2099.8899,2082.3101,2095.1499,4100110000,0.16,3791285500.0
2016-04-28,2090.9299,2099.3,2071.6201,2075.8101,4309840000,-0.92,3821013500.0
2016-04-29,2071.8201,2073.8501,2052.28,2065.3,4704720000,-0.51,3868750000.0
2016-05-02,2067.1699,2083.4199,2066.1101,2081.4299,3841110000,0.78,3886520000.0
2016-05-03,2077.1799,2077.1799,2054.8899,2063.3701,4173390000,-0.87,3887443500.0
2016-05-04,2060.3,2060.3,2045.55,2051.1201,4058560000,-0.59,3902831500.0
2016-05-05,2052.95,2060.23,2045.77,2050.6299,4008530000,-0.02,3913195500.0
2016-05-06,2047.77,2057.72,2039.45,2057.1399,3796350000,0.32,3935036500.0
2016-05-09,2057.55,2064.1499,2054.3101,2058.6899,3788620000,0.08,3946075500.0
2016-05-10,2062.6299,2084.8701,2062.6299,2084.3899,3600200000,1.25,3914098500.0
2016-05-11,2083.29,2083.29,2064.46,2064.46,3821980000,-0.96,3895606000.0
2016-05-12,2067.1699,2073.99,2053.1299,2064.1101,3782390000,-0.02,3896432000.0
2016-05-13,2062.5,2066.79,2043.13,2046.61,3579880000,-0.85,3890353500.0
2016-05-16,2046.53,2071.8799,2046.53,2066.6599,3501360000,0.98,3899577500.0
2016-05-17,2065.04,2065.6899,2040.8199,2047.21,4108960000,-0.94,3910184000.0
2016-05-18,2044.38,2060.6101,2034.49,2047.63,4101320000,0.02,3906006000.0
2016-05-19,2044.21,2044.21,2025.91,2040.04,3846770000,-0.37,3889580000.0
2016-05-20,2041.88,2058.3501,2041.88,2052.3201,3507650000,0.6,3875433500.0
2016-05-23,2052.23,2055.5801,2047.26,2048.04,3055480000,-0.21,3862220500.0
2016-05-24,2052.6499,2079.6699,2052.6499,2076.0601,3627340000,1.37,3865728000.0
2016-05-25,2078.9299,2094.73,2078.9299,2090.54,3859160000,0.7,3853680500.0
2016-05-26,2091.4399,2094.3,2087.0801,2090.1001,3230990000,-0.02,3799738000.0
2016-05-27,2090.0601,2099.0601,2090.0601,2099.0601,3079150000,0.43,3718459500.0
2016-05-31,2100.1299,2103.48,2088.6599,2096.95,4514410000,-0.1,3752124500.0
2016-06-01,2093.9399,2100.97,2085.1001,2099.3301,3525170000,0.11,3719713500.0
2016-06-02,2097.71,2105.26,2088.5901,2105.26,3632720000,0.28,3698421500.0
2016-06-03,2104.0701,2104.0701,2085.3601,2099.1299,3627780000,-0.29,3679384000.0
2016-06-06,2100.8301,2113.3601,2100.8301,2109.4099,3442020000,0.49,3661667500.0
2016-06-07,2110.1799,2119.22,2110.1799,2112.1299,3534730000,0.13,3648973000.0
2016-06-08,2112.71,2120.55,2112.71,2119.1201,3562060000,0.33,3647066000.0
2016-06-09,2115.6499,2117.6399,2107.73,2115.48,3290320000,-0.17,3620483000.0
2016-06-10,2109.5701,2109.5701,2089.96,2096.0701,3515010000,-0.92,3607114000.0
2016-06-13,2091.75,2098.1201,2078.46,2079.0601,3392030000,-0.81,3597721500.0
2016-06-14,2076.6499,2081.3,2064.1001,2075.3201,3759770000,-0.18,3610642000.0
2016-06-15,2077.6001,2085.6499,2069.8,2071.5,3544720000,-0.18,3582430000.0
2016-06-16,2066.3601,2079.6201,2050.3701,2077.99,3628280000,0.31,3558778000.0
2016-06-17,2078.2,2078.2,2062.8401,2071.22,4952630000,-0.33,3614071000.0
2016-06-20,2075.5801,2100.6599,2075.5801,2083.25,3467440000,0.58,3612060500.0
2016-06-21,2085.1899,2093.6599,2083.02,2088.8999,3232880000,0.27,3620930500.0
2016-06-22,2089.75,2099.71,2084.3601,2085.45,3168160000,-0.17,3597971500.0
2016-06-23,2092.8,2113.3201,2092.8,2113.3201,3297940000,1.34,3569910500.0
2016-06-24,2103.8101,2103.8101,2032.5699,2037.41,7597450000,-3.59,3788233500.0
2016-06-27,2031.45,2031.45,1991.6801,2000.54,5431220000,-1.81,3905837000.0
2016-06-28,2006.67,2036.09,2006.67,2036.09,4385810000,1.78,3899407000.0
2016-06-29,2042.6899,2073.1299,2042.6899,2070.77,4241740000,1.7,3935235500.0
2016-06-30,2073.1699,2098.9399,2070.0,2098.8601,4622820000,1.36,3984740500.0
2016-07-01,2099.3401,2108.71,2097.8999,2102.95,3458890000,0.19,3976296000.0
2016-07-05,2095.05,2095.05,2080.8601,2088.55,3658380000,-0.68,3987114000.0
2016-07-06,2084.4299,2100.72,2074.02,2099.73,3909380000,0.54,4005846500.0
2016-07-07,2100.4199,2109.0801,2089.3899,2097.8999,3604550000,-0.09,4007971000.0
2016-07-08,2106.97,2131.71,2106.97,2129.8999,3607500000,1.53,4023830000.0
2016-07-11,2131.72,2143.1599,2131.72,2137.1599,3253340000,0.34,4010746500.0
2016-07-12,2139.5,2155.3999,2139.5,2152.1399,4097820000,0.7,4046036000.0
2016-07-13,2153.8101,2156.45,2146.21,2152.4299,3502320000,0.01,4033163500.0
2016-07-14,2157.8799,2168.99,2157.8799,2163.75,3465610000,0.53,4029208000.0
2016-07-15,2165.1299,2169.05,2155.79,2161.74,3122600000,-0.09,4003924000.0
2016-07-18,2162.04,2168.3501,2159.6299,2166.8899,3009310000,0.24,3906758000.0
2016-07-19,2163.79,2164.6299,2159.01,2163.78,2968340000,-0.14,3881803000.0
2016-07-20,2166.1001,2175.6299,2164.8899,2173.02,3211860000,0.43,3880752000.0
2016-07-21,2172.9099,2174.5601,2159.75,2165.1699,3438900000,-0.36,3894289000.0
2016-07-22,2166.47,2175.1101,2163.24,2175.03,3023280000,0.46,3880556000.0
2016-07-25,2173.71,2173.71,2161.95,2168.48,3057240000,-0.3,3653545500.0
2016-07-26,2168.97,2173.54,2160.1799,2169.1799,3442350000,0.03,3554102000.0
2016-07-27,2169.8101,2174.98,2159.0701,2166.5801,3995500000,-0.12,3534586500.0
2016-07-28,2166.05,2172.8501,2159.74,2170.0601,3664240000,0.16,3505711500.0
2016-07-29,2168.8301,2177.0901,2163.49,2173.6001,4038840000,0.16,3476512500.0
2016-08-01,2173.1499,2178.29,2166.21,2170.8401,3505990000,-0.13,3478867500.0
2016-08-02,2169.9399,2170.2,2147.5801,2157.03,3848750000,-0.64,3488386000.0
2016-08-03,2156.8101,2163.79,2152.5601,2163.79,3786530000,0.31,3482243500.0
2016-08-04,2163.51,2168.1899,2159.0701,2164.25,3709200000,0.02,3487476000.0
2016-08-05,2168.79,2182.8701,2168.79,2182.8701,3663070000,0.86,3490254500.0
2016-08-08,2183.76,2185.4399,2177.8501,2180.8899,3327550000,-0.09,3493965000.0
2016-08-09,2182.24,2187.6599,2178.6101,2181.74,3334300000,0.04,3455789000.0
2016-08-10,2182.8101,2183.4099,2172.0,2175.49,3254950000,-0.29,3443420500.0
2016-08-11,2177.97,2188.45,2177.97,2185.79,3423160000,0.47,3441298000.0
2016-08-12,2183.74,2186.28,2179.4199,2184.05,3000660000,-0.08,3435201000.0
2016-08-15,2186.0801,2193.8101,2186.0801,2190.1499,3078530000,0.28,3438662000.0
2016-08-16,2186.24,2186.24,2178.1399,2178.1499,3196400000,-0.55,3450065000.0
2016-08-17,2177.8401,2183.0801,2168.5,2182.22,3388910000,0.19,3458917500.0
2016-08-18,2181.8999,2187.03,2180.46,2187.02,3300570000,0.22,3452001000.0
2016-08-19,2184.24,2185.0,2175.1299,2183.8701,3084800000,-0.14,3455077000.0
2016-08-22,2181.5801,2185.1499,2175.96,2182.6399,2777550000,-0.06,3441092500.0
2016-08-23,2187.8101,2193.4199,2186.8,2186.8999,3041490000,0.2,3421049500.0
2016-08-24,2185.0901,2186.6599,2171.25,2175.4399,3148280000,-0.52,3378688500.0
2016-08-25,2173.29,2179.0,2169.74,2172.47,2969310000,-0.14,3343942000.0
2016-08-26,2175.1001,2187.9399,2160.3899,2169.04,3342340000,-0.16,3309117000.0
2016-08-29,2170.1899,2183.48,2170.1899,2180.3799,2654780000,0.52,3266556500.0
2016-08-30,2179.45,2182.27,2170.4099,2176.1201,3006800000,-0.2,3224459000.0
2016-08-31,2173.5601,2173.79,2161.3501,2170.95,3766390000,-0.24,3223452000.0
2016-09-01,2171.3301,2173.5601,2157.0901,2170.8601,3392120000,-0.0,3207598000.0
2016-09-02,2177.49,2184.8701,2173.5901,2179.98,3091120000,0.42,3179000500.0
2016-09-06,2181.6101,2186.5701,2175.1001,2186.48,3447650000,0.3,3185005500.0
2016-09-07,2185.1699,2187.8701,2179.0701,2186.1599,3319420000,-0.01,3184261500.0
2016-09-08,2182.76,2184.9399,2177.49,2181.3,3727840000,-0.22,3207906000.0
2016-09-09,2169.0801,2169.0801,2127.8101,2127.8101,4233960000,-2.45,3248446000.0
2016-09-12,2120.8601,2163.3,2119.1201,2159.04,4010480000,1.47,3298937000.0
2016-09-13,2150.47,2150.47,2120.27,2127.02,4141670000,-1.48,3352094000.0
2016-09-14,2127.8601,2141.3301,2119.8999,2125.77,3664100000,-0.06,3375479000.0
2016-09-15,2125.3601,2151.3101,2122.3601,2147.26,3373720000,1.01,3374719500.0
2016-09-16,2146.48,2146.48,2131.2,2139.1599,5014360000,-0.38,3460409000.0
2016-09-19,2143.99,2153.6101,2135.9099,2139.1201,3163000000,-0.0,3464319000.0
2016-09-20,2145.9399,2150.8,2139.1699,2139.76,3140730000,0.03,3482478000.0
2016-09-21,2144.5801,2165.1101,2139.5701,2163.1201,3712090000,1.09,3516008000.0
2016-09-22,2170.9399,2179.99,2170.9399,2177.1799,3552830000,0.65,3536235500.0
2016-09-23,2173.29,2173.75,2163.97,2164.6899,3317190000,-0.57,3553629500.0
2016-09-26,2158.54,2158.54,2145.04,2146.1001,3216170000,-0.86,3547321000.0
2016-09-27,2146.04,2161.1299,2141.55,2159.9299,3437770000,0.64,3586470500.0
2016-09-28,2161.8501,2172.3999,2151.79,2171.3701,3891460000,0.53,3630703500.0
2016-09-29,2168.8999,2172.6699,2145.2,2151.1299,4249220000,-0.93,3654845000.0
2016-09-30,2156.51,2175.3,2156.51,2168.27,4173340000,0.8,3693906000.0
2016-10-03,2164.3301,2164.4099,2154.77,2161.2,3137550000,-0.33,3696227500.0
2016-10-04,2163.3701,2165.46,2144.01,2150.49,3750890000,-0.5,3711389500.0
2016-10-05,2155.1499,2163.95,2155.1499,2159.73,3906550000,0.43,3740746000.0
2016-10-06,2158.22,2162.9299,2150.28,2160.77,3461550000,0.05,3727431500.0
2016-10-07,2164.1899,2165.8601,2144.8501,2153.74,3619890000,-0.33,3696728000.0
2016-10-10,2160.3899,2169.6001,2160.3899,2163.6599,2916550000,0.46,3642031500.0
2016-10-11,2161.3501,2161.5601,2128.8401,2136.73,3438270000,-1.24,3606861500.0
2016-10-12,2137.6699,2145.3601,2132.77,2139.1799,2977100000,0.11,3572511500.0
2016-10-13,2130.26,2138.1899,2114.72,2132.55,3580450000,-0.31,3582848000.0
2016-10-14,2139.6799,2149.1899,2132.98,2132.98,3228150000,0.02,3493537500.0
2016-10-17,2132.95,2135.6101,2124.4299,2126.5,2830390000,-0.3,3476907000.0
2016-10-18,2138.3101,2144.3799,2135.49,2139.6001,3170000000,0.62,3478370500.0
2016-10-19,2140.8101,2148.4399,2138.1499,2144.29,3362670000,0.22,3460899500.0
2016-10-20,2142.51,2147.1799,2133.4399,2141.3401,3337170000,-0.14,3450116500.0
2016-10-21,2139.4299,2142.6299,2130.0901,2141.1599,3448850000,-0.01,3456699500.0
2016-10-24,2148.5,2154.79,2146.9099,2151.3301,3357320000,0.47,3463757000.0
2016-10-25,2149.72,2151.4399,2141.9299,2143.1599,3751340000,-0.38,3479435500.0
2016-10-26,2136.97,2145.73,2131.5901,2139.4299,3775200000,-0.17,3473622500.0
2016-10-27,2144.0601,2147.1299,2132.52,2133.04,4204830000,-0.3,3471403000.0
2016-10-28,2132.23,2140.72,2119.3601,2126.4099,4019510000,-0.31,3463711500.0
2016-10-31,2129.78,2133.25,2125.53,2126.1499,3922400000,-0.01,3502954000.0
2016-11-01,2128.6799,2131.45,2097.8501,2111.72,4532160000,-0.68,3542017500.0
2016-11-02,2109.4299,2111.76,2094.0,2097.9399,4248580000,-0.65,3559119000.0
2016-11-03,2098.8,2102.5601,2085.23,2088.6599,3886740000,-0.44,3580378500.0
2016-11-04,2083.79,2099.0701,2083.79,2085.1799,3837860000,-0.17,3591277000.0
2016-11-07,2100.5901,2132.0,2100.5901,2131.52,3736060000,2.22,3632252500.0
2016-11-08,2129.9199,2146.8701,2123.5601,2139.5601,3916930000,0.38,3656185500.0
2016-11-09,2131.5601,2170.1001,2125.3501,2163.26,6264150000,1.11,3820538000.0
2016-11-10,2167.49,2182.3,2151.1699,2167.48,6451640000,0.2,3964097500.0
2016-11-11,2162.71,2165.9199,2152.49,2164.45,4988050000,-0.14,4052092500.0
2016-11-14,2165.6399,2171.3601,2156.0801,2164.2,5367200000,-0.01,4178933000.0
2016-11-15,2168.29,2180.8401,2166.3799,2180.3899,4543860000,0.75,4247626000.0
2016-11-16,2177.53,2179.22,2172.2,2176.9399,3830590000,-0.16,4271022000.0
2016-11-17,2178.6101,2188.0601,2176.6499,2187.1201,3809160000,0.47,4294621500.0
2016-11-18,2186.8501,2189.8899,2180.3799,2181.8999,3572400000,-0.24,4300799000.0
2016-11-21,2186.4299,2198.7,2186.4299,2198.1799,3607010000,0.75,4313283500.0
2016-11-22,2201.5601,2204.8,2194.51,2202.9399,3957940000,0.22,4323613500.0
2016-11-23,2198.55,2204.72,2194.51,2204.72,3418640000,0.08,4305785500.0
2016-11-25,2206.27,2213.3501,2206.27,2213.3501,1584600000,0.39,4174774000.0
2016-11-28,2210.21,2211.1399,2200.3601,2201.72,3505650000,-0.53,4149081000.0
2016-11-29,2200.76,2210.46,2198.1499,2204.6599,3706560000,0.13,4138289000.0
2016-11-30,2204.97,2214.1001,2198.8101,2198.8101,5533980000,-0.27,4188380000.0
2016-12-01,2200.1699,2202.6001,2187.4399,2191.0801,5063740000,-0.35,4229138000.0
2016-12-02,2191.1201,2197.95,2188.3701,2191.95,3779500000,0.04,4223776000.0
2016-12-05,2200.6499,2209.4199,2199.97,2204.71,3895230000,0.58,4226644500.0
2016-12-06,2207.26,2212.78,2202.21,2212.23,3855320000,0.34,4232607500.0
2016-12-07,2210.72,2241.6299,2208.9299,2241.3501,4501820000,1.32,4261852000.0
2016-12-08,2241.1299,2251.6899,2237.5701,2246.1899,4200580000,0.22,4158673500.0
2016-12-09,2249.73,2259.8,2249.23,2259.53,3884480000,0.59,4030315500.0
2016-12-12,2258.8301,2264.03,2252.3701,2256.96,4034510000,-0.11,3982638500.0
2016-12-13,2263.3201,2277.53,2263.3201,2271.72,3857590000,0.65,3907158000.0
2016-12-14,2268.3501,2276.2,2248.4399,2253.28,4406970000,-0.81,3900313500.0
2016-12-15,2253.77,2272.1201,2253.77,2262.03,4168200000,0.39,3917194000.0
2016-12-16,2266.8101,2268.05,2254.24,2258.0701,5920340000,-0.18,4022753000.0
2016-12-19,2259.24,2267.47,2258.21,2262.53,3248370000,0.2,4006551500.0
2016-12-20,2266.5,2272.5601,2266.1399,2270.76,3298780000,0.36,3991140000.0
2016-12-21,2270.54,2271.23,2265.1499,2265.1799,2852230000,-0.25,3935854500.0
2016-12-22,2262.9299,2263.1799,2256.0801,2260.96,2876320000,-0.19,3908738500.0
2016-12-23,2260.25,2263.79,2258.8401,2263.79,2020550000,0.13,3930536000.0
2016-12-27,2266.23,2273.8201,2266.1499,2268.8799,1987080000,0.22,3854607500.0
2016-12-28,2270.23,2271.3101,2249.1101,2249.9199,2392360000,-0.84,3788897500.0
2016-12-29,2249.5,2254.51,2244.5601,2249.26,2336370000,-0.03,3629017000.0
2016-12-30,2251.6101,2253.5801,2233.6201,2238.8301,2670900000,-0.46,3509375000.0
2017-01-03,2251.5701,2263.8799,2245.1299,2257.8301,3770530000,0.85,3508926500.0
2017-01-04,2261.6001,2272.8201,2261.6001,2270.75,3764890000,0.57,3502409500.0
2017-01-05,2268.1799,2271.5,2260.45,2269.0,3761820000,-0.08,3497734500.0
2017-01-06,2271.1399,2282.1001,2264.0601,2276.98,3339890000,0.35,3439638000.0
2017-01-09,2273.5901,2275.49,2268.8999,2268.8999,3217610000,-0.35,3390489500.0
2017-01-10,2269.72,2279.27,2265.27,2268.8999,3638790000,0.0,3378205000.0
2017-01-11,2268.6001,2275.3201,2260.8301,2275.3201,3620410000,0.28,3357500000.0
2017-01-12,2271.1399,2271.78,2254.25,2270.4399,3462130000,-0.21,3337727000.0
2017-01-13,2272.74,2278.6799,2271.51,2274.6399,3081270000,0.18,3271442000.0
2017-01-17,2269.1399,2272.0801,2262.8101,2267.8899,3584990000,-0.3,3242281500.0
2017-01-18,2269.1399,2272.01,2263.3501,2271.8899,3315250000,0.18,3112027000.0
2017-01-19,2271.8999,2274.3301,2258.4099,2263.6899,3165970000,-0.36,3107907000.0
2017-01-20,2269.96,2276.96,2265.01,2271.3101,3524970000,0.34,3119216500.0
2017-01-23,2267.78,2271.78,2257.02,2265.2,3152710000,-0.27,3134240500.0
2017-01-24,2267.8799,2284.6299,2266.6799,2280.0701,3810960000,0.66,3180972500.0
2017-01-25,2288.8799,2299.55,2288.8799,2298.3701,3846020000,0.8,3272246000.0
2017-01-26,2298.6299,2300.99,2294.0801,2296.6799,3610360000,-0.07,3353410000.0
2017-01-27,2299.02,2299.02,2291.6201,2294.6899,3135890000,-0.09,3390586500.0
2017-01-30,2286.01,2286.01,2268.04,2280.8999,3591270000,-0.6,3453331500.0
2017-01-31,2274.02,2279.0901,2267.21,2278.8701,4087450000,-0.09,3524159000.0
2017-02-01,2285.5901,2289.1399,2272.4399,2279.55,3916610000,0.03,3531463000.0
2017-02-02,2276.6899,2283.97,2271.6499,2280.8501,3807710000,0.06,3533604000.0
2017-02-03,2288.54,2298.3101,2287.8799,2297.4199,3597970000,0.73,3525411500.0
2017-02-06,2294.28,2296.1799,2288.5701,2292.5601,3109050000,-0.21,3513869500.0
2017-02-07,2295.8701,2299.3999,2290.1599,2293.0801,3448690000,0.02,3525423500.0
2017-02-08,2289.55,2295.9099,2285.3799,2294.6699,3609740000,0.07,3523971000.0
2017-02-09,2296.7,2311.0801,2296.6101,2307.8701,3677940000,0.58,3526847500.0
2017-02-10,2312.27,2319.23,2311.1001,2316.1001,3475020000,0.36,3527492000.0
2017-02-13,2321.72,2331.5801,2321.4199,2328.25,3349730000,0.52,3540915000.0
2017-02-14,2326.1201,2337.5801,2322.1699,2337.5801,3520910000,0.4,3537711000.0
2017-02-15,2335.5801,2351.3,2334.8101,2349.25,3775590000,0.5,3560728000.0
2017-02-16,2349.6399,2351.3101,2338.8701,2347.22,3672370000,-0.09,3586048000.0
2017-02-17,2343.01,2351.1599,2339.5801,2351.1599,3513060000,0.17,3585452500.0
2017-02-21,2354.9099,2366.71,2354.9099,2365.3799,3579780000,0.6,3606806000.0
2017-02-22,2361.1101,2365.1299,2358.3401,2362.8201,3468670000,-0.11,3589691500.0
2017-02-23,2367.5,2368.26,2355.0901,2363.8101,4015260000,0.04,3598153500.0
2017-02-24,2355.73,2367.3401,2352.8701,2367.3401,3831570000,0.15,3609214000.0
2017-02-27,2365.23,2371.54,2361.8701,2369.75,3582610000,0.1,3631550000.0
2017-02-28,2366.0801,2367.79,2358.96,2363.6399,4210140000,-0.26,3662493500.0
2017-03-01,2380.1299,2400.98,2380.1299,2395.96,4345180000,1.37,3675380000.0
2017-03-02,2394.75,2394.75,2380.1699,2381.9199,3821320000,-0.59,3670615500.0
2017-03-03,2380.9199,2383.8899,2375.3899,2383.1201,3555260000,0.05,3657993000.0
2017-03-06,2375.23,2378.8,2367.98,2375.3101,3232700000,-0.33,3639729500.0
2017-03-07,2370.74,2375.1201,2365.51,2368.3899,3518390000,-0.29,3660196500.0
2017-03-08,2369.8101,2373.0901,2361.01,2362.98,3812100000,-0.23,3678367000.0
2017-03-09,2363.49,2369.0801,2354.54,2364.8701,3716340000,0.08,3683697000.0
2017-03-10,2372.52,2376.8601,2363.04,2372.6001,3432950000,0.33,3671447500.0
2017-03-13,2371.5601,2374.4199,2368.52,2373.47,3133900000,0.04,3654391500.0
2017-03-14,2368.55,2368.55,2358.1799,2365.45,3172630000,-0.34,3645536500.0
2017-03-15,2370.3401,2390.01,2368.9399,2385.26,3906840000,0.84,3664833000.0
2017-03-16,2387.71,2388.1001,2377.1799,2381.3799,3365660000,-0.16,3644336500.0
2017-03-17,2383.71,2385.71,2377.6399,2378.25,5178040000,-0.13,3719620000.0
2017-03-20,2378.24,2379.55,2369.6599,2373.47,3054930000,-0.2,3696713500.0
2017-03-21,2379.3201,2381.9299,2341.8999,2344.02,4265590000,-1.24,3731004000.0
2017-03-22,2343.0,2351.8101,2336.45,2348.45,3572730000,0.19,3736207000.0
2017-03-23,2345.97,2358.9199,2342.1299,2345.96,3260600000,-0.11,3698474000.0
2017-03-24,2350.4199,2356.22,2335.74,2343.98,2975130000,-0.08,3655652000.0
2017-03-27,2329.1101,2344.8999,2322.25,2341.5901,3240230000,-0.1,3638533000.0
2017-03-28,2339.79,2363.78,2337.6299,2358.5701,3367780000,0.73,3596415000.0
2017-03-29,2356.54,2363.3601,2352.9399,2361.1299,3106940000,0.11,3534503000.0
2017-03-30,2361.3101,2370.4199,2358.5801,2368.0601,3158420000,0.29,3501358000.0
2017-03-31,2364.8201,2370.3501,2362.6001,2362.72,3354110000,-0.23,3491300500.0
2017-04-03,2362.3401,2365.8701,2344.73,2358.8401,3416400000,-0.16,3500485500.0
2017-04-04,2354.76,2360.53,2350.72,2360.1599,3206240000,0.06,3484878000.0
2017-04-05,2366.5901,2378.3601,2350.52,2352.95,3770520000,-0.31,3482799000.0
2017-04-06,2353.79,2364.1599,2348.8999,2357.49,3201920000,0.19,3457078000.0
2017-04-07,2356.5901,2363.76,2350.74,2355.54,3053150000,-0.08,3438088000.0
2017-04-10,2357.1599,2366.3701,2351.5,2357.1599,2785410000,0.07,3420663500.0
2017-04-11,2353.9199,2355.22,2337.25,2353.78,3117420000,-0.14,3417903000.0
2017-04-12,2352.1499,2352.72,2341.1799,2344.9299,3196950000,-0.38,3382408500.0
2017-04-13,2341.98,2348.26,2328.95,2328.95,3143890000,-0.68,3371320000.0
2017-04-17,2332.6201,2349.1399,2332.51,2349.01,2824710000,0.86,3253653500.0
2017-04-18,2342.53,2348.3501,2334.54,2342.1899,3269840000,-0.29,3264399000.0
2017-04-19,2346.79,2352.6299,2335.05,2338.1699,3519900000,-0.17,3227114500.0
2017-04-20,2342.6899,2361.3701,2340.9099,2355.8401,3647420000,0.76,3230849000.0
2017-04-21,2354.74,2356.1799,2344.51,2348.6899,3503360000,-0.3,3242987000.0
2017-04-24,2370.3301,2376.98,2369.1899,2374.1499,3690650000,1.08,3278763000.0
2017-04-25,2381.51,2392.48,2381.1499,2388.6101,3995240000,0.61,3316513500.0
2017-04-26,2388.98,2398.1599,2386.78,2387.45,4105920000,-0.05,3353420500.0
2017-04-27,2389.7,2392.1001,2382.6799,2388.77,4098460000,0.06,3402996500.0
2017-04-28,2393.6799,2393.6799,2382.3601,2384.2,3718270000,-0.19,3430989000.0
2017-05-01,2388.5,2394.49,2384.8301,2388.3301,3199240000,0.17,3423245500.0
2017-05-02,2391.05,2392.9299,2385.8201,2391.1699,3813680000,0.12,3443109500.0
2017-05-03,2386.5,2389.8201,2379.75,2388.1299,3893990000,-0.13,3477497000.0
2017-05-04,2389.79,2391.4299,2380.3501,2389.52,4362540000,0.06,3507098000.0
2017-05-05,2392.3701,2399.29,2389.3799,2399.29,3540140000,0.41,3524009000.0
2017-05-08,2399.9399,2401.3601,2393.9199,2399.3799,3429440000,0.0,3542823500.0
2017-05-09,2401.5801,2403.8701,2392.4399,2396.9199,3653590000,-0.1,3586232500.0
2017-05-10,2396.79,2399.74,2392.79,2399.6299,3643530000,0.11,3612538000.0
2017-05-11,2394.8401,2395.72,2381.74,2394.4399,3727420000,-0.22,3639061500.0
2017-05-12,2392.4399,2392.4399,2387.1899,2390.8999,3305630000,-0.15,3647148500.0
2017-05-15,2393.98,2404.05,2393.9399,2402.3201,3473600000,0.48,3679593000.0
2017-05-16,2404.55,2405.77,2396.05,2400.6699,3420790000,-0.07,3687140500.0
2017-05-17,2382.95,2384.8701,2356.21,2357.03,4163000000,-1.82,3719295500.0
2017-05-18,2354.6899,2375.74,2352.72,2365.72,4319420000,0.37,3752895500.0
2017-05-19,2371.3701,2389.0601,2370.4299,2381.73,3825160000,0.68,3768985500.0
2017-05-22,2387.21,2395.46,2386.9199,2394.02,3172830000,0.52,3743094500.0
2017-05-23,2397.04,2400.8501,2393.8799,2398.4199,3213570000,0.18,3704011000.0
2017-05-24,2401.4099,2405.5801,2397.99,2404.3899,3389900000,0.25,3668210000.0
2017-05-25,2409.54,2418.71,2408.01,2415.0701,3535390000,0.44,3640056500.0
2017-05-26,2414.5,2416.6799,2412.2,2415.8201,2805040000,0.03,3594395000.0
2017-05-30,2411.6699,2415.26,2409.4299,2412.9099,3203160000,-0.12,3594591000.0
2017-05-31,2415.6299,2415.99,2403.5901,2411.8,4516110000,-0.05,3629712500.0
2017-06-01,2415.6499,2430.0601,2413.54,2430.0601,3857140000,0.76,3627870000.0
2017-06-02,2431.28,2440.23,2427.71,2439.0701,3461680000,0.37,3582827000.0
2017-06-05,2437.8301,2439.55,2434.3201,2436.1001,2912600000,-0.12,3551450000.0
2017-06-06,2431.9199,2436.21,2428.1201,2429.3301,3357840000,-0.28,3547870000.0
2017-06-07,2432.03,2435.28,2424.75,2433.1399,3572300000,0.16,3543805500.0
2017-06-08,2434.27,2439.27,2427.9399,2433.79,3728860000,0.03,3548072000.0
2017-06-09,2436.3899,2446.2,2415.7,2431.77,4027340000,-0.08,3563068000.0
2017-06-12,2425.8799,2430.3799,2419.97,2429.3899,4027750000,-0.1,3599174000.0
2017-06-13,2434.1499,2441.49,2431.28,2440.3501,3275500000,0.45,3589269000.0
2017-06-14,2443.75,2443.75,2428.3401,2437.9199,3555590000,-0.1,3596009000.0
2017-06-15,2424.1399,2433.95,2418.53,2432.46,3353050000,-0.22,3555511500.0
2017-06-16,2431.24,2433.1499,2422.8799,2433.1499,5284720000,0.03,3603776500.0
2017-06-19,2442.55,2453.8201,2441.79,2453.46,3264700000,0.83,3575753500.0
2017-06-20,2450.6599,2450.6599,2436.6001,2437.03,3416510000,-0.67,3587937500.0
2017-06-21,2439.3101,2442.23,2430.74,2435.6101,3594820000,-0.06,3607000000.0
2017-06-22,2437.3999,2441.6201,2433.27,2434.5,3468210000,-0.05,3610915500.0
2017-06-23,2434.6499,2441.3999,2431.1101,2438.3,5278330000,0.16,3698062500.0
2017-06-26,2443.3201,2450.4199,2437.03,2439.0701,3238970000,0.03,3719759000.0
2017-06-27,2436.3401,2440.1499,2419.3799,2419.3799,3563910000,-0.81,3737796500.0
2017-06-28,2428.7,2442.97,2428.02,2440.6899,3500800000,0.88,3687031000.0
2017-06-29,2442.3799,2442.73,2405.7,2419.7,3900280000,-0.86,3689188000.0
2017-06-30,2429.2,2432.71,2421.6499,2423.4099,3361590000,0.15,3684183500.0
2017-07-03,2431.3899,2439.1699,2428.6899,2429.01,1962290000,0.23,3636668000.0
2017-07-05,2430.78,2434.8999,2422.05,2432.54,3367220000,0.15,3637137000.0
2017-07-06,2423.4399,2424.28,2407.7,2409.75,3364520000,-0.94,3626748000.0
2017-07-07,2413.52,2426.9199,2413.52,2425.1799,2901330000,0.64,3585371500.0
2017-07-10,2424.51,2432.0,2422.27,2427.4299,2999130000,0.09,3533961000.0
2017-07-11,2427.3501,2429.3,2412.79,2425.53,3106750000,-0.08,3487911000.0
2017-07-12,2435.75,2445.76,2435.75,2443.25,3171620000,0.73,3482717000.0
2017-07-13,2444.99,2449.3201,2441.6899,2447.8301,3067670000,0.19,3458321000.0
2017-07-14,2449.1599,2463.54,2446.6899,2459.27,2736640000,0.47,3427500500.0
2017-07-17,2459.5,2462.8201,2457.1599,2459.1399,2793170000,-0.01,3302923000.0
2017-07-18,2455.8799,2460.9199,2450.3401,2460.6101,2962130000,0.06,3287794500.0
2017-07-19,2463.8501,2473.8301,2463.8501,2473.8301,3059760000,0.54,3269957000.0
2017-07-20,2475.5601,2477.6201,2468.4299,2473.45,3182780000,-0.02,3249355000.0
2017-07-21,2467.3999,2472.54,2465.0601,2472.54,3059570000,-0.04,3228923000.0
2017-07-24,2472.04,2473.1001,2466.3201,2469.9099,3010240000,-0.11,3115518500.0
2017-07-25,2477.8799,2481.24,2474.9099,2477.1299,4108060000,0.29,3158973000.0
2017-07-26,2479.97,2481.6899,2474.9399,2477.8301,3557020000,0.03,3158628500.0
2017-07-27,2482.76,2484.04,2459.9299,2475.4199,3995520000,-0.1,3183364500.0
2017-07-28,2469.1201,2473.53,2464.6599,2472.1001,3294770000,-0.13,3153089000.0
2017-07-31,2475.9399,2477.96,2468.53,2470.3,3469210000,-0.07,3158470000.0
2017-08-01,2477.1001,2478.51,2471.1399,2476.3501,3460860000,0.24,3233398500.0
2017-08-02,2480.3799,2480.3799,2466.48,2477.5701,3478580000,0.05,3238966500.0
2017-08-03,2476.03,2476.03,2468.8501,2472.1599,3645020000,-0.22,3252991500.0
2017-08-04,2476.8799,2480.0,2472.0801,2476.8301,3235140000,0.19,3269682000.0
2017-08-07,2477.1399,2480.95,2475.8799,2480.9099,2931780000,0.16,3266314500.0
2017-08-08,2478.3501,2490.8701,2470.3201,2474.9199,3344640000,-0.24,3278209000.0
2017-08-09,2465.3501,2474.4099,2462.0801,2474.02,3308060000,-0.04,3285031000.0
2017-08-10,2465.3799,2465.3799,2437.75,2438.21,3621070000,-1.45,3312701000.0
2017-08-11,2441.04,2448.0901,2437.8501,2441.3201,3159930000,0.13,3333865500.0
2017-08-14,2454.96,2468.22,2454.96,2465.8401,2822550000,1.0,3335334500.0
2017-08-15,2468.6599,2468.8999,2461.6101,2464.6101,2913100000,-0.05,3332883000.0
2017-08-16,2468.6299,2474.9299,2463.8601,2468.1101,2953650000,0.14,3327577500.0
2017-08-17,2462.95,2465.02,2430.01,2430.01,3142620000,-1.54,3325569500.0
2017-08-18,2427.6399,2440.27,2420.6899,2425.55,3415680000,-0.18,3343375000.0
2017-08-21,2425.5,2430.5801,2417.3501,2428.3701,2788150000,0.12,3332270500.0
2017-08-22,2433.75,2454.77,2433.6699,2452.51,2777490000,0.99,3265742000.0
2017-08-23,2444.8799,2448.9099,2441.4199,2444.04,2785290000,-0.35,3227155500.0
2017-08-24,2447.9099,2450.3899,2436.1899,2438.97,2846590000,-0.21,3169709000.0
2017-08-25,2444.72,2453.96,2442.22,2443.05,2588780000,0.17,3134409500.0
2017-08-28,2447.3501,2449.1201,2439.03,2444.24,2677700000,0.05,3094834000.0
2017-08-29,2431.9399,2449.1899,2428.2,2446.3,2737580000,0.08,3058670000.0
2017-08-30,2446.0601,2460.3101,2443.77,2457.5901,2633660000,0.46,3016424000.0
2017-08-31,2462.6499,2475.01,2462.6499,2471.6499,3348110000,0.57,3001578500.0
2017-09-01,2474.4199,2480.3799,2473.8501,2476.55,2710730000,0.2,2975358000.0
2017-09-05,2470.3501,2471.97,2446.55,2457.8501,3490260000,-0.76,3003282000.0
2017-09-06,2463.8301,2469.6399,2459.2,2465.54,3374410000,0.31,3004770500.0
2017-09-07,2468.0601,2468.6201,2460.29,2465.1001,3353930000,-0.02,3007064000.0
2017-09-08,2462.25,2467.1101,2459.3999,2461.4299,3302490000,-0.15,2991135000.0
2017-09-11,2474.52,2488.95,2474.52,2488.1101,3291760000,1.08,2997726500.0
2017-09-12,2491.9399,2496.77,2490.3701,2496.48,3230920000,0.34,3018145000.0
2017-09-13,2493.8899,2498.3701,2492.1399,2498.3701,3368050000,0.08,3040892500.0
2017-09-14,2494.5601,2498.4299,2491.3501,2495.6201,3414460000,-0.11,3063933000.0
2017-09-15,2495.6699,2500.23,2493.1599,2500.23,4853170000,0.18,3149460500.0
2017-09-18,2502.51,2508.3201,2499.9199,2503.8701,3194300000,0.15,3138391500.0
2017-09-19,2506.29,2507.8401,2503.1899,2506.6499,3249100000,0.11,3161439000.0
2017-09-20,2506.8401,2508.8501,2496.6699,2508.24,3530010000,0.06,3199065000.0
2017-09-21,2507.1599,2507.1599,2499.0,2500.6001,2930860000,-0.3,3206343500.0
2017-09-22,2497.26,2503.47,2496.54,2502.22,2865960000,0.06,3207312000.0
2017-09-25,2499.3899,2502.54,2488.03,2496.6599,3297890000,-0.22,3242767500.0
2017-09-26,2501.04,2503.51,2495.1201,2496.8401,3043110000,0.01,3261038000.0
2017-09-27,2503.3,2511.75,2495.9099,2507.04,3456030000,0.41,3296960500.0
2017-09-28,2503.4099,2510.8101,2502.9299,2510.0601,3168620000,0.12,3323708500.0
2017-09-29,2509.96,2519.4399,2507.99,2519.3601,3211920000,0.37,3316899000.0
2017-10-02,2521.2,2529.23,2520.3999,2529.1201,3199730000,0.39,3341349000.0
2017-10-03,2530.3401,2535.1299,2528.8501,2534.5801,3068850000,0.22,3320278500.0
2017-10-04,2533.48,2540.53,2531.8,2537.74,3017120000,0.12,3302414000.0
2017-10-05,2540.8601,2552.51,2540.02,2552.0701,3045120000,0.56,3286973500.0
2017-10-06,2547.4399,2549.4099,2543.79,2549.3301,2884570000,-0.11,3266077500.0
2017-10-09,2551.3899,2551.8201,2541.6001,2544.73,2483970000,-0.18,3225688000.0
2017-10-10,2549.99,2555.23,2544.8601,2550.6399,2960500000,0.23,3212167000.0
2017-10-11,2550.6201,2555.24,2547.95,2555.24,2976090000,0.18,3192569000.0
2017-10-12,2552.8799,2555.3301,2548.3101,2550.9299,3151510000,-0.17,3179421500.0
2017-10-13,2555.6599,2557.6499,2552.0901,2553.1699,3149440000,0.09,3094235000.0
2017-10-16,2555.5701,2559.47,2552.6399,2557.6399,2916020000,0.18,3080321000.0
2017-10-17,2557.1699,2559.71,2554.6899,2559.3601,2889390000,0.07,3062335500.0
2017-10-18,2562.8701,2564.1101,2559.6699,2561.26,2998090000,0.07,3035739500.0
2017-10-19,2553.3899,2562.3601,2547.9199,2562.1001,2990710000,0.03,3038732000.0
2017-10-20,2567.5601,2575.4399,2567.5601,2575.21,3384650000,0.51,3064666500.0
2017-10-23,2578.0801,2578.29,2564.3301,2564.98,3211710000,-0.4,3060357500.0
2017-10-24,2568.6599,2572.1799,2565.5801,2569.1299,3427330000,0.16,3079568500.0
2017-10-25,2566.52,2567.3999,2544.0,2557.1499,3874510000,-0.47,3100492500.0
2017-10-26,2560.0801,2567.0701,2559.8,2560.3999,3869050000,0.13,3135514000.0
2017-10-27,2570.26,2582.98,2565.9399,2581.0701,3887110000,0.81,3169273500.0
2017-10-30,2577.75,2580.03,2568.25,2572.8301,3658870000,-0.32,3192230500.0
2017-10-31,2575.99,2578.29,2572.1499,2575.26,3827230000,0.09,3230149500.0
2017-11-01,2583.21,2588.3999,2574.9199,2579.3601,3813180000,0.16,3269952500.0
2017-11-02,2579.46,2581.1101,2566.1699,2579.8501,4048270000,0.02,3320110000.0
2017-11-03,2581.9299,2588.4199,2576.77,2587.8401,3567710000,0.31,3354267000.0
2017-11-06,2587.47,2593.3799,2585.6599,2591.1299,3539080000,0.13,3407022500.0
2017-11-07,2592.1101,2597.02,2584.3501,2590.6399,3809650000,-0.02,3449480000.0
2017-11-08,2588.71,2595.47,2585.02,2594.3799,3899360000,0.14,3495643500.0
2017-11-09,2584.0,2586.5,2566.3301,2584.6201,3831610000,-0.38,3529648500.0
2017-11-10,2580.1799,2583.8101,2575.5701,2582.3,3486910000,-0.09,3546522000.0
2017-11-13,2576.53,2587.6599,2574.48,2584.8401,3402930000,0.1,3570867500.0
2017-11-14,2577.75,2579.6599,2566.5601,2578.8701,3641760000,-0.23,3608486000.0
2017-11-15,2569.45,2572.8401,2557.45,2564.6201,3558890000,-0.55,3636526000.0
2017-11-16,2572.95,2590.0901,2572.95,2585.6399,3312710000,0.82,3652626000.0
2017-11-17,2582.9399,2583.96,2577.6201,2578.8501,3300160000,-0.26,3648401500.0
2017-11-20,2579.49,2584.6399,2578.24,2582.1399,3003540000,0.13,3637993000.0
2017-11-21,2589.1699,2601.1899,2589.1699,2599.03,3332720000,0.65,3633262500.0
2017-11-22,2600.3101,2600.9399,2595.23,2597.0801,2762950000,-0.08,3577684500.0
2017-11-24,2600.4199,2604.21,2600.4199,2602.4199,1349780000,0.21,3451721000.0
2017-11-27,2602.6599,2606.4099,2598.8701,2601.4199,3006860000,-0.04,3407708500.0
2017-11-28,2605.9399,2627.6899,2605.4399,2627.04,3488420000,0.98,3399186000.0
2017-11-29,2627.8201,2634.8899,2620.3201,2626.0701,4078280000,-0.04,3411738500.0
2017-11-30,2633.9299,2657.74,2633.9299,2647.5801,4938490000,0.82,3468004000.0
2017-12-01,2645.1001,2650.6201,2605.52,2642.22,3942320000,-0.2,3462706500.0
2017-12-04,2657.1899,2665.1899,2639.03,2639.4399,4023150000,-0.11,3485478500.0
2017-12-05,2639.78,2648.72,2627.73,2629.5701,3539040000,-0.37,3485476500.0
2017-12-06,2626.24,2634.4099,2624.75,2629.27,3229000000,-0.01,3456444000.0
2017-12-07,2628.3799,2640.99,2626.53,2636.98,3292400000,0.29,3426096000.0
2017-12-08,2646.21,2651.6499,2644.1001,2651.5,3106150000,0.55,3389823000.0
2017-12-11,2652.1899,2660.3301,2651.47,2659.99,3091950000,0.32,3370075000.0
2017-12-12,2661.73,2669.72,2659.78,2664.1101,3555680000,0.15,3377712500.0
2017-12-13,2667.5901,2671.8799,2662.8501,2662.8501,3542370000,-0.05,3372743000.0
2017-12-14,2665.8701,2668.0901,2652.01,2652.01,3430030000,-0.41,3366300000.0
2017-12-15,2660.6299,2679.6299,2659.1399,2675.8101,5723920000,0.9,3486860500.0
2017-12-18,2685.9199,2694.97,2685.9199,2690.1599,3724660000,0.54,3508085500.0
2017-12-19,2692.71,2694.4399,2680.74,2681.47,3368590000,-0.32,3526338000.0
2017-12-20,2688.1799,2691.01,2676.1101,2679.25,3241030000,-0.08,3521753500.0
2017-12-21,2683.02,2692.6399,2682.3999,2684.5701,3273390000,0.2,3547275500.0
2017-12-22,2684.22,2685.3501,2678.1299,2683.3401,2399830000,-0.05,3599778000.0
2017-12-26,2679.0901,2682.74,2677.96,2680.5,1968780000,-0.11,3547874000.0
2017-12-27,2682.1001,2685.6399,2678.9099,2682.6201,2202080000,0.08,3483557000.0
2017-12-28,2686.1001,2687.6599,2682.6899,2687.54,2153330000,0.18,3387309500.0
2017-12-29,2689.1499,2692.1201,2673.6101,2673.6101,2443490000,-0.52,3262559500.0
2018-01-02,2683.73,2695.8899,2682.3601,2695.8101,3367250000,0.83,3233806000.0
2018-01-03,2697.8501,2714.3701,2697.77,2713.0601,3538660000,0.64,3209581500.0
2018-01-04,2719.3101,2729.29,2719.0701,2723.99,3695260000,0.4,3217392500.0
2018-01-05,2731.3301,2743.45,2727.9199,2743.1499,3236620000,0.7,3217773500.0
2018-01-08,2742.6699,2748.51,2737.6001,2747.71,3242650000,0.17,3215286000.0
2018-01-09,2751.1499,2759.1399,2747.8601,2751.29,3453480000,0.13,3232652500.0
2018-01-10,2745.55,2750.8,2736.0601,2748.23,3576350000,-0.11,3256872500.0
2018-01-11,2752.97,2767.5601,2752.78,2767.5601,3641320000,0.7,3261154500.0
2018-01-12,2770.1799,2787.8501,2769.6399,2786.24,3573970000,0.67,3262734500.0
2018-01-16,2798.96,2807.54,2768.6399,2776.4199,4325970000,-0.35,3307531500.0
2018-01-17,2784.99,2807.04,2778.3799,2802.5601,3778050000,0.94,3210238000.0
2018-01-18,2802.3999,2805.8301,2792.5601,2798.03,3681470000,-0.16,3208078500.0
2018-01-19,2802.6001,2810.3301,2798.0801,2810.3,3639430000,0.44,3221620500.0
2018-01-22,2809.1599,2833.03,2808.1201,2832.97,3471780000,0.81,3233158000.0
2018-01-23,2835.05,2842.24,2830.5901,2839.1299,3519650000,0.22,3245471000.0
2018-01-24,2845.4199,2852.97,2824.8101,2837.54,4014070000,-0.06,3326183000.0
2018-01-25,2846.24,2848.5601,2830.9399,2839.25,3835150000,0.06,3419501500.0
2018-01-26,2847.48,2872.8701,2846.1799,2872.8701,3443230000,1.18,3481559000.0
2018-01-29,2867.23,2870.6201,2851.48,2853.53,3573830000,-0.67,3552584000.0
2018-01-30,2832.74,2837.75,2818.27,2822.4299,3990650000,-1.09,3629942000.0
2018-01-31,2832.4099,2839.26,2813.04,2823.8101,4261280000,0.05,3674643500.0
2018-02-01,2816.45,2835.96,2812.7,2821.98,3938450000,-0.06,3694633000.0
2018-02-02,2808.9199,2808.9199,2759.97,2762.1299,4301130000,-2.12,3724926500.0
2018-02-05,2741.0601,2763.3899,2638.1699,2648.9399,5283460000,-4.1,3827268500.0
2018-02-06,2614.78,2701.04,2593.0701,2695.1399,5891660000,1.74,3959719000.0
2018-02-07,2690.95,2727.6699,2681.3301,2681.6599,4626570000,-0.5,4018373500.0
2018-02-08,2685.01,2685.27,2580.5601,2581.0,5305440000,-3.75,4104828000.0
2018-02-09,2601.78,2638.6699,2532.6899,2619.55,5680070000,1.49,4206765500.0
2018-02-12,2636.75,2672.6101,2622.45,2656.0,4055790000,1.39,4230856500.0
2018-02-13,2646.27,2668.8401,2637.0801,2662.9399,3472870000,0.26,4188201500.0
2018-02-14,2651.21,2702.1001,2648.8701,2698.6299,4003740000,1.34,4199486000.0
2018-02-15,2713.46,2731.51,2689.8201,2731.2,3684910000,1.21,4199658000.0
2018-02-16,2727.1399,2754.4199,2725.1101,2732.22,3637460000,0.04,4199559500.0
2018-02-20,2722.99,2737.6001,2706.76,2716.26,3627610000,-0.58,4207351000.0
2018-02-21,2720.53,2747.75,2701.29,2701.3301,3779400000,-0.55,4220338500.0
2018-02-22,2710.4199,2731.26,2697.77,2703.96,3701270000,0.1,4204698500.0
2018-02-23,2715.8,2747.76,2713.74,2747.3,3189190000,1.6,4172400500.0
2018-02-26,2757.3701,2780.6399,2753.78,2779.6001,3424650000,1.18,4171471500.0
2018-02-27,2780.45,2789.1499,2744.22,2744.28,3745080000,-1.27,4180034000.0
2018-02-28,2753.78,2761.52,2713.54,2713.8301,4230660000,-1.11,4192034500.0
2018-03-01,2715.22,2730.8899,2659.6499,2677.6699,4503970000,-1.33,4204169000.0
2018-03-02,2658.8899,2696.25,2647.3201,2691.25,3882450000,0.51,4201369000.0
2018-03-05,2681.0601,2728.0901,2675.75,2720.9399,3710810000,1.1,4171853000.0
2018-03-06,2730.1799,2732.0801,2711.26,2728.1201,3370690000,0.26,4076214500.0
2018-03-07,2710.1799,2730.6001,2701.74,2726.8,3393270000,-0.05,3951295000.0
2018-03-08,2732.75,2740.45,2722.6499,2738.97,3212320000,0.45,3880582500.0
2018-03-09,2752.9099,2786.5701,2751.54,2786.5701,3364100000,1.74,3783515500.0
2018-03-12,2790.54,2796.98,2779.26,2783.02,3185020000,-0.13,3658763000.0
2018-03-13,2792.3101,2801.8999,2758.6799,2765.3101,3301650000,-0.64,3621056000.0
2018-03-14,2774.0601,2777.1101,2744.3799,2749.48,3391360000,-0.57,3616980500.0
2018-03-15,2754.27,2763.03,2741.47,2747.3301,3500330000,-0.08,3591810000.0
2018-03-16,2750.5701,2761.8501,2749.97,2752.01,5372340000,0.17,3676181500.0
2018-03-19,2741.3799,2741.3799,2694.5901,2712.9199,3302130000,-1.42,3659415000.0
2018-03-20,2715.05,2724.22,2710.05,2716.9399,3261030000,0.15,3641086000.0
2018-03-21,2714.99,2739.1399,2709.79,2711.9299,3415510000,-0.18,3622891500.0
2018-03-22,2691.3601,2695.6799,2641.5901,2643.6899,3739800000,-2.52,3624818000.0
2018-03-23,2646.71,2657.6699,2585.8899,2588.26,3815080000,-2.1,3656112500.0
2018-03-26,2619.3501,2661.3601,2601.8101,2658.55,3511100000,2.72,3660435000.0
2018-03-27,2667.5701,2674.78,2596.1201,2612.6201,3706350000,-1.73,3658498500.0
2018-03-28,2611.3,2632.6499,2593.0601,2605.0,3864500000,-0.29,3640190500.0
2018-03-29,2614.4099,2659.0701,2609.72,2640.8701,3565990000,1.38,3593291500.0
2018-04-02,2633.45,2638.3,2553.8,2581.8799,3598520000,-2.23,3579095000.0
2018-04-03,2592.1699,2619.1399,2575.49,2614.45,3392810000,1.26,3563195000.0
2018-04-04,2584.04,2649.8601,2573.6101,2644.6899,3350340000,1.16,3562177500.0
2018-04-05,2657.3601,2672.0801,2649.5801,2662.8401,3178970000,0.69,3551462500.0
2018-04-06,2645.8201,2656.8799,2586.27,2604.47,3299700000,-2.19,3555831500.0
2018-04-09,2617.1799,2653.55,2610.79,2613.1599,3062960000,0.33,3540774500.0
2018-04-10,2638.4099,2665.45,2635.78,2656.8701,3543930000,1.67,3558720000.0
2018-04-11,2643.8899,2661.4299,2639.25,2642.1899,3020760000,-0.55,3544675500.0
2018-04-12,2653.8301,2674.72,2653.8301,2663.99,3021320000,0.83,3526173500.0
2018-04-13,2676.8999,2680.26,2645.05,2656.3,2960910000,-0.29,3499202500.0
2018-04-16,2670.1001,2686.49,2665.1599,2677.8401,3019700000,0.81,3381570500.0
2018-04-17,2692.74,2713.3401,2692.05,2706.3899,3234360000,1.07,3378182000.0
2018-04-18,2710.1101,2717.49,2703.6299,2708.6399,3383410000,0.08,3384301000.0
2018-04-19,2701.1599,2702.8401,2681.8999,2693.1299,3349370000,-0.57,3380994000.0
2018-04-20,2692.5601,2693.9399,2660.6101,2670.1399,3388590000,-0.85,3363433500.0
2018-04-23,2675.3999,2682.8601,2657.99,2670.29,3017480000,0.01,3323553500.0
2018-04-24,2680.8,2683.55,2617.3201,2634.5601,3706740000,-1.34,3333335500.0
2018-04-25,2634.9199,2645.3,2612.6699,2639.3999,3499440000,0.18,3322990000.0
2018-04-26,2651.6499,2676.48,2647.1599,2666.9399,3665720000,1.04,3313051000.0
2018-04-27,2675.47,2677.3501,2659.01,2669.9099,3219030000,0.11,3295703000.0
2018-04-30,2682.51,2682.8701,2648.04,2648.05,3734530000,-0.82,3302503500.0
2018-05-01,2642.96,2655.27,2625.4099,2654.8,3559850000,0.25,3310855500.0
2018-05-02,2654.24,2660.8701,2631.7,2635.6699,4010770000,-0.72,3343877000.0
2018-05-03,2628.0801,2637.1399,2594.6201,2629.73,3851470000,-0.23,3377502000.0
2018-05-04,2621.45,2670.9299,2615.3201,2663.4199,3327220000,1.28,3378878000.0
2018-05-07,2680.3401,2683.3501,2664.7,2672.6299,3237960000,0.35,3387628000.0
2018-05-08,2670.26,2676.3401,2655.2,2671.9199,3717570000,-0.03,3396310000.0
2018-05-09,2678.1201,2701.27,2674.1399,2697.79,3909500000,0.97,3440747000.0
2018-05-10,2705.02,2726.1101,2704.54,2723.0701,3333050000,0.94,3456333500.0
2018-05-11,2722.7,2732.8601,2717.45,2727.72,2862700000,0.17,3451423000.0
2018-05-14,2738.47,2742.1001,2725.47,2730.1299,2972660000,0.09,3449071000.0
2018-05-15,2718.5901,2718.5901,2701.9099,2711.45,3290680000,-0.68,3451887000.0
2018-05-16,2712.6201,2727.76,2712.1699,2722.46,3202670000,0.41,3442850000.0
2018-05-17,2719.71,2731.96,2711.3601,2720.1299,3475400000,-0.09,3449151500.0
2018-05-18,2717.3501,2719.5,2709.1799,2712.97,3368690000,-0.26,3448156500.0
2018-05-21,2735.3899,2739.1899,2725.7,2733.01,3019890000,0.74,3448277000.0
2018-05-22,2738.3401,2742.24,2721.8799,2724.4399,3366310000,-0.31,3431255500.0
2018-05-23,2713.98,2733.3301,2709.54,2733.29,3326290000,0.32,3422598000.0
2018-05-24,2730.9399,2731.97,2707.3799,2727.76,3256030000,-0.2,3402113500.0
2018-05-25,2723.6001,2727.3601,2714.99,2721.3301,2995260000,-0.24,3390925000.0
2018-05-29,2705.1101,2710.6699,2676.8101,2689.8601,3736890000,-1.16,3391043000.0
2018-05-30,2702.4299,2729.3401,2702.4299,2724.01,3561050000,1.27,3391103000.0
2018-05-31,2720.98,2722.5,2700.6799,2705.27,4235370000,-0.69,3402333000.0
2018-06-01,2718.7,2736.9299,2718.7,2734.6201,3684130000,1.08,3393966000.0
2018-06-04,2741.6699,2749.1599,2740.54,2746.8701,3376510000,0.45,3396430500.0
2018-06-05,2748.46,2752.6101,2739.51,2748.8,3517790000,0.07,3410422000.0
2018-06-06,2753.25,2772.3899,2748.46,2772.3501,3651640000,0.86,3407125500.0
2018-06-07,2774.8401,2779.8999,2760.1599,2770.3701,3711330000,-0.07,3397217000.0
2018-06-08,2765.8401,2779.3899,2763.5901,2779.03,3123210000,0.31,3386725000.0
2018-06-11,2780.1799,2790.21,2780.1699,2782.0,3232330000,0.11,3405206500.0
2018-06-12,2785.6001,2789.8,2778.78,2786.8501,3401010000,0.17,3426624000.0
2018-06-13,2787.9399,2791.47,2774.6499,2775.6299,3779230000,-0.4,3451051500.0
2018-06-14,2783.21,2789.0601,2776.52,2782.49,3526890000,0.25,3467262500.0
2018-06-15,2777.78,2782.8101,2761.73,2779.6599,5428790000,-0.1,3564932000.0
2018-06-18,2765.79,2774.99,2757.1201,2773.75,3287150000,-0.21,3560855000.0
2018-06-19,2752.01,2765.05,2743.1899,2762.5901,3661470000,-0.4,3592934000.0
2018-06-20,2769.73,2774.8601,2763.9099,2767.3201,3327600000,0.17,3590998500.0
2018-06-21,2769.28,2769.28,2744.3899,2749.76,3300060000,-0.63,3589687000.0
2018-06-22,2760.79,2764.1699,2752.6799,2754.8799,5450550000,0.19,3699413000.0
2018-06-25,2742.9399,2742.9399,2698.6699,2717.0701,3655080000,-1.37,3732404000.0
2018-06-26,2722.1201,2732.9099,2715.6001,2723.0601,3555090000,0.22,3723314000.0
2018-06-27,2728.45,2746.0901,2699.3799,2699.6299,3776090000,-0.86,3734066000.0
2018-06-28,2698.6899,2724.3401,2691.99,2716.3101,3428140000,0.62,3693704500.0
2018-06-29,2727.1299,2743.26,2718.03,2718.3701,3565620000,0.08,3687779000.0
2018-07-02,2704.95,2727.26,2698.95,2726.71,3073650000,0.31,3672636000.0
2018-07-03,2733.27,2736.5801,2711.1599,2713.22,1911470000,-0.49,3592320000.0
2018-07-05,2724.1899,2737.8301,2716.02,2736.6101,2953420000,0.86,3557409000.0
2018-07-06,2737.6799,2764.4099,2733.52,2759.8201,2554780000,0.85,3499581500.0
2018-07-09,2775.6201,2784.6499,2770.73,2784.1699,3050040000,0.88,3495923000.0
2018-07-10,2788.5601,2795.5801,2786.24,2793.8401,3063850000,0.35,3487499000.0
2018-07-11,2779.8201,2785.9099,2770.77,2774.02,2964740000,-0.71,3465685500.0
2018-07-12,2783.1399,2799.22,2781.53,2798.29,2821690000,0.87,3417808500.0
2018-07-13,2796.9299,2804.53,2791.6899,2801.3101,2614000000,0.11,3372164000.0
2018-07-16,2797.3601,2801.1899,2793.3899,2798.4299,2812230000,-0.1,3241336000.0
2018-07-17,2789.3401,2814.1899,2789.24,2809.55,3050730000,0.4,3229515000.0
2018-07-18,2811.3501,2816.76,2805.8899,2815.6201,3089780000,0.22,3200930500.0
2018-07-19,2809.3701,2812.05,2799.77,2804.49,3266700000,-0.4,3197885500.0
2018-07-20,2804.55,2809.7,2800.01,2801.8301,3230210000,-0.09,3194393000.0
2018-07-23,2799.1699,2808.6101,2795.1399,2806.98,2907430000,0.18,3067237000.0
2018-07-24,2820.6799,2829.99,2811.1201,2820.3999,3417530000,0.48,3055359500.0
2018-07-25,2817.73,2848.03,2817.73,2846.0701,3553010000,0.91,3055255500.0
2018-07-26,2835.49,2845.5701,2835.26,2837.4399,3653330000,-0.3,3049117500.0
2018-07-27,2842.3501,2843.1699,2808.3401,2818.8201,3415710000,-0.66,3048496000.0
2018-07-30,2819.0,2821.74,2798.1101,2802.6001,3245770000,-0.58,3032503500.0
2018-07-31,2809.73,2824.46,2808.0601,2816.29,3892100000,0.49,3073426000.0
2018-08-01,2821.1699,2825.8301,2805.8501,2813.3601,3496990000,-0.1,3152702000.0
2018-08-02,2800.48,2829.9099,2796.3401,2827.22,3467380000,0.49,3178400000.0
2018-08-03,2829.6201,2840.3799,2827.3701,2840.3501,3030390000,0.46,3202180500.0
2018-08-06,2840.29,2853.29,2835.98,2850.3999,2874540000,0.35,3193405500.0
2018-08-07,2855.9199,2863.4299,2855.9199,2858.45,3162770000,0.28,3198351500.0
2018-08-08,2856.79,2862.4399,2853.0901,2857.7,2972200000,-0.03,3198724500.0
2018-08-09,2857.1899,2862.48,2851.98,2853.5801,3047050000,-0.14,3209992500.0
2018-08-10,2838.8999,2842.2,2825.8101,2833.28,3256040000,-0.71,3242094500.0
2018-08-13,2835.46,2843.3999,2819.8799,2821.9299,3158450000,-0.4,3259405500.0
2018-08-14,2827.8799,2843.1101,2826.5801,2839.96,2976970000,0.64,3255717500.0
2018-08-15,2827.95,2827.95,2802.49,2818.3701,3645070000,-0.76,3283482000.0
2018-08-16,2831.4399,2850.49,2831.4399,2840.6899,3219880000,0.79,3281141000.0
2018-08-17,2838.3201,2855.6299,2833.73,2850.1299,3024100000,0.33,3270835500.0
2018-08-20,2853.9299,2859.76,2850.6201,2857.05,2748020000,0.24,3262865000.0
2018-08-21,2861.51,2873.23,2861.3201,2862.96,3147140000,0.21,3249345500.0
2018-08-22,2860.99,2867.54,2856.05,2861.8201,2689560000,-0.04,3206173000.0
2018-08-23,2860.29,2868.78,2854.03,2856.98,2713910000,-0.17,3159202000.0
2018-08-24,2862.3501,2876.1599,2862.3501,2874.6899,2596190000,0.62,3118226000.0
2018-08-27,2884.6899,2898.25,2884.6899,2896.74,2854080000,0.77,3098641500.0
2018-08-28,2901.45,2903.77,2893.5,2897.52,2683190000,0.03,3038196000.0
2018-08-29,2900.6201,2916.5,2898.3999,2914.04,2791860000,0.57,3002939500.0
2018-08-30,2908.9399,2912.46,2895.22,2901.1299,2802180000,-0.44,2969679500.0
2018-08-31,2898.3701,2906.3201,2891.73,2901.52,2880260000,0.01,2962173000.0
2018-09-04,2896.96,2900.1799,2885.1299,2896.72,3077060000,-0.17,2972299000.0
2018-09-05,2891.5901,2894.21,2876.9199,2888.6001,3241250000,-0.28,2976223000.0
2018-09-06,2888.6399,2892.05,2867.29,2878.05,3139590000,-0.37,2984592500.0
2018-09-07,2868.26,2883.8101,2864.1201,2871.6799,2946270000,-0.22,2979553500.0
2018-09-10,2881.3899,2886.9299,2875.9399,2877.1299,2731400000,0.19,2953321500.0
2018-09-11,2871.5701,2892.52,2866.78,2887.8899,2899660000,0.37,2940382000.0
2018-09-12,2888.29,2894.6499,2879.2,2888.9199,3264930000,0.04,2954780000.0
2018-09-13,2896.8501,2906.76,2896.3899,2904.1799,3254930000,0.53,2935273000.0
2018-09-14,2906.3799,2908.3,2895.77,2904.98,3149800000,0.03,2931769000.0
2018-09-17,2903.8301,2904.6499,2886.1599,2888.8,2947760000,-0.56,2927952000.0
2018-09-18,2890.74,2911.1699,2890.4299,2904.3101,3074610000,0.54,2944281500.0
2018-09-19,2906.6001,2912.3601,2903.8201,2907.95,3280020000,0.13,2950925500.0
2018-09-20,2919.73,2934.8,2919.73,2930.75,3337730000,0.78,2983334000.0
2018-09-21,2936.76,2940.9099,2927.1101,2929.6699,5607610000,-0.04,3128019000.0
2018-09-24,2921.8301,2923.79,2912.6299,2919.3701,3372210000,-0.35,3166820000.0
2018-09-25,2921.75,2923.95,2913.7,2915.5601,3285480000,-0.13,3188390000.0
2018-09-26,2916.98,2931.1499,2903.28,2905.97,3388620000,-0.33,3223661500.0
2018-09-27,2911.6499,2927.22,2909.27,2914.0,3060850000,0.28,3237111000.0
2018-09-28,2910.03,2920.53,2907.5,2913.98,3432300000,-0.0,3268617000.0
2018-10-01,2926.29,2937.0601,2917.9099,2924.5901,3364190000,0.36,3292813500.0
2018-10-02,2923.8,2931.4199,2919.3701,2923.4299,3401880000,-0.04,3309054500.0
2018-10-03,2931.6899,2939.8601,2921.3601,2925.51,3598710000,0.07,3326927500.0
2018-10-04,2919.3501,2919.78,2883.9199,2901.6101,3496860000,-0.82,3344791000.0
2018-10-05,2902.54,2909.6399,2869.29,2885.5701,3328980000,-0.55,3363926500.0
2018-10-08,2877.53,2889.45,2862.0801,2884.4299,3330320000,-0.04,3393872500.0
2018-10-09,2882.51,2894.8301,2874.27,2880.3401,3520500000,-0.14,3424914500.0
2018-10-10,2873.8999,2874.02,2784.8601,2785.6799,4501250000,-3.29,3486730500.0
2018-10-11,2776.8701,2795.1399,2710.51,2728.3701,4890630000,-2.06,3568515500.0
2018-10-12,2770.54,2775.77,2729.4399,2767.1299,3966040000,1.42,3609327500.0
2018-10-15,2763.8301,2775.99,2749.03,2750.79,3300140000,-0.59,3626946500.0
2018-10-16,2767.05,2813.46,2766.9099,2809.9199,3428340000,2.15,3644633000.0
2018-10-17,2811.6699,2816.9399,2781.8101,2809.21,3321710000,-0.03,3646717500.0
2018-10-18,2802.0,2806.04,2755.1799,2768.78,3616440000,-1.44,3660653000.0
2018-10-19,2775.6599,2797.77,2760.27,2767.78,3566490000,-0.04,3558597000.0
2018-10-22,2773.9399,2778.9399,2749.22,2755.8799,3307140000,-0.43,3555343500.0
2018-10-23,2721.03,2753.5901,2691.4299,2740.6899,4348580000,-0.55,3608498500.0
2018-10-24,2737.8701,2742.5901,2651.8899,2656.1001,4709310000,-3.09,3674533000.0
2018-10-25,2674.8799,2722.7,2667.8401,2705.5701,4634770000,1.86,3753229000.0
2018-10-26,2667.8601,2692.3799,2628.1599,2658.6899,4803150000,-1.73,3821771500.0
2018-10-29,2682.6499,2706.8501,2603.54,2641.25,4673700000,-0.66,3887247000.0
2018-10-30,2640.6799,2685.4299,2635.3401,2682.6299,5106380000,1.57,3972472000.0
2018-10-31,2705.6001,2736.6899,2705.6001,2711.74,5112420000,1.09,4048157500.0
2018-11-01,2717.5801,2741.6699,2708.8501,2740.3701,4708420000,1.06,4108735500.0
2018-11-02,2745.45,2756.55,2700.4399,2723.0601,4237930000,-0.63,4154183000.0
2018-11-05,2726.3701,2744.27,2717.9399,2738.3101,3623320000,0.56,4168833000.0
2018-11-06,2738.3999,2756.8201,2737.0801,2755.45,3510860000,0.63,4168351000.0
2018-11-07,2774.1299,2815.1499,2774.1299,2813.8899,3914750000,2.12,4139026000.0
2018-11-08,2806.3799,2814.75,2794.99,2806.8301,3630490000,-0.25,4076019000.0
2018-11-09,2794.1001,2794.1001,2764.24,2781.01,4019090000,-0.92,4078671500.0
2018-11-12,2773.9299,2775.99,2722.0,2726.22,3670930000,-1.97,4097211000.0
2018-11-13,2730.05,2754.6001,2714.98,2722.1799,4091440000,-0.15,4130366000.0
2018-11-14,2737.8999,2746.8,2685.75,2701.5801,4402370000,-0.76,4184399000.0
2018-11-15,2693.52,2735.3799,2670.75,2730.2,4179140000,1.06,4212534000.0
2018-11-16,2718.54,2746.75,2712.1599,2736.27,3975180000,0.22,4232968500.0
2018-11-19,2730.74,2733.1599,2681.0901,2690.73,3772900000,-1.66,4256256500.0
2018-11-20,2654.6001,2669.4399,2631.52,2641.8899,4357900000,-1.82,4256722500.0
2018-11-21,2657.74,2670.73,2649.8201,2649.9299,3233550000,0.3,4182934500.0
2018-11-23,2633.3601,2647.55,2631.0901,2632.5601,1651650000,-0.66,4033778500.0
2018-11-26,2649.97,2674.3501,2649.97,2673.45,3443950000,1.55,3965818500.0
2018-11-27,2663.75,2682.53,2655.8899,2682.1699,3485220000,0.33,3906394500.0
2018-11-28,2691.45,2744.0,2684.3799,2743.79,3951670000,2.3,3848659000.0
2018-11-29,2736.97,2753.75,2722.9399,2737.8,3560770000,-0.22,3771076500.0
2018-11-30,2737.76,2760.8799,2732.76,2760.1699,4658580000,0.82,3768584500.0
2018-12-03,2790.5,2800.1799,2773.3799,2790.3701,4186060000,1.09,3765991000.0
2018-12-04,2782.4299,2785.9299,2697.1799,2700.0601,4499840000,-3.24,3809817000.0
2018-12-06,2663.51,2696.1499,2621.53,2695.95,5141470000,-0.15,3891347500.0
2018-12-07,2691.26,2708.54,2623.1399,2633.0801,4216690000,-2.33,3906444500.0
2018-12-10,2630.8601,2647.51,2583.23,2637.72,4151030000,0.18,3932471500.0
2018-12-11,2664.4399,2674.3501,2621.3,2636.78,3905870000,-0.04,3926810500.0
2018-12-12,2658.23,2685.4399,2650.26,2651.0701,3958890000,0.54,3941208500.0
2018-12-13,2658.7,2670.1899,2637.27,2650.54,3927720000,-0.02,3933022500.0
2018-12-14,2629.6799,2635.0701,2593.8401,2599.95,4035020000,-1.91,3914655000.0
2018-12-17,2590.75,2601.1299,2530.54,2545.9399,4616350000,-2.08,3936515500.0
2018-12-18,2559.8999,2573.99,2528.71,2546.1599,4470880000,0.01,3961300500.0
2018-12-19,2547.05,2585.29,2488.96,2506.96,5127940000,-1.54,4029052500.0
2018-12-20,2496.77,2509.6299,2441.1799,2467.4199,5585780000,-1.58,4090446500.0
2018-12-21,2465.3799,2504.4099,2408.55,2416.6201,7609010000,-2.06,4309219500.0
2018-12-24,2400.5601,2410.3401,2351.1001,2351.1001,2613930000,-2.71,4357333500.0
2018-12-26,2363.1201,2467.76,2346.5801,2467.7,4233990000,4.96,4396835500.0
2018-12-27,2442.5,2489.1001,2397.9399,2488.8301,4096610000,0.86,4427405000.0
2018-12-28,2498.77,2520.27,2472.8899,2485.74,3702620000,-0.12,4414952500.0
2018-12-31,2498.9399,2509.24,2482.8201,2506.8501,3442870000,0.85,4409057500.0
2019-01-02,2476.96,2519.49,2467.47,2510.03,3733160000,0.13,4362786500.0
2019-01-03,2491.9199,2493.1399,2443.96,2447.8899,3822860000,-2.48,4344626500.0
2019-01-04,2474.3301,2538.0701,2474.3301,2531.9399,4213410000,3.43,4330305000.0
2019-01-07,2535.6101,2566.1599,2524.5601,2549.6899,4104710000,0.7,4278467000.0
2019-01-08,2568.1101,2579.8201,2547.5601,2574.4099,4083030000,0.97,4271784000.0
2019-01-09,2580.0,2595.3201,2568.8899,2584.96,4052480000,0.41,4266856500.0
2019-01-10,2573.51,2597.8201,2562.02,2596.6399,3704500000,0.45,4256788000.0
2019-01-11,2588.1101,2596.27,2577.3999,2596.26,3434490000,-0.01,4230568000.0
2019-01-14,2580.3101,2589.3201,2570.4099,2582.6101,3664450000,-0.53,4217404500.0
2019-01-15,2585.1001,2613.0801,2585.1001,2610.3,3572330000,1.07,4194270000.0
2019-01-16,2614.75,2625.76,2612.6799,2616.1001,3863770000,0.22,4156641000.0
2019-01-17,2609.28,2645.0601,2606.3601,2635.96,3772270000,0.76,4121710500.0
2019-01-18,2651.27,2675.47,2647.5801,2670.71,3986730000,1.32,4064650000.0
2019-01-22,2657.8799,2657.8799,2617.27,2632.8999,3908030000,-1.42,3980762500.0
2019-01-23,2643.48,2653.1899,2612.8601,2638.7,3335610000,0.22,3767092500.0
2019-01-24,2638.8401,2647.2,2627.01,2642.3301,3433250000,0.14,3808058500.0
2019-01-25,2657.4399,2672.3799,2657.3301,2664.76,3814080000,0.85,3787063000.0
2019-01-28,2644.97,2644.97,2624.0601,2643.8501,3612810000,-0.78,3762873000.0
2019-01-29,2644.8899,2650.9299,2631.05,2640.0,3504200000,-0.15,3752952000.0
2019-01-30,2653.6201,2690.4399,2648.3401,2681.05,3867810000,1.55,3774199000.0
2019-01-31,2685.49,2708.95,2678.6499,2704.1001,4917650000,0.86,3833423500.0
2019-02-01,2702.3201,2716.6599,2696.8799,2706.53,3759270000,0.09,3830244000.0
2019-02-04,2706.49,2724.99,2698.75,2724.8701,3359840000,0.68,3787565500.0
2019-02-05,2728.3401,2738.98,2724.03,2737.7,3560430000,0.47,3760351500.0
2019-02-06,2735.05,2738.0801,2724.1499,2731.6101,3472690000,-0.22,3729834500.0
2019-02-07,2717.53,2719.3201,2687.26,2706.05,4099490000,-0.94,3732185000.0
2019-02-08,2692.3601,2708.0701,2681.8301,2707.8799,3622330000,0.07,3728076500.0
2019-02-11,2712.3999,2718.05,2703.79,2709.8,3361970000,0.07,3724450500.0
2019-02-12,2722.6101,2748.1899,2722.6101,2744.73,3827770000,1.29,3732616500.0
2019-02-13,2750.3,2761.8501,2748.6299,2753.03,3670770000,0.3,3737538500.0
2019-02-14,2743.5,2757.8999,2731.23,2745.73,3836700000,-0.27,3736185000.0
2019-02-15,2760.24,2775.6599,2760.24,2775.6001,3641370000,1.09,3729640000.0
2019-02-19,2769.28,2787.3301,2767.29,2779.76,3533710000,0.15,3706989000.0
2019-02-20,2779.05,2789.8799,2774.0601,2784.7,3835450000,0.18,3703360000.0
2019-02-21,2780.24,2781.5801,2764.55,2774.8799,3559710000,-0.35,3714565000.0
2019-02-22,2780.6699,2794.2,2779.1101,2792.6699,3427810000,0.64,3714293000.0
2019-02-25,2804.3501,2813.49,2794.99,2796.1101,3804380000,0.12,3713808000.0
2019-02-26,2792.3601,2803.1201,2789.47,2793.8999,3645680000,-0.08,3715451500.0
2019-02-27,2787.5,2795.76,2775.1299,2792.3799,3767130000,-0.05,3728598000.0
2019-02-28,2788.1101,2793.73,2782.51,2784.49,4396930000,-0.28,3755054000.0
2019-03-01,2798.22,2808.02,2787.3799,2803.6899,3972280000,0.69,3707785500.0
2019-03-04,2814.3701,2816.8799,2767.6599,2792.8101,3919810000,-0.39,3715812500.0
2019-03-05,2794.4099,2796.4399,2782.97,2789.6499,3585690000,-0.11,3727105000.0
2019-03-06,2790.27,2790.27,2768.6899,2771.45,3786600000,-0.65,3738413500.0
2019-03-07,2766.53,2767.25,2739.0901,2748.9299,3904860000,-0.81,3760022000.0
2019-03-08,2730.79,2744.1299,2722.27,2743.0701,3423130000,-0.21,3726204000.0
2019-03-11,2747.6101,2784.0,2747.6101,2783.3,3749030000,1.47,3732539000.0
2019-03-12,2787.3401,2798.3201,2786.73,2791.52,3414230000,0.3,3735152000.0
2019-03-13,2799.78,2821.24,2799.78,2810.9199,3766150000,0.69,3732071000.0
2019-03-14,2810.3799,2815.0,2803.46,2808.48,3469730000,-0.09,3722019000.0
2019-03-15,2810.79,2830.73,2810.79,2822.48,5962730000,0.5,3828320500.0
2019-03-18,2822.6101,2835.4099,2821.99,2832.9399,3552190000,0.37,3823861500.0
2019-03-19,2840.76,2852.4199,2823.27,2832.5701,3620220000,-0.01,3828187000.0
2019-03-20,2831.3401,2843.54,2812.4299,2824.23,3771200000,-0.29,3824974500.0
2019-03-21,2819.72,2860.3101,2817.3799,2854.8799,3546800000,1.09,3824329000.0
2019-03-22,2844.52,2846.1599,2800.47,2800.71,4237200000,-1.9,3864798500.0
2019-03-25,2796.01,2809.79,2785.02,2798.3601,3376580000,-0.08,3843408500.0
2019-03-26,2812.6599,2829.8701,2803.99,2818.46,3266050000,0.72,3824427000.0
2019-03-27,2819.72,2825.5601,2787.72,2805.3701,3372930000,-0.46,3804717000.0
2019-03-28,2809.3999,2819.71,2798.77,2815.4399,3158170000,0.36,3742779000.0
2019-03-29,2828.27,2836.03,2819.23,2834.3999,3740700000,0.67,3731200000.0
2019-04-01,2848.6299,2869.3999,2848.6299,2867.1899,3500760000,1.16,3710247500.0
2019-04-02,2868.24,2872.8999,2858.75,2867.24,3246900000,0.0,3693308000.0
2019-04-03,2876.0901,2885.25,2865.1699,2873.3999,3550240000,0.21,3681490000.0
2019-04-04,2873.99,2881.28,2867.1399,2879.3899,3015180000,0.21,3637006000.0
2019-04-05,2884.1599,2893.24,2882.99,2892.74,3146820000,0.46,3623190500.0
2019-04-08,2888.46,2895.95,2880.78,2895.77,3054030000,0.1,3588440500.0
2019-04-09,2886.5801,2886.8799,2873.3301,2878.2,3007980000,-0.61,3568128000.0
2019-04-10,2881.3701,2889.71,2879.1299,2888.21,3062380000,0.35,3532939500.0
2019-04-11,2891.9199,2893.4199,2881.99,2888.3201,2938540000,0.0,3506380000.0
2019-04-12,2900.8601,2910.54,2898.3701,2907.4099,3688490000,0.66,3392668000.0
2019-04-15,2908.3201,2909.6001,2896.48,2905.5801,3088330000,-0.06,3369475000.0
2019-04-16,2912.26,2916.0601,2900.71,2907.0601,3402210000,0.05,3358574500.0
2019-04-17,2916.04,2918.0,2895.45,2900.45,3602300000,-0.23,3350129500.0
2019-04-18,2904.8101,2908.3999,2891.8999,2905.03,3506850000,0.16,3348132000.0
2019-04-22,2898.78,2909.51,2896.3501,2907.97,2997950000,0.1,3286169500.0
2019-04-23,2909.99,2936.3101,2908.53,2933.6799,3635030000,0.88,3299092000.0
2019-04-24,2934.0,2936.8301,2926.05,2927.25,3448960000,-0.22,3308237500.0
2019-04-25,2928.99,2933.1001,2912.8401,2926.1699,3425280000,-0.04,3310855000.0
2019-04-26,2925.8101,2939.8799,2917.5601,2939.8799,3248500000,0.47,3315371500.0
2019-04-29,2940.5801,2949.52,2939.3501,2943.03,3118780000,0.11,3284275500.0
2019-04-30,2937.1399,2948.22,2924.1101,2945.8301,3919330000,0.1,3305204000.0
2019-05-01,2952.3301,2954.1299,2923.3601,2923.73,3645850000,-0.75,3325151500.0
2019-05-02,2922.1599,2931.6799,2900.5,2917.52,3778890000,-0.21,3336584000.0
2019-05-03,2929.21,2947.8501,2929.21,2945.6399,3338120000,0.96,3352731000.0
2019-05-06,2908.8899,2937.3201,2898.21,2932.47,3181520000,-0.45,3354466000.0
2019-05-07,2913.03,2913.03,2862.6001,2884.05,3767100000,-1.65,3390119500.0
2019-05-08,2879.6101,2897.96,2873.28,2879.4199,3485790000,-0.16,3414010000.0
2019-05-09,2859.8401,2875.97,2836.3999,2870.72,3638820000,-0.3,3442832000.0
2019-05-10,2863.1001,2891.3101,2825.3899,2881.3999,3529600000,0.37,3472385000.0
2019-05-13,2840.1899,2840.1899,2801.4299,2811.8701,3894030000,-2.41,3482662000.0
2019-05-14,2820.1201,2852.54,2820.1201,2834.4099,3322720000,0.8,3494381500.0
2019-05-15,2820.3799,2858.6799,2815.0801,2850.96,3125950000,0.58,3480568500.0
2019-05-16,2855.8,2892.1499,2855.8,2876.3201,3338060000,0.89,3467356500.0
2019-05-17,2858.6001,2885.48,2854.23,2859.53,3257950000,-0.58,3454911500.0
2019-05-20,2841.9399,2853.8601,2831.29,2840.23,3288870000,-0.67,3469457500.0
2019-05-21,2854.02,2868.8799,2854.02,2864.3601,3218700000,0.85,3448641000.0
2019-05-22,2856.0601,2865.47,2851.1101,2856.27,3192510000,-0.28,3435818500.0
2019-05-23,2836.7,2836.7,2805.49,2822.24,3891980000,-1.19,3459153500.0
2019-05-24,2832.4099,2841.3601,2820.1899,2826.0601,2887390000,0.14,3441098000.0
2019-05-28,2830.03,2840.51,2801.5801,2802.3899,4121410000,-0.84,3491229500.0
2019-05-29,2790.25,2792.03,2766.0601,2783.02,3700050000,-0.69,3480265500.0
2019-05-30,2786.9399,2799.0,2776.74,2788.8601,3273790000,0.21,3461662500.0
2019-05-31,2766.1499,2768.98,2750.52,2752.0601,3981020000,-1.32,3471769000.0
2019-06-03,2751.53,2763.0701,2728.8101,2744.45,3966700000,-0.28,3503198000.0
2019-06-04,2762.6399,2804.49,2762.6399,2803.27,3810430000,2.14,3534643500.0
2019-06-05,2818.0901,2827.28,2800.9199,2826.1499,3548830000,0.82,3523730000.0
2019-06-06,2828.51,2852.1001,2822.45,2843.49,3396410000,0.61,3519261000.0
2019-06-07,2852.8701,2884.97,2852.8701,2873.3401,3220250000,1.05,3498332500.0
2019-06-10,2885.8301,2904.77,2885.51,2886.73,3209210000,0.47,3482313000.0
2019-06-11,2903.27,2910.6101,2878.53,2885.72,3548420000,-0.03,3465032500.0
2019-06-12,2882.73,2888.5701,2874.6799,2879.8401,3034130000,-0.2,3450603000.0
2019-06-13,2886.24,2895.24,2881.99,2891.6399,3069810000,0.41,3447796000.0
2019-06-14,2886.8201,2894.45,2879.6201,2886.98,2922330000,-0.16,3427009500.0
2019-06-17,2889.75,2897.27,2887.3,2889.6699,2810140000,0.09,3404619000.0
2019-06-18,2906.71,2930.79,2905.4399,2917.75,3437620000,0.97,3412056500.0
2019-06-19,2920.55,2931.74,2911.4299,2926.46,3287890000,0.3,3415516000.0
2019-06-20,2949.6001,2958.0601,2931.5,2954.1799,3905940000,0.95,3451187500.0
2019-06-21,2952.71,2964.1499,2946.8701,2950.46,5000120000,-0.13,3506594500.0
2019-06-24,2951.4199,2954.9199,2944.05,2945.3501,3136250000,-0.17,3519037500.0
2019-06-25,2945.78,2946.52,2916.01,2917.3799,3578050000,-0.95,3491869500.0
2019-06-26,2926.0701,2932.5901,2912.99,2913.78,3478130000,-0.12,3480773500.0
2019-06-27,2919.6599,2929.3,2918.5701,2924.9199,3122920000,0.38,3473230000.0
2019-06-28,2932.9399,2943.98,2929.05,2941.76,5420700000,0.58,3545214000.0
2019-07-01,2971.4099,2977.9299,2952.22,2964.3301,3513270000,0.77,3522542500.0
2019-07-02,2964.6599,2973.21,2955.9199,2973.01,3206840000,0.29,3492363000.0
2019-07-03,2978.0801,2995.8401,2977.96,2995.8201,1963720000,0.77,3413107500.0
2019-07-05,2984.25,2994.03,2967.97,2990.4099,2434210000,-0.18,3364997500.0
2019-07-08,2979.77,2980.76,2970.0901,2975.95,2904550000,-0.48,3349212500.0
2019-07-09,2965.52,2981.8999,2963.4399,2979.6299,3028210000,0.12,3340162500.0
2019-07-10,2989.3,3002.98,2984.6201,2993.0701,3154240000,0.45,3320453500.0
2019-07-11,2999.6201,3002.3301,2988.8,2999.9099,3154620000,0.23,3326478000.0
2019-07-12,3003.3601,3013.9199,3001.8701,3013.77,2974960000,0.46,3321735500.0
2019-07-15,3017.8,3017.8,3008.77,3014.3,2874970000,0.02,3319367500.0
2019-07-16,3012.1299,3015.02,3001.1499,3004.04,3290650000,-0.34,3343393000.0
2019-07-17,3005.1001,3005.26,2984.25,2984.4199,3181600000,-0.65,3330592000.0
2019-07-18,2978.8701,2998.28,2973.0901,2995.1101,3296580000,0.36,3331026500.0
2019-07-19,3004.26,3006.02,2975.8601,2976.6101,3260360000,-0.62,3298747500.0
2019-07-22,2981.9299,2990.71,2976.6499,2985.03,3003720000,0.28,3198927500.0
2019-07-23,2994.74,3005.8999,2988.5601,3005.47,3313660000,0.68,3207798000.0
2019-07-24,2998.77,3019.5901,2996.8201,3019.5601,3428980000,0.47,3200344500.0
2019-07-25,3016.26,3016.3101,2997.24,3003.6699,3645270000,-0.53,3208701500.0
2019-07-26,3013.25,3027.98,3012.5901,3025.8601,3257590000,0.74,3215435000.0
2019-07-29,3024.47,3025.6101,3014.3,3020.97,3203710000,-0.16,3104585500.0
2019-07-30,3007.6599,3017.1899,3000.9399,3013.1799,3634330000,-0.26,3110638500.0
2019-07-31,3016.22,3017.3999,2958.0801,2980.3799,4623430000,-1.09,3181468000.0
2019-08-01,2980.3201,3013.5901,2945.23,2953.5601,4762300000,-0.9,3321397000.0
2019-08-02,2943.8999,2945.5,2914.1101,2932.05,3874660000,-0.73,3393419500.0
2019-08-05,2898.0701,2898.0701,2822.1201,2844.74,4513730000,-2.98,3473878500.0
2019-08-06,2861.1799,2884.3999,2847.4199,2881.77,4154240000,1.3,3530180000.0
2019-08-07,2858.6499,2892.1699,2825.71,2883.98,4491750000,0.08,3597055500.0
2019-08-08,2896.21,2938.72,2894.47,2938.0901,4106370000,1.88,3644643000.0
2019-08-09,2930.51,2935.75,2900.1499,2918.6499,3350640000,-0.66,3663427000.0
2019-08-12,2907.0701,2907.5801,2873.1399,2882.7,2851630000,-1.23,3662260000.0
2019-08-13,2880.72,2943.3101,2877.05,2926.3201,3853600000,1.51,3690407500.0
2019-08-14,2894.1499,2894.1499,2839.6399,2840.6001,4312530000,-2.93,3746954000.0
2019-08-15,2846.2,2856.6699,2825.51,2847.6001,4038000000,0.25,3784025000.0
2019-08-16,2864.74,2893.6299,2864.74,2888.6799,3498150000,1.44,3795914500.0
2019-08-19,2913.48,2931.0,2913.48,2923.6499,3212880000,1.21,3806372500.0
2019-08-20,2919.01,2923.6299,2899.6001,2900.51,3066300000,-0.79,3794004500.0
2019-08-21,2922.04,2928.73,2917.9099,2924.4299,3011190000,0.82,3773115000.0
2019-08-22,2930.9399,2939.0801,2904.51,2922.95,2890880000,-0.05,3735395500.0
2019-08-23,2911.0701,2927.01,2834.97,2847.1101,3937300000,-2.59,3769381000.0
2019-08-26,2866.7,2879.27,2856.0,2878.3799,2857600000,1.1,3752075500.0
2019-08-27,2893.1399,2898.79,2860.5901,2869.1599,3533630000,-0.32,3747040500.0
2019-08-28,2861.28,2890.03,2853.05,2887.9399,3097420000,0.65,3670740000.0
2019-08-29,2910.3701,2930.5,2905.6699,2924.5801,3176190000,1.27,3591434500.0
2019-08-30,2937.0901,2940.4299,2913.3201,2926.46,3008450000,0.06,3548124000.0
2019-09-03,2909.01,2914.3899,2891.8501,2906.27,3426790000,-0.69,3493777000.0
2019-09-04,2924.6699,2938.8401,2921.8601,2937.78,3163260000,1.08,3444228000.0
2019-09-05,2960.6001,2985.8601,2960.6001,2976.0,3890700000,1.3,3414175500.0
2019-09-06,2980.3301,2985.03,2972.51,2978.71,3208280000,0.09,3369271000.0
2019-09-09,2988.4299,2989.4299,2969.3899,2978.4299,4002890000,-0.01,3401883500.0
2019-09-10,2971.01,2979.3899,2957.01,2979.3899,4390770000,0.03,3478840500.0
2019-09-11,2981.4099,3000.9299,2975.3101,3000.9299,3927550000,0.72,3482538000.0
2019-09-12,3009.0801,3020.74,3000.9199,3009.5701,3791860000,0.29,3456504500.0
2019-09-13,3012.21,3017.3301,3002.8999,3007.3899,3520060000,-0.07,3430607500.0
2019-09-16,2996.4099,3002.1899,2990.6699,2997.96,4274640000,-0.31,3469432000.0
2019-09-17,2995.6699,3006.21,2993.73,3005.7,3671840000,0.26,3492380000.0
2019-09-18,3001.5,3007.8301,2978.5701,3006.73,3435540000,0.03,3510842000.0
2019-09-19,3010.3601,3021.99,3003.1599,3006.79,3251290000,0.0,3522847000.0
2019-09-20,3008.4199,3016.3701,2984.6799,2992.0701,6094740000,-0.49,3683040000.0
2019-09-23,2983.5,2999.1499,2982.23,2991.78,3186590000,-0.01,3645504500.0
2019-09-24,3002.4299,3007.98,2957.73,2966.6001,3868160000,-0.84,3696032500.0
2019-09-25,2968.3501,2989.8201,2952.8601,2984.8701,3318870000,0.62,3685294500.0
2019-09-26,2985.73,2987.28,2963.71,2977.6201,3077240000,-0.24,3684285500.0
2019-09-27,2985.47,2987.3101,2945.53,2961.79,3243650000,-0.53,3687658500.0
2019-09-30,2967.0701,2983.8501,2967.0701,2976.74,3247610000,0.5,3699616500.0
2019-10-01,2983.6899,2992.53,2938.7,2940.25,3558040000,-1.23,3706179000.0
2019-10-02,2924.78,2924.78,2874.9299,2887.6101,3912520000,-1.79,3743642000.0
2019-10-03,2885.3799,2911.1299,2855.9399,2910.6299,3503640000,0.8,3724289000.0
2019-10-04,2918.5601,2953.74,2918.5601,2952.01,2990830000,1.42,3713416500.0
2019-10-07,2944.23,2959.75,2935.6799,2938.79,2940140000,-0.45,3660279000.0
2019-10-08,2920.3999,2925.47,2892.6599,2893.0601,3356450000,-1.56,3608563000.0
2019-10-09,2911.1001,2929.3201,2907.4099,2919.3999,2726820000,0.91,3548526500.0
2019-10-10,2918.55,2948.46,2917.1201,2938.1299,3217250000,0.64,3519796000.0
2019-10-11,2963.0701,2993.28,2963.0701,2970.27,3580460000,1.09,3522816000.0
2019-10-14,2965.8101,2972.8401,2962.9399,2966.1499,2557020000,-0.14,3436935000.0
2019-10-15,2973.6101,3003.28,2973.6101,2995.6799,3340740000,1.0,3420380000.0
2019-10-16,2989.6799,2997.54,2985.2,2989.6899,3222570000,-0.2,3409731500.0
2019-10-17,3000.77,3008.29,2991.79,2997.95,3115960000,0.28,3402965000.0
2019-10-18,2996.8401,3000.0,2976.3101,2986.2,3264290000,-0.39,3261442500.0
2019-10-21,2996.48,3007.3301,2995.3501,3006.72,3271620000,0.69,3265694000.0
2019-10-22,3010.73,3014.5701,2995.04,2995.99,3523890000,-0.36,3248480500.0
2019-10-23,2994.01,3004.78,2991.21,3004.52,3392870000,0.28,3252180500.0
2019-10-24,3014.78,3016.0701,3000.4199,3010.29,3692600000,0.19,3282948500.0
2019-10-25,3003.3201,3027.3899,3001.9399,3022.55,3370370000,0.41,3289284500.0
2019-10-28,3032.1201,3044.0801,3032.1201,3039.4199,3521230000,0.56,3302965500.0
2019-10-29,3035.3899,3047.8701,3034.8101,3036.8899,3589930000,-0.08,3304560000.0
2019-10-30,3039.74,3050.1001,3025.96,3046.77,3776030000,0.33,3297735500.0
2019-10-31,3046.8999,3046.8999,3023.1899,3037.5601,4139280000,-0.3,3329517500.0
2019-11-01,3050.72,3066.95,3050.72,3066.9099,3930200000,0.97,3376486000.0
2019-11-04,3078.96,3085.2,3074.8701,3078.27,4146850000,0.37,3436821500.0
2019-11-05,3080.8,3083.95,3072.1499,3074.6201,4486130000,-0.12,3493305500.0
2019-11-06,3075.1001,3078.3401,3065.8899,3076.78,4458190000,0.07,3579874000.0
2019-11-07,3087.02,3097.77,3080.23,3085.1799,4144640000,0.27,3626243500.0
2019-11-08,3081.25,3093.0901,3073.5801,3093.0801,3499150000,0.26,3622178000.0
2019-11-11,3080.3301,3088.3301,3075.8201,3087.01,3035530000,-0.2,3646103500.0
2019-11-12,3089.28,3102.6101,3084.73,3091.8401,3466010000,0.16,3652367000.0
2019-11-13,3084.1799,3098.0601,3078.8,3094.04,3509280000,0.07,3666702500.0
2019-11-14,3090.75,3098.2,3083.26,3096.6299,3276070000,0.08,3674708000.0
2019-11-15,3107.9199,3120.46,3104.6001,3120.46,3335650000,0.77,3678276000.0
2019-11-18,3117.9099,3124.1699,3112.0601,3122.03,3436690000,0.05,3686529500.0
2019-11-19,3127.45,3127.6399,3113.47,3120.1799,3590070000,-0.06,3689838500.0
2019-11-20,3114.6599,3118.97,3091.4099,3108.46,4034890000,-0.38,3721939500.0
2019-11-21,3108.49,3110.1101,3094.55,3103.54,3720560000,-0.16,3723337500.0
2019-11-22,3111.4099,3112.8701,3099.26,3110.29,3226780000,0.22,3716158000.0
2019-11-25,3117.4399,3133.8301,3117.4399,3133.6399,3511530000,0.75,3715673000.0
2019-11-26,3134.8501,3142.6899,3131.0,3140.52,4595590000,0.22,3765956000.0
2019-11-27,3145.49,3154.26,3143.4099,3153.6299,3033090000,0.42,3728809000.0
2019-11-29,3147.1799,3150.3,3139.3401,3140.98,1743020000,-0.4,3608996000.0
2019-12-02,3143.8501,3144.3101,3110.78,3113.8701,3268740000,-0.86,3575923000.0
2019-12-03,3087.4099,3094.97,3070.3301,3093.2,3653390000,-0.66,3551250000.0
2019-12-04,3103.5,3119.3799,3102.53,3112.76,3695030000,0.63,3511695000.0
2019-12-05,3119.21,3119.45,3103.76,3117.4299,3355750000,0.15,3456573000.0
2019-12-06,3134.6201,3150.6001,3134.6201,3145.9099,3479480000,0.91,3423315000.0
2019-12-09,3141.8601,3148.8701,3135.46,3135.96,3345990000,-0.32,3415657000.0
2019-12-10,3135.3601,3142.1201,3126.0901,3132.52,3343790000,-0.11,3431070000.0
2019-12-11,3135.75,3143.98,3133.21,3141.6299,3252540000,0.29,3420396500.0
2019-12-12,3141.23,3176.28,3138.47,3168.5701,3990690000,0.86,3444467000.0
2019-12-13,3166.6499,3182.6799,3156.51,3168.8,3736870000,0.01,3467507000.0
2019-12-16,3183.6299,3197.71,3183.6299,3191.45,4051790000,0.71,3503314000.0
2019-12-17,3195.3999,3198.22,3191.03,3192.52,3837540000,0.03,3523356500.0
2019-12-18,3195.21,3198.48,3191.1399,3191.1399,4014080000,-0.04,3544557000.0
2019-12-19,3192.3201,3205.48,3192.3201,3205.3701,3720450000,0.45,3528835000.0
2019-12-20,3223.3301,3225.6499,3216.03,3221.22,6454270000,0.49,3665520500.0
2019-12-23,3226.05,3227.78,3222.3,3224.01,3060610000,0.09,3657212000.0
2019-12-24,3225.45,3226.4299,3220.51,3223.3799,1296540000,-0.02,3546462500.0
2019-12-26,3227.2,3240.0801,3227.2,3239.9099,2160680000,0.51,3424717000.0
2019-12-27,3247.23,3247.9299,3234.3701,3240.02,2428670000,0.0,3394496000.0
2019-12-30,3240.0901,3240.9199,3216.5701,3221.29,3013290000,-0.58,3458009500.0
2019-12-31,3215.1799,3231.72,3212.03,3230.78,2893810000,0.29,3439263000.0
2020-01-02,3244.6699,3258.1399,3235.53,3257.8501,3458250000,0.84,3429506000.0
2020-01-03,3226.3601,3246.1499,3222.3401,3234.8501,3461290000,-0.71,3417819000.0
2020-01-06,3217.55,3246.8401,3214.6399,3246.28,3674070000,0.35,3433735000.0
2020-01-07,3241.8601,3244.9099,3232.4299,3237.1799,3420380000,-0.28,3430780000.0
2020-01-08,3238.5901,3267.0701,3236.6699,3253.05,3720890000,0.49,3449525000.0
2020-01-09,3266.03,3275.5801,3263.6699,3274.7,3638390000,0.67,3464255000.0
2020-01-10,3281.8101,3282.99,3260.8601,3265.3501,3212970000,-0.29,3462276500.0
2020-01-13,3271.1299,3288.1299,3268.4299,3288.1299,3456380000,0.7,3435561000.0
2020-01-14,3285.3501,3294.25,3277.1899,3283.1499,3665130000,-0.15,3431974000.0
2020-01-15,3282.27,3298.6599,3280.6899,3289.29,3716840000,0.19,3415226500.0
2020-01-16,3302.97,3317.1101,3302.8201,3316.8101,3535080000,0.84,3400103500.0
2020-01-17,3323.6599,3329.8799,3318.8601,3329.6201,3698170000,0.39,3384308000.0
2020-01-21,3321.03,3329.79,3316.6101,3320.79,4105340000,-0.27,3403552500.0
2020-01-22,3330.02,3337.77,3320.04,3321.75,3619850000,0.03,3261831500.0
2020-01-23,3315.77,3326.8799,3301.8701,3325.54,3764860000,0.11,3297044000.0
2020-01-24,3333.1001,3333.1799,3281.53,3295.47,3707130000,-0.9,3417573500.0
2020-01-27,3247.1599,3258.8501,3234.5,3243.6299,3823100000,-1.57,3500694500.0
2020-01-28,3255.3501,3285.78,3253.22,3276.24,3526720000,1.01,3555597000.0
2020-01-29,3289.46,3293.47,3271.8899,3273.3999,3584500000,-0.09,3584157500.0
2020-01-30,3256.45,3285.9099,3242.8,3283.6599,3787250000,0.31,3628829500.0
2020-01-31,3282.3301,3282.3301,3214.6799,3225.52,4527830000,-1.77,3682308500.0
2020-02-03,3235.6599,3268.4399,3235.6599,3248.9199,3757910000,0.73,3697139500.0
2020-02-04,3280.6101,3306.9199,3280.6101,3297.5901,3995320000,1.5,3713202000.0
2020-02-05,3324.9099,3337.5801,3313.75,3334.6899,4117730000,1.13,3748069500.0
2020-02-06,3344.9199,3347.96,3334.3899,3345.78,3868370000,0.33,3755443500.0
2020-02-07,3335.54,3341.4199,3322.1201,3327.71,3730650000,-0.54,3760056500.0
2020-02-10,3318.28,3352.26,3317.77,3352.0901,3450350000,0.73,3771925500.0
2020-02-11,3365.8701,3375.6299,3352.72,3357.75,3760550000,0.17,3787134000.0
2020-02-12,3370.5,3381.47,3369.72,3379.45,3926380000,0.65,3800196500.0
2020-02-13,3365.8999,3385.0901,3360.52,3373.9399,3498240000,-0.16,3789266500.0
2020-02-14,3378.0801,3380.6899,3366.1499,3380.1599,3398040000,0.18,3782414500.0
2020-02-18,3369.04,3375.01,3355.6101,3370.29,3746720000,-0.29,3784842000.0
2020-02-19,3380.3899,3393.52,3378.8301,3386.1499,3600150000,0.47,3759582500.0
2020-02-20,3380.45,3389.1499,3341.02,3373.23,4007320000,-0.38,3778956000.0
2020-02-21,3360.5,3360.76,3328.45,3337.75,3899270000,-1.05,3785676500.0
2020-02-24,3257.6101,3259.8101,3214.6499,3225.8899,4842960000,-3.35,3842468000.0
2020-02-25,3238.9399,3246.99,3118.77,3128.21,5591510000,-3.03,3930888500.0
2020-02-26,3139.8999,3182.51,3108.99,3116.3899,5478110000,-0.38,4028458000.0
2020-02-27,3062.54,3097.0701,2977.3899,2978.76,7058840000,-4.42,4202175000.0
2020-02-28,2916.8999,2959.72,2855.8401,2954.22,8563850000,-0.82,4441005000.0
2020-03-02,2974.28,3090.96,2945.1899,3090.23,6376400000,4.6,4533433500.0
2020-03-03,3096.46,3136.72,2976.6299,3003.3701,6355940000,-2.81,4663335000.0
2020-03-04,3045.75,3130.97,3034.3799,3130.1201,5035480000,4.22,4715343000.0
2020-03-05,3075.7,3083.04,2999.8301,3023.9399,5575550000,-3.39,4788234000.0
2020-03-06,2954.2,2985.9299,2901.54,2972.3701,6552140000,-1.71,4922422500.0
2020-03-09,2863.8899,2863.8899,2734.4299,2746.5601,8423050000,-7.6,5157042500.0
2020-03-10,2813.48,2882.5901,2734.0,2882.23,7635960000,4.94,5366323000.0
2020-03-11,2825.6001,2825.6001,2707.22,2741.3799,7374110000,-4.89,5547001000.0
2020-03-12,2630.8601,2660.95,2478.8601,2480.6399,8829380000,-9.51,5792151000.0
2020-03-13,2569.99,2711.3301,2492.3701,2711.02,8258670000,9.29,6030172500.0
2020-03-16,2508.5901,2562.98,2380.9399,2386.1299,7781540000,-11.98,6249347500.0
2020-03-17,2425.6599,2553.9299,2367.04,2529.1899,8358500000,6.0,6479936500.0
2020-03-18,2436.5,2453.5701,2280.52,2398.1001,8755780000,-5.18,6737718000.0
2020-03-19,2393.48,2466.97,2319.78,2409.3899,7946710000,0.47,6934687500.0
2020-03-20,2431.9399,2453.01,2295.5601,2304.9199,9044690000,-4.34,7191958500.0
2020-03-23,2290.71,2300.73,2191.8601,2237.3999,7402180000,-2.93,7319919500.0
2020-03-24,2344.4399,2449.71,2344.4399,2447.3301,7547350000,9.38,7417711500.0
2020-03-25,2457.77,2571.4199,2407.53,2475.5601,8285670000,1.15,7558089500.0
2020-03-26,2501.29,2637.01,2500.72,2630.0701,7753160000,6.24,7592805500.0
2020-03-27,2555.8701,2615.9099,2520.02,2541.47,6194330000,-3.37,7474329500.0
2020-03-30,2558.98,2631.8,2545.28,2626.6499,5746220000,3.35,7442820500.0
2020-03-31,2614.6899,2641.3899,2571.1499,2584.5901,6568290000,-1.6,7453438000.0
2020-04-01,2498.0801,2522.75,2447.49,2470.5,5947900000,-4.41,7499059000.0
2020-04-02,2458.54,2533.22,2455.79,2526.8999,6454990000,2.28,7543031000.0
2020-04-03,2514.9199,2538.1799,2459.96,2488.6499,6087190000,-1.51,7519783500.0
2020-04-06,2578.28,2676.8501,2574.5701,2663.6799,6391860000,7.03,7418224000.0
2020-04-07,2738.6499,2756.8899,2657.6699,2659.4099,7040720000,-0.16,7388462000.0
2020-04-08,2685.0,2760.75,2663.3,2749.98,5856370000,3.41,7312575000.0
2020-04-09,2776.99,2818.5701,2762.3601,2789.8201,7880140000,1.45,7265113000.0
2020-04-13,2782.46,2782.46,2721.1699,2761.6299,5274310000,-1.01,7115895000.0
2020-04-14,2805.1001,2851.8501,2805.1001,2846.0601,5567400000,3.06,7005188000.0
2020-04-15,2795.6399,2801.8799,2761.54,2783.3601,5203390000,-2.2,6847432500.0
2020-04-16,2799.3401,2806.51,2764.3201,2799.55,5179990000,0.58,6668643000.0
2020-04-17,2842.4299,2879.22,2830.8799,2874.5601,5792140000,2.68,6560914500.0
2020-04-20,2845.6201,2868.98,2820.4299,2823.1599,5220160000,-1.79,6369688000.0
2020-04-21,2784.8101,2785.54,2727.1001,2736.5601,5075830000,-3.07,6253370500.0
2020-04-22,2787.8899,2815.1001,2775.95,2799.3101,5049660000,2.29,6128486000.0
2020-04-23,2810.4199,2844.8999,2794.26,2797.8,5756520000,-0.05,6002028500.0
2020-04-24,2812.6399,2842.71,2791.76,2836.74,5374480000,1.39,5883094500.0
2020-04-27,2854.6499,2887.72,2852.8899,2878.48,5194260000,1.47,5833091000.0
2020-04-28,2909.96,2921.1499,2860.71,2863.3899,5672880000,-0.52,5829424000.0
2020-04-29,2918.46,2954.8601,2912.1599,2939.51,6620140000,2.66,5832016500.0
2020-04-30,2930.9099,2930.9099,2892.47,2912.4299,6523120000,-0.92,5860777500.0
2020-05-01,2869.0901,2869.0901,2821.6101,2830.71,4753160000,-2.81,5775686000.0
2020-05-04,2815.01,2844.24,2797.8501,2842.74,4723140000,0.42,5707483500.0
2020-05-05,2868.8799,2898.23,2863.55,2868.4399,5129590000,0.9,5644370000.0
2020-05-06,2883.1399,2891.1101,2847.6499,2848.4199,4861920000,-0.7,5535430000.0
2020-05-07,2878.26,2901.9199,2876.48,2881.1899,5164640000,1.15,5500843500.0
2020-05-08,2908.8301,2932.1599,2902.8799,2929.8,4857160000,1.69,5349694500.0
2020-05-11,2915.46,2944.25,2903.4399,2930.1899,4807320000,0.01,5326345000.0
2020-05-12,2939.5,2945.8201,2869.5901,2870.1201,5107710000,-2.05,5303360500.0
2020-05-13,2865.8601,2874.1399,2793.1499,2820.0,6143130000,-1.75,5350347500.0
2020-05-14,2794.54,2852.8,2766.6399,2852.5,5641920000,1.15,5373444000.0
2020-05-15,2829.95,2865.01,2816.78,2863.7,5477040000,0.39,5357689000.0
2020-05-18,2913.8601,2968.0901,2913.8601,2953.9099,6364290000,3.15,5414895500.0
2020-05-19,2948.5901,2964.21,2922.3501,2922.9399,4969330000,-1.05,5409570500.0
2020-05-20,2953.6299,2980.29,2953.6299,2971.6101,4992970000,1.67,5406736000.0
2020-05-21,2969.95,2978.5,2938.5701,2948.51,4966940000,-0.78,5367257000.0
2020-05-22,2948.05,2956.76,2933.5901,2955.45,3952800000,0.24,5296173000.0
2020-05-26,3004.0801,3021.72,2988.1699,2991.77,5837060000,1.23,5328313000.0
2020-05-27,3015.6499,3036.25,2969.75,3036.1299,6371230000,1.48,5363230500.0
2020-05-28,3046.6101,3068.6699,3023.3999,3029.73,5402670000,-0.21,5302357000.0
2020-05-29,3025.1699,3049.1699,2998.6101,3044.3101,7275080000,0.48,5339955000.0
2020-06-01,3038.78,3062.1799,3031.54,3055.73,4673410000,0.38,5335967500.0
2020-06-02,3064.78,3081.0701,3051.6399,3080.8201,5187230000,0.82,5359172000.0
2020-06-03,3098.8999,3130.9399,3098.8999,3122.8701,5989560000,1.36,5402170500.0
2020-06-04,3111.5601,3128.9099,3090.4099,3112.3501,6428130000,-0.34,5480481000.0
2020-06-05,3163.8401,3211.72,3163.8401,3193.9299,8617590000,2.62,5653128500.0
2020-06-08,3199.9199,3233.1299,3196.0,3232.3899,8437380000,1.2,5832139500.0
2020-06-09,3213.3201,3222.71,3193.1101,3207.1799,6382620000,-0.78,5910904500.0
2020-06-10,3213.4199,3223.27,3181.49,3190.1399,6570840000,-0.53,5984061000.0
2020-06-11,3123.53,3123.53,2999.49,3002.1001,7018890000,-5.89,6027849000.0
2020-06-12,3071.04,3088.4199,2984.47,3041.3101,5832250000,1.31,6037365500.0
2020-06-15,2993.76,3079.76,2965.6599,3066.5901,5740660000,0.83,6050546500.0
2020-06-16,3131.0,3153.45,3076.0601,3124.74,5829240000,1.9,6023794000.0
2020-06-17,3136.1299,3141.1599,3108.03,3113.49,4549390000,-0.36,6002797000.0
2020-06-18,3101.6399,3120.0,3093.51,3115.3401,4429030000,0.06,5974600000.0
2020-06-19,3140.29,3155.53,3083.1101,3097.74,8327780000,-0.56,6142642000.0
2020-06-22,3094.4199,3120.9199,3079.3899,3117.8601,4665380000,0.65,6178271000.0
2020-06-23,3138.7,3154.8999,3127.1201,3131.29,4704830000,0.43,6121659500.0
2020-06-24,3114.3999,3115.01,3032.1299,3050.3301,5587200000,-2.59,6082458000.0
2020-06-25,3046.6001,3086.25,3024.01,3083.76,4815420000,1.1,6053095500.0
2020-06-26,3073.2,3073.73,3004.6299,3009.05,8098120000,-2.42,6094247500.0
2020-06-29,3018.5901,3053.8899,2999.74,3053.24,4462770000,1.47,6083715500.0
2020-06-30,3050.2,3111.51,3047.8301,3100.29,4696280000,1.54,6059168000.0
2020-07-01,3105.9199,3128.4399,3101.1699,3115.8601,4443130000,0.5,5981846500.0
2020-07-02,3143.6399,3165.8101,3124.52,3130.01,4190830000,0.45,5869981500.0
2020-07-06,3155.29,3182.5901,3155.29,3179.72,4736450000,1.59,5675924500.0
2020-07-07,3166.4399,3184.1499,3142.9299,3145.3201,4563700000,-1.08,5482240500.0
2020-07-08,3153.0701,3171.8,3136.53,3169.9399,4927700000,0.78,5409494500.0
2020-07-09,3176.1699,3179.78,3115.7,3152.05,4829020000,-0.56,5322403500.0
2020-07-10,3152.47,3186.8201,3136.22,3185.04,4515340000,1.05,5197226000.0
2020-07-13,3205.0801,3235.3201,3149.4299,3155.22,4890780000,-0.94,5150152500.0
2020-07-14,3141.1101,3200.95,3127.6599,3197.52,4476170000,1.34,5086928000.0
2020-07-15,3225.98,3238.28,3200.76,3226.5601,4669760000,0.91,5028954000.0
2020-07-16,3208.3601,3220.3899,3198.5901,3215.5701,3961230000,-0.34,4999546000.0
2020-07-17,3224.21,3233.52,3205.6499,3224.73,3993830000,0.28,4977786000.0
2020-07-20,3224.29,3258.6101,3215.1599,3251.8401,3971200000,0.84,4759957000.0
2020-07-21,3268.52,3277.29,3247.77,3257.3,4547960000,0.17,4754086000.0
2020-07-22,3254.8601,3279.3201,3253.1001,3276.02,4255190000,0.57,4731604000.0
2020-07-23,3271.6399,3279.99,3222.6599,3235.6599,4290460000,-1.23,4666767000.0
2020-07-24,3218.5801,3227.26,3200.05,3215.6299,3894900000,-0.62,4620741000.0
2020-07-27,3219.8401,3241.4299,3214.25,3239.4099,3963910000,0.74,4414030500.0
2020-07-28,3234.27,3243.72,3216.1699,3218.4399,4027890000,-0.65,4392286500.0
2020-07-29,3227.22,3264.74,3227.22,3258.4399,4676300000,1.24,4391287500.0
2020-07-30,3231.76,3250.9199,3204.1299,3246.22,4254010000,-0.38,4381831500.0
2020-07-31,3270.45,3272.1699,3220.26,3271.1201,5117260000,0.77,4428153000.0
2020-08-03,3288.26,3302.73,3284.53,3294.6101,4643640000,0.72,4423512500.0
2020-08-04,3289.9199,3306.8401,3286.3701,3306.51,4621670000,0.36,4426411000.0
2020-08-05,3317.3701,3330.77,3317.3701,3327.77,4732220000,0.64,4416637000.0
2020-08-06,3323.1699,3351.03,3318.1399,3349.1599,4267490000,0.64,4388560500.0
2020-08-07,3340.05,3352.54,3328.72,3351.28,4104860000,0.06,4368036500.0
2020-08-10,3356.04,3363.29,3335.4399,3360.47,4318570000,0.27,4339426000.0
2020-08-11,3370.3401,3381.01,3326.4399,3333.6899,5087650000,-0.8,4370000000.0
2020-08-12,3355.46,3387.8899,3355.46,3380.3501,3768560000,1.4,4324940000.0
2020-08-13,3372.95,3387.24,3363.3501,3373.4299,3648810000,-0.2,4309319000.0
2020-08-14,3368.6599,3378.51,3361.6399,3372.8501,3193400000,-0.02,4269297500.0
2020-08-17,3380.8601,3387.5901,3379.22,3381.99,3671290000,0.27,4254302000.0
2020-08-18,3387.04,3395.0601,3370.1499,3389.78,3881310000,0.23,4220969500.0
2020-08-19,3392.51,3399.54,3369.6599,3374.8501,3884480000,-0.44,4202434000.0
2020-08-20,3360.48,3390.8,3354.6899,3385.51,3642850000,0.32,4170053500.0
2020-08-21,3386.01,3399.96,3379.3101,3397.1599,3705420000,0.34,4160579500.0
2020-08-24,3418.0901,3432.0901,3413.1299,3431.28,3728690000,1.0,4148818500.0
2020-08-25,3435.95,3444.21,3425.8401,3443.6201,3619300000,0.36,4128389000.0
2020-08-26,3449.97,3481.0701,3444.1499,3478.73,3754360000,1.02,4082292000.0
2020-08-27,3485.1399,3501.3799,3468.3501,3484.55,3929560000,0.17,4066069500.0
2020-08-28,3494.6899,3509.23,3484.3201,3508.01,3855880000,0.67,4003000500.0
2020-08-31,3509.73,3514.77,3493.25,3500.3101,4342290000,-0.22,3987933000.0
2020-09-01,3507.4399,3528.03,3494.6001,3526.6499,4083110000,0.75,3961005000.0
2020-09-02,3543.76,3588.1101,3535.23,3580.8401,4285190000,1.54,3938653500.0
2020-09-03,3564.74,3564.8501,3427.4099,3455.0601,4898680000,-3.51,3970213000.0
2020-09-04,3453.6001,3479.1499,3349.6299,3426.96,4431440000,-0.81,3986542000.0
2020-09-08,3371.8799,3379.97,3329.27,3331.8401,4665600000,-2.78,4003893500.0
2020-09-09,3369.8201,3424.77,3366.8401,3398.96,3920830000,2.01,3945552500.0
2020-09-10,3412.5601,3425.55,3329.25,3339.1899,4192250000,-1.76,3966737000.0
2020-09-11,3352.7,3368.95,3310.47,3340.97,3704450000,0.05,3969519000.0
2020-09-14,3363.5601,3402.9299,3363.5601,3383.54,3832130000,1.27,4001455500.0
2020-09-15,3407.73,3419.48,3389.25,3401.2,4051460000,0.52,4020464000.0
2020-09-16,3411.23,3428.9199,3384.45,3385.49,4710030000,-0.46,4061900000.0
2020-09-17,3346.8601,3375.1699,3328.8201,3357.01,4371940000,-0.84,4086273000.0
2020-09-18,3357.3799,3362.27,3292.3999,3319.47,7068700000,-1.12,4257565500.0
2020-09-21,3285.5701,3285.5701,3229.1001,3281.0601,4828350000,-1.16,4313712000.0
2020-09-22,3295.75,3320.3101,3270.95,3315.5701,3963300000,1.05,4325442500.0
2020-09-23,3320.1101,3323.3501,3232.5701,3236.9199,4364500000,-2.37,4362702500.0
2020-09-24,3226.1399,3278.7,3209.45,3246.5901,4599470000,0.3,4404958000.0
2020-09-25,3236.6599,3306.8799,3228.4399,3298.46,3792220000,1.6,4398091000.0
2020-09-28,3333.8999,3360.74,3332.9099,3351.6001,3946060000,1.61,4402600000.0
2020-09-29,3350.9199,3357.9199,3327.54,3335.47,3651880000,-0.48,4368079500.0
2020-09-30,3341.21,3393.5601,3340.47,3363.0,4722530000,0.83,4400050500.0
2020-10-01,3385.8701,3397.1799,3361.3899,3380.8,4070530000,0.53,4389317500.0
2020-10-02,3338.9399,3369.1001,3323.6899,3348.4199,3961550000,-0.96,4342461000.0
2020-10-05,3367.27,3409.5701,3367.27,3408.6001,3686920000,1.8,4305235000.0
2020-10-06,3408.74,3431.5601,3354.54,3360.97,4443380000,-1.4,4294124000.0
2020-10-07,3384.5601,3426.26,3384.5601,3419.4399,3807830000,1.74,4288474000.0
2020-10-08,3434.28,3447.28,3428.1499,3446.8301,3856190000,0.8,4271671000.0
2020-10-09,3459.6699,3482.3401,3458.0701,3477.1399,3939060000,0.88,4283401500.0
2020-10-12,3500.02,3549.8501,3499.6101,3534.22,3428970000,1.64,4263243500.0
2020-10-13,3534.01,3534.01,3500.8601,3511.9299,3605150000,-0.63,4240928000.0
2020-10-14,3515.47,3527.9399,3480.55,3488.6699,3840630000,-0.66,4197458000.0
2020-10-15,3453.72,3489.0801,3440.8899,3483.3401,3717640000,-0.15,4164743000.0
2020-10-16,3493.5,3515.76,3480.45,3483.8101,4675890000,0.01,4045102500.0
2020-10-19,3493.6599,3502.4199,3419.9299,3426.9199,4086200000,-1.63,4007995000.0
2020-10-20,3439.3799,3476.9299,3435.6499,3443.1201,3901260000,0.47,4004893000.0
2020-10-21,3439.9099,3464.8601,3433.0601,3435.5601,4097750000,-0.22,3991555500.0
2020-10-22,3438.5,3460.53,3415.3401,3453.49,4163630000,0.52,3969763500.0
2020-10-23,3464.8999,3466.46,3440.45,3465.3899,3646570000,0.34,3962481000.0
2020-10-26,3441.4199,3441.4199,3364.8601,3400.97,3988080000,-1.86,3964582000.0
2020-10-27,3403.1499,3409.51,3388.71,3390.6799,3946990000,-0.3,3979337500.0
2020-10-28,3342.48,3342.48,3268.8899,3271.03,5129860000,-3.53,3999704000.0
2020-10-29,3277.1699,3341.05,3259.8201,3310.1101,4903070000,1.19,4041331000.0
2020-10-30,3293.5901,3304.9299,3233.9399,3269.96,4840450000,-1.21,4085276000.0
2020-11-02,3296.2,3330.1399,3279.74,3310.24,4310590000,1.23,4116459500.0
2020-11-03,3336.25,3389.49,3336.25,3369.1599,4220070000,1.78,4105294000.0
2020-11-04,3406.46,3486.25,3405.1699,3443.4399,4783040000,2.2,4154054500.0
2020-11-05,3485.74,3529.05,3485.74,3510.45,4841190000,1.95,4203304500.0
2020-11-06,3508.3401,3521.5801,3484.3401,3509.4399,4833950000,-0.03,4248049000.0
2020-11-09,3583.04,3645.99,3547.48,3550.5,8556610000,1.17,4504431000.0
2020-11-10,3543.26,3557.22,3511.9099,3545.53,6024230000,-0.14,4625385000.0
2020-11-11,3563.22,3581.1599,3557.0,3572.6599,4609970000,0.77,4663852000.0
2020-11-12,3562.6699,3569.02,3518.5801,3537.01,4890120000,-1.0,4722476000.0
2020-11-13,3552.5701,3593.6599,3552.5701,3585.1499,4709670000,1.36,4724165000.0
2020-11-16,3600.1599,3628.51,3600.1599,3626.9099,5281980000,1.16,4783954000.0
2020-11-17,3610.3101,3623.1101,3588.6799,3609.53,4799570000,-0.48,4828869500.0
2020-11-18,3612.0901,3619.0901,3567.3301,3567.79,5274450000,-1.16,4887704500.0
2020-11-19,3559.4099,3585.22,3543.8401,3581.8701,4347200000,0.39,4896883000.0
2020-11-20,3579.3101,3581.23,3556.8501,3557.54,4218970000,-0.68,4925503000.0
2020-11-23,3566.8201,3589.8101,3552.77,3577.5901,5036290000,0.56,4977913500.0
2020-11-24,3594.52,3642.3101,3594.52,3635.4099,6267570000,1.62,5093942500.0
2020-11-25,3635.5,3635.5,3617.76,3629.6499,4902560000,-0.16,5082577500.0
2020-11-27,3638.55,3644.3101,3629.3301,3638.3501,2778450000,0.24,4976346500.0
2020-11-30,3634.1799,3634.1799,3594.3899,3621.6299,6291400000,-0.46,5048894000.0
2020-12-01,3645.8701,3678.45,3645.8701,3662.45,5403660000,1.13,5103547500.0
2020-12-02,3653.78,3670.96,3644.8401,3669.01,5029620000,0.18,5144025000.0
2020-12-03,3668.28,3682.73,3657.1699,3666.72,5091760000,-0.06,5159461000.0
2020-12-04,3670.9399,3699.2,3670.9399,3699.1201,5086370000,0.88,5171720000.0
2020-12-07,3694.73,3697.4099,3678.8799,3691.96,4788560000,-0.19,5169450500.0
2020-12-08,3683.05,3708.45,3678.8301,3702.25,4549670000,0.28,4969103500.0
2020-12-09,3705.98,3712.3899,3660.54,3672.8201,5209940000,-0.79,4928389000.0
2020-12-10,3659.1299,3678.49,3645.1799,3668.1001,4618240000,-0.13,4928802500.0
2020-12-11,3656.0801,3665.9099,3633.3999,3663.46,4367150000,-0.13,4902654000.0
2020-12-14,3675.27,3697.6101,3645.8401,3647.49,4594920000,-0.44,4896916500.0
2020-12-15,3666.4099,3695.29,3659.6201,3694.6201,4360280000,1.29,4850831500.0
2020-12-16,3696.25,3711.27,3688.5701,3701.1699,4056950000,0.18,4813700500.0
2020-12-17,3713.6499,3725.1201,3710.8701,3722.48,4184930000,0.58,4759224500.0
2020-12-18,3722.3899,3726.7,3685.8401,3709.4099,7068340000,-0.35,4895281500.0
2020-12-21,3684.28,3702.8999,3636.48,3694.9199,4732160000,-0.39,4920941000.0
2020-12-22,3698.0801,3698.26,3676.1599,3687.26,4023940000,-0.21,4870323500.0
2020-12-23,3693.4199,3711.24,3689.28,3690.01,3772630000,0.07,4745576500.0
2020-12-24,3694.03,3703.8201,3689.3201,3703.0601,1885090000,0.35,4594703000.0
2020-12-28,3723.03,3740.51,3723.03,3735.3601,3527460000,0.87,4632153500.0
2020-12-29,3750.01,3756.1201,3723.3101,3727.04,3387030000,-0.22,4486935000.0
2020-12-30,3736.1899,3744.6299,3730.21,3732.04,3145200000,0.13,4374012000.0
2020-12-31,3733.27,3760.2,3726.8799,3756.0701,3172510000,0.64,4281156500.0
2021-01-04,3764.6101,3769.99,3662.71,3700.6499,5006680000,-1.48,4276902500.0
2021-01-05,3698.02,3737.8301,3695.0701,3726.8601,4582620000,0.71,4251715000.0
2021-01-06,3712.2,3783.04,3705.3401,3748.1399,6049970000,0.57,4314785500.0
2021-01-07,3764.71,3811.55,3764.71,3803.79,5080870000,1.48,4341345500.0
2021-01-08,3815.05,3826.6899,3783.6001,3824.6799,4764180000,0.55,4319057500.0
2021-01-11,3803.1399,3817.8601,3789.02,3799.6101,4450500000,-0.66,4310670500.0
2021-01-12,3801.6201,3810.78,3776.51,3801.1899,4977210000,0.04,4341173500.0
2021-01-13,3802.23,3820.96,3791.5,3809.8401,4590420000,0.23,4340948500.0
2021-01-14,3814.98,3823.6001,3792.8601,3795.54,5180140000,-0.38,4381941500.0
2021-01-15,3788.73,3788.73,3749.6201,3768.25,5353060000,-0.72,4446747000.0
2021-01-19,3781.8799,3804.53,3780.3701,3798.9099,4982940000,0.81,4486647500.0
2021-01-20,3816.22,3859.75,3816.22,3851.8501,4551790000,1.39,4360820000.0
2021-01-21,3857.46,3861.45,3845.05,3853.0701,4484460000,0.03,4348435000.0
2021-01-22,3844.24,3852.3101,3830.4099,3841.47,5080430000,-0.3,4401259500.0
2021-01-25,3851.6799,3859.23,3797.1599,3855.3601,6955860000,0.36,4560421000.0
2021-01-26,3862.96,3870.8999,3847.78,3849.6201,6029090000,-0.15,4767621000.0
2021-01-27,3836.8301,3836.8301,3732.48,3750.77,9878040000,-2.57,5085150000.0
2021-01-28,3755.75,3830.5,3755.75,3787.3799,6937960000,0.98,5262696500.0
2021-01-29,3778.05,3778.05,3694.1201,3714.24,6612570000,-1.93,5436065000.0
2021-02-01,3731.1699,3784.3201,3725.6201,3773.8601,5392870000,1.61,5547083000.0
2021-02-02,3791.8401,3843.0901,3791.8401,3826.3101,5495370000,1.39,5571517500.0
2021-02-03,3840.27,3847.51,3816.6799,3830.1699,4846900000,0.1,5584731500.0
2021-02-04,3836.6599,3872.4199,3836.6599,3871.74,4856670000,1.09,5525066500.0
2021-02-05,3878.3,3894.5601,3874.9299,3886.8301,4838580000,0.39,5512952000.0
2021-02-08,3892.5901,3915.77,3892.5901,3915.5901,4635030000,0.74,5506494500.0
2021-02-09,3910.49,3918.3501,3902.6399,3911.23,4554610000,-0.11,5511700000.0
2021-02-10,3920.78,3931.5,3884.9399,3909.8799,4815380000,-0.03,5503608500.0
2021-02-11,3916.3999,3925.99,3890.3899,3916.3799,4570080000,0.17,5502591500.0
2021-02-12,3911.6499,3937.23,3905.78,3934.8301,4119260000,0.47,5449547500.0
2021-02-16,3939.6101,3950.4299,3923.8501,3932.5901,5037360000,-0.06,5433762500.0
2021-02-17,3918.5,3933.6101,3900.4299,3931.3301,4718280000,-0.03,5420529500.0
2021-02-18,3915.8601,3921.98,3885.03,3913.97,4773430000,-0.44,5431611500.0
2021-02-19,3921.1599,3930.4099,3903.0701,3906.71,4823940000,-0.19,5448585500.0
2021-02-22,3885.55,3902.9199,3874.71,3876.5,5870190000,-0.77,5488073500.0
2021-02-23,3857.0701,3895.98,3805.5901,3881.3701,6280650000,0.13,5454313000.0
2021-02-24,3873.71,3928.6499,3859.6001,3925.4299,5942350000,1.14,5449976000.0
2021-02-25,3915.8,3925.02,3814.04,3829.3401,6513060000,-2.45,5281727000.0
2021-02-26,3839.6599,3861.0801,3789.54,3811.1499,6512950000,-0.48,5260476500.0
2021-03-01,3842.51,3914.5,3842.51,3901.8201,5071540000,2.38,5183425000.0
2021-03-02,3903.6399,3906.4099,3868.5701,3870.29,5493690000,-0.81,5188466000.0
2021-03-03,3863.99,3874.47,3818.8601,3819.72,6150790000,-1.31,5221237000.0
2021-03-04,3818.53,3843.6699,3723.3401,3768.47,7142240000,-1.34,5336004000.0
2021-03-05,3793.5801,3851.6899,3730.1899,3841.9399,6842570000,1.95,5435299000.0
2021-03-08,3844.3899,3881.0601,3819.25,3821.3501,5852240000,-0.54,5485982000.0
2021-03-09,3851.9299,3903.76,3851.9299,3875.4399,5496340000,1.42,5529047500.0
2021-03-10,3891.99,3917.3501,3885.73,3898.8101,5827250000,0.6,5592679500.0
2021-03-11,3915.54,3960.27,3915.54,3939.3401,5300010000,1.04,5616911000.0
2021-03-12,3924.52,3944.99,3915.21,3943.3401,4469240000,0.1,5611869000.0
2021-03-15,3942.96,3970.0801,3923.54,3968.9399,4882190000,0.65,5650015500.0
2021-03-16,3973.5901,3981.04,3953.4399,3962.71,4604870000,-0.16,5628391000.0
2021-03-17,3949.5701,3983.8701,3935.74,3974.1201,4541620000,0.29,5619558000.0
2021-03-18,3953.5,3969.6201,3910.8601,3915.46,4043170000,-1.48,5583045000.0
2021-03-19,3913.1399,3930.1201,3886.75,3913.1001,7725050000,-0.06,5728100500.0
2021-03-22,3916.48,3955.3101,3914.1599,3940.5901,4311380000,0.7,5650160000.0
2021-03-23,3937.6001,3949.1299,3901.5701,3910.52,4645340000,-0.76,5568394500.0
2021-03-24,3919.9299,3942.0801,3889.0701,3889.1399,4766990000,-0.55,5509626500.0
2021-03-25,3879.3401,3919.54,3853.5,3909.52,4940800000,0.52,5431013500.0
2021-03-26,3917.1201,3978.1899,3917.1201,3974.54,5467850000,1.66,5378758500.0
2021-03-29,3969.3101,3981.8301,3943.25,3971.0901,4619840000,-0.09,5356173500.0
2021-03-30,3963.3401,3968.01,3944.3501,3958.55,4103570000,-0.32,5286667500.0
2021-03-31,3967.25,3994.4099,3966.98,3972.8899,4564980000,0.36,5207377000.0
2021-04-01,3992.78,4020.6299,3992.78,4019.8701,4151240000,1.18,5057827000.0
2021-04-05,4034.4399,4083.4199,4034.4399,4077.9099,3999760000,1.44,4915686500.0
2021-04-06,4075.5701,4086.23,4068.1399,4073.9399,4027880000,-0.1,4824468500.0
2021-04-07,4074.29,4083.1299,4068.3101,4079.95,4112640000,0.15,4755283500.0
2021-04-08,4089.95,4098.1899,4082.54,4097.1699,3901910000,0.42,4659016500.0
2021-04-09,4096.1099,4129.48,4095.51,4128.7998,3634910000,0.77,4575761500.0
2021-04-12,4124.71,4131.7598,4114.8198,4127.9902,3578500000,-0.02,4531224500.0
2021-04-13,4130.1001,4148.0,4124.4302,4141.5898,3728440000,0.33,4473537000.0
2021-04-14,4141.5801,4151.6899,4120.8701,4124.6602,3976540000,-0.41,4442120500.0
2021-04-15,4139.7598,4173.4902,4139.7598,4170.4199,4027680000,1.11,4416423500.0
2021-04-16,4174.1401,4191.3101,4170.75,4185.4702,4157430000,0.36,4422136500.0
2021-04-19,4179.7998,4180.8101,4150.4702,4163.2598,3788020000,-0.53,4225285000.0
2021-04-20,4159.1802,4159.1802,4118.3799,4134.9399,4338230000,-0.68,4226627500.0
2021-04-21,4128.4199,4175.02,4126.3501,4173.4199,3865820000,0.93,4187651500.0
2021-04-22,4170.46,4179.5698,4123.6899,4134.98,4235040000,-0.92,4161054000.0
2021-04-23,4138.7798,4194.1699,4138.7798,4180.1699,3568080000,1.09,4092418000.0
2021-04-26,4185.0298,4194.1899,4182.3599,4187.6201,3738920000,0.18,4005971500.0
2021-04-27,4188.25,4193.3501,4176.2202,4186.7202,3703240000,-0.02,3960141500.0
2021-04-28,4185.1401,4201.5298,4181.7798,4183.1802,3772390000,-0.08,3943582500.0
2021-04-29,4206.1401,4218.7798,4176.8101,4211.4702,4288940000,0.68,3929780500.0
2021-04-30,4198.1001,4198.1001,4174.8501,4181.1699,4273680000,-0.72,3935902500.0
2021-05-03,4191.98,4209.3901,4188.0298,4192.6602,4061170000,0.27,3938973000.0
2021-05-04,4179.04,4179.04,4128.5898,4164.6602,4441080000,-0.67,3959633000.0
2021-05-05,4177.0601,4187.7202,4160.9399,4167.5898,4029050000,0.07,3955453500.0
2021-05-06,4169.1401,4202.7002,4147.3301,4201.6201,4504860000,0.82,3985601000.0
2021-05-07,4210.3398,4238.04,4201.6401,4232.6001,4013060000,0.74,4004508500.0
2021-05-10,4228.29,4236.3901,4188.1299,4188.4302,3678970000,-1.04,4009532000.0
2021-05-11,4150.3398,4162.04,4111.5298,4152.1001,3593110000,-0.87,4002765500.0
2021-05-12,4130.5498,4134.73,4056.8799,4063.04,3735080000,-2.14,3990692500.0
2021-05-13,4074.99,4131.5801,4074.99,4112.5,3687780000,1.22,3973697500.0
2021-05-14,4129.5801,4183.1299,4129.5801,4173.8501,3251920000,1.49,3928422000.0
2021-05-17,4169.9199,4171.9199,4142.6899,4163.29,3307130000,-0.25,3904377500.0
2021-05-18,4165.9399,4169.1499,4125.9902,4127.8301,3559790000,-0.85,3865455500.0
2021-05-19,4098.4502,4116.9302,4061.4099,4115.6802,3485550000,-0.29,3846442000.0
2021-05-20,4121.9702,4172.7998,4121.9702,4159.1201,3019060000,1.06,3785643000.0
2021-05-21,4168.6099,4188.7202,4151.7202,4155.8599,3344620000,-0.08,3774470000.0
2021-05-24,4170.1602,4209.52,4170.1602,4197.0498,2947400000,0.99,3734894000.0
2021-05-25,4205.9399,4213.4199,4182.52,4188.1299,3420870000,-0.21,3720775500.0
2021-05-26,4191.5898,4202.6099,4184.1099,4195.9902,3674490000,0.19,3715880500.0
2021-05-27,4201.9399,4213.3799,4197.7798,4200.8799,5201110000,0.12,3761489000.0
2021-05-28,4210.77,4218.3599,4203.5698,4204.1099,4199270000,0.08,3757768500.0
2021-06-01,4216.52,4234.1201,4197.5898,4202.04,4122960000,-0.05,3760858000.0
2021-06-02,4206.8198,4217.3701,4198.27,4208.1201,4860930000,0.14,3781850500.0
2021-06-03,4191.4302,4204.3901,4167.9302,4192.8501,4579450000,-0.36,3809370500.0
2021-06-04,4206.0498,4233.4502,4206.0498,4229.8901,3487070000,0.88,3758481000.0
2021-06-07,4229.3398,4232.3398,4215.6602,4226.52,3835570000,-0.08,3749606500.0
2021-06-08,4233.8101,4236.7402,4208.4102,4227.2598,3943870000,0.02,3762851500.0
2021-06-09,4232.9902,4237.0898,4218.7402,4219.5498,3902870000,-0.18,3778339500.0
2021-06-10,4228.5601,4249.7402,4220.3398,4239.1802,3502480000,0.47,3766709500.0
2021-06-11,4242.8999,4248.3799,4232.25,4247.4399,3204280000,0.19,3742534500.0
2021-06-14,4248.3101,4255.5898,4234.0698,4255.1499,3612050000,0.18,3760541000.0
2021-06-15,4255.2798,4257.1602,4238.3501,4246.5898,3578450000,-0.2,3774107000.0
2021-06-16,4248.8701,4251.8901,4202.4502,4223.7002,3722050000,-0.54,3782220000.0
2021-06-17,4220.3701,4232.29,4196.0498,4221.8599,3952110000,-0.04,3805548000.0
2021-06-18,4204.7798,4204.7798,4164.3999,4166.4502,6084980000,-1.31,3958844000.0
2021-06-21,4173.3999,4226.2402,4173.3999,4224.79,3391740000,1.4,3961200000.0
2021-06-22,4224.6099,4255.8398,4217.27,4246.4399,3208760000,0.51,3974268000.0
2021-06-23,4249.27,4256.6001,4241.4302,4241.8398,3172440000,-0.11,3961846500.0
2021-06-24,4256.9702,4271.2798,4256.9702,4266.4902,3141680000,0.58,3935206000.0
2021-06-25,4274.4502,4286.1201,4271.1602,4280.7002,6248390000,0.33,3987570000.0
2021-06-28,4284.8999,4292.1401,4274.6699,4290.6099,3415610000,0.23,3948387000.0
2021-06-29,4293.21,4300.52,4287.04,4291.7998,3049560000,0.03,3894717000.0
2021-06-30,4290.6499,4302.4302,4287.96,4297.5,3687880000,0.13,3836064500.0
2021-07-01,4300.73,4320.6602,4300.73,4319.9399,3077580000,0.52,3760971000.0
2021-07-02,4326.6001,4355.4302,4326.6001,4352.3398,2628550000,0.75,3718045000.0
2021-07-06,4356.46,4356.46,4314.3701,4343.54,3437900000,-0.2,3698161500.0
2021-07-07,4351.0098,4361.8799,4329.79,4358.1299,3243900000,0.34,3663163000.0
2021-07-08,4321.0698,4330.8799,4289.3701,4320.8198,3393780000,-0.86,3637708500.0
2021-07-09,4329.3799,4371.6001,4329.3799,4369.5498,2738280000,1.13,3599498500.0
2021-07-12,4372.4102,4386.6802,4364.0298,4384.6299,2983980000,0.35,3588483500.0
2021-07-13,4381.0698,4392.3701,4366.9199,4369.21,3166900000,-0.35,3566226000.0
2021-07-14,4380.1099,4393.6802,4362.3599,4374.2998,3213870000,0.12,3547997000.0
2021-07-15,4369.02,4369.02,4340.7002,4360.0298,3226930000,-0.33,3523241000.0
2021-07-16,4367.4302,4375.0898,4322.5298,4327.1602,3165160000,-0.75,3483893500.0
2021-07-19,4296.3999,4296.3999,4233.1299,4258.4902,4155790000,-1.59,3387434000.0
2021-07-20,4265.1099,4336.8398,4262.0498,4323.0601,3634190000,1.52,3399556500.0
2021-07-21,4331.1299,4359.7002,4331.1299,4358.6899,3078550000,0.82,3393046000.0
2021-07-22,4361.27,4369.8701,4350.0601,4367.48,2907910000,0.2,3379819500.0
2021-07-23,4381.2002,4415.1802,4381.2002,4411.79,3490730000,1.01,3397272000.0
2021-07-26,4409.5801,4422.73,4405.4502,4422.2998,2679110000,0.24,3218808000.0
2021-07-27,4416.3799,4416.3799,4372.5098,4401.46,3381080000,-0.47,3217081500.0
2021-07-28,4402.9502,4415.4702,4387.0098,4400.6401,3215130000,-0.02,3225360000.0
2021-07-29,4403.5898,4429.9702,4403.5898,4419.1499,2815510000,0.42,3181741500.0
2021-07-30,4395.1201,4412.25,4389.6499,4395.2598,2861600000,-0.54,3170942500.0
2021-08-02,4406.8599,4422.1802,4384.8101,4387.1602,2919940000,-0.18,3185512000.0
2021-08-03,4392.7402,4423.79,4373.0,4423.1499,3305340000,0.82,3178884000.0
2021-08-04,4415.9502,4416.1699,4400.23,4402.6602,3382620000,-0.46,3185820000.0
2021-08-05,4408.8599,4429.7598,4408.8599,4429.1001,2734220000,0.6,3152842000.0
2021-08-06,4429.0698,4440.8198,4429.0698,4436.52,2839970000,0.17,3157926500.0
2021-08-09,4437.77,4439.3901,4424.7402,4432.3501,2779880000,-0.09,3147721500.0
2021-08-10,4435.79,4445.21,4430.0298,4436.75,3219840000,0.1,3150368500.0
2021-08-11,4442.1802,4449.4399,4436.4199,4442.4102,2803060000,0.13,3129828000.0
2021-08-12,4446.0801,4461.77,4435.96,4460.8301,2543860000,0.41,3095674500.0
2021-08-13,4464.8398,4468.3701,4460.8198,4468.0,2371630000,0.16,3055998000.0
2021-08-16,4461.6499,4480.2598,4437.6602,4479.71,2707170000,0.26,2983567000.0
2021-08-17,4462.1201,4462.1201,4417.8301,4448.0801,2884000000,-0.71,2946057500.0
2021-08-18,4440.9399,4454.3198,4397.5898,4400.27,2965210000,-1.07,2940390500.0
2021-08-19,4382.4399,4418.6099,4367.73,4405.7998,3120840000,0.13,2951037000.0
2021-08-20,4410.5601,4444.3501,4406.7998,4441.6699,2867770000,0.81,2919889000.0
2021-08-23,4450.29,4489.8799,4450.29,4479.5298,2965520000,0.85,2934209500.0
2021-08-24,4484.3999,4492.8101,4482.2798,4486.23,3037770000,0.15,2917044000.0
2021-08-25,4490.4502,4501.71,4485.6602,4496.1899,2554680000,0.22,2884021500.0
2021-08-26,4493.75,4495.8999,4468.9902,4470.0,2704600000,-0.58,2878476000.0
2021-08-27,4474.1001,4513.3301,4474.1001,4509.3701,2862360000,0.88,2878514000.0
2021-08-30,4513.7598,4537.3599,4513.7598,4528.79,2557300000,0.43,2860382000.0
2021-08-31,4529.75,4531.3901,4515.7998,4522.6802,3090380000,-0.13,2849634000.0
2021-09-01,4528.7998,4537.1099,4522.02,4524.0898,3101830000,0.03,2835594500.0
2021-09-02,4534.48,4545.8501,4524.6602,4536.9502,2897010000,0.28,2843734000.0
2021-09-03,4532.4199,4541.4502,4521.2998,4535.4302,2609660000,-0.03,2832218500.0
2021-09-07,4535.3799,4535.3799,4513.0,4520.0298,3098870000,-0.34,2848168000.0
2021-09-08,4518.0898,4521.79,4493.9502,4514.0698,2808480000,-0.13,2827600000.0
2021-09-09,4513.02,4529.8999,4492.0698,4493.2798,3035300000,-0.46,2839212000.0
2021-09-10,4506.9199,4520.4702,4457.6602,4458.5801,2851140000,-0.77,2854576000.0
2021-09-13,4474.8101,4492.9902,4445.7002,4468.73,3096390000,0.23,2890814000.0
2021-09-14,4479.3301,4485.6802,4435.46,4443.0498,2568730000,-0.57,2883892000.0
2021-09-15,4447.4902,4486.8701,4438.3701,4480.7002,3154760000,0.85,2897430000.0
2021-09-16,4477.0898,4485.8701,4443.7998,4473.75,3321030000,-0.16,2915221000.0
2021-09-17,4469.7402,4471.52,4427.7598,4432.9902,5622210000,-0.91,3040289500.0
2021-09-20,4402.9502,4402.9502,4305.9102,4357.73,3773680000,-1.7,3085585000.0
2021-09-21,4374.4502,4394.8701,4347.96,4354.1899,3044300000,-0.08,3089524000.0
2021-09-22,4367.4302,4416.75,4367.4302,4395.6401,3273670000,0.95,3101319000.0
2021-09-23,4406.75,4465.3999,4406.75,4448.98,2833290000,1.21,3115249500.0
2021-09-24,4438.04,4463.1201,4430.27,4455.48,2772090000,0.15,3118624000.0
2021-09-27,4442.1201,4457.2998,4436.1899,4443.1099,3032870000,-0.28,3127149500.0
2021-09-28,4419.54,4419.54,4346.3301,4352.6299,3495970000,-2.04,3174083000.0
2021-09-29,4362.4102,4385.5698,4355.0801,4359.46,2753800000,0.16,3157254000.0
2021-09-30,4370.6699,4382.5498,4306.2402,4307.54,3123770000,-1.19,3158351000.0
2021-10-01,4317.1602,4375.1899,4288.52,4357.04,3148980000,1.15,3170949500.0
2021-10-04,4348.8398,4355.5098,4278.9399,4300.46,3110560000,-1.3,3195994500.0
2021-10-05,4309.8701,4369.23,4309.8701,4345.7202,2967400000,1.05,3189421000.0
2021-10-06,4319.5698,4365.5698,4290.4902,4363.5498,3219590000,0.41,3209976500.0
2021-10-07,4383.73,4429.9702,4383.73,4399.7598,3096080000,0.83,3213015500.0
2021-10-08,4406.5098,4412.02,4386.2202,4391.3398,2401890000,-0.19,3190553000.0
2021-10-11,4385.4399,4415.8799,4360.5898,4361.1899,2580000000,-0.69,3164733500.0
2021-10-12,4368.3101,4374.8901,4342.0898,4350.6499,2608150000,-0.24,3166704500.0
2021-10-13,4358.0098,4372.8701,4329.9199,4363.7998,2926460000,0.3,3155289500.0
2021-10-14,4386.75,4439.73,4386.75,4438.2598,2642920000,1.71,3121384000.0
2021-10-15,4447.6899,4475.8198,4447.6899,4471.3701,3000560000,0.75,2990301500.0
2021-10-18,4463.7202,4488.75,4447.4702,4486.46,2683540000,0.34,2935794500.0
2021-10-19,4497.3398,4520.3999,4496.4102,4519.6299,2531210000,0.74,2910140000.0
2021-10-20,4524.4199,4540.8701,4524.3999,4536.1899,2671560000,0.37,2880034500.0
2021-10-21,4532.2402,4551.4399,4526.8901,4549.7798,3016950000,0.3,2889217500.0
2021-10-22,4546.1201,4559.6699,4524.0,4544.8999,3062810000,-0.11,2903753500.0
2021-10-25,4553.6899,4572.6201,4537.3599,4566.48,3250210000,0.47,2914620500.0
2021-10-26,4578.6899,4598.5298,4569.1699,4574.79,2866500000,0.18,2883147000.0
2021-10-27,4580.2202,4584.5698,4551.6602,4551.6802,3259510000,-0.51,2908432500.0
2021-10-28,4562.8398,4597.5498,4562.8398,4596.4199,3197560000,0.98,2912122000.0
2021-10-29,4572.8701,4608.0801,4567.5898,4605.3799,3632260000,0.19,2936286000.0
2021-11-01,4610.6201,4620.3398,4595.0601,4613.6699,2924000000,0.18,2926958000.0
2021-11-02,4613.3398,4635.1499,4613.3398,4630.6499,3309690000,0.37,2944072500.0
2021-11-03,4630.6499,4663.46,4621.1899,4660.5698,3339440000,0.65,2950065000.0
2021-11-04,4662.9302,4683.0,4662.5898,4680.0601,3332940000,0.42,2961908000.0
2021-11-05,4699.2598,4718.5,4681.3198,4697.5298,3491150000,0.37,3016371000.0
2021-11-08,4701.48,4714.9199,4694.3901,4701.7002,3465720000,0.09,3060657000.0
2021-11-09,4707.25,4708.5298,4670.8701,4685.25,3110230000,-0.35,3085761000.0
2021-11-10,4670.2598,4684.8501,4630.8599,4646.71,3581630000,-0.82,3118519500.0
2021-11-11,4659.3901,4664.5498,4648.3101,4649.27,2623140000,0.06,3117530500.0
2021-11-12,4655.2402,4688.4702,4650.77,4682.8501,2865790000,0.72,3110792000.0
2021-11-15,4689.2998,4697.4199,4672.8599,4682.7998,2618980000,-0.0,3107564000.0
2021-11-16,4679.4199,4714.9502,4679.4199,4700.8999,2838210000,0.39,3122914000.0
2021-11-17,4701.5,4701.5,4684.4102,4688.6699,3221250000,-0.26,3150398500.0
2021-11-18,4700.7202,4708.7998,4672.7798,4704.54,3335620000,0.34,3166332000.0
2021-11-19,4708.4399,4717.75,4694.2202,4697.96,3265600000,-0.14,3176471500.0
2021-11-22,4712.0,4743.8301,4682.1699,4682.9399,3206280000,-0.32,3174275000.0
2021-11-23,4678.48,4699.3901,4652.6602,4690.7002,3428780000,0.17,3202389000.0
2021-11-24,4675.7798,4702.8701,4659.8901,4701.46,2464040000,0.23,3162615500.0
2021-11-26,4664.6299,4664.6299,4585.4302,4594.6201,2676740000,-2.27,3136574500.0
2021-11-29,4628.75,4672.9502,4625.2598,4655.27,3471380000,1.32,3128530500.0
2021-11-30,4640.25,4646.02,4560.0,4567.0,4950190000,-1.9,3229840000.0
2021-12-01,4602.8198,4652.9399,4510.27,4513.04,4078260000,-1.18,3268268500.0
2021-12-02,4504.73,4595.46,4504.73,4577.1001,3771510000,1.42,3289872000.0
2021-12-03,4589.4902,4608.0298,4495.1201,4538.4302,3971500000,-0.84,3321800000.0
2021-12-06,4548.3701,4612.6001,4540.5098,4591.6699,3305690000,1.17,3312527000.0
2021-12-07,4631.9702,4694.04,4631.9702,4686.75,3334320000,2.07,3305957000.0
2021-12-08,4690.8599,4705.0601,4674.52,4701.21,3061550000,0.31,3303523000.0
2021-12-09,4691.0,4695.2598,4665.98,4667.4502,2851660000,-0.72,3267024500.0
2021-12-10,4687.6401,4713.5698,4670.2402,4712.02,2858310000,0.95,3278783000.0
2021-12-13,4710.2998,4710.2998,4667.6001,4668.9702,3322050000,-0.91,3301596000.0
2021-12-14,4642.9902,4660.4702,4606.52,4634.0898,3292740000,-0.75,3335284000.0
2021-12-15,4636.46,4712.6001,4611.2202,4709.8501,3367580000,1.63,3361752500.0
2021-12-16,4719.1299,4731.9902,4651.8901,4668.6699,3592810000,-0.87,3380330500.0
2021-12-17,4652.5,4666.7002,4600.2202,4620.6401,5609780000,-1.03,3494038500.0
2021-12-20,4587.8999,4587.8999,4531.1001,4568.02,3395780000,-1.14,3500547500.0
2021-12-21,4594.96,4651.1401,4583.1602,4649.23,2564370000,1.78,3468452000.0
2021-12-22,4650.3599,4697.6699,4645.5298,4696.5601,2439570000,1.02,3418991500.0
2021-12-23,4703.96,4740.7402,4703.96,4725.79,2194630000,0.62,3405521000.0
2021-12-27,4733.9902,4791.4902,4733.9902,4791.1899,2264120000,1.38,3384890000.0
2021-12-28,4795.4902,4807.02,4780.04,4786.3501,2217050000,-0.1,3322173500.0
2021-12-29,4788.6401,4804.0601,4778.0801,4793.0601,2369370000,0.14,3193132500.0
2021-12-30,4794.23,4808.9302,4775.3301,4778.73,2390990000,-0.3,3108769000.0
2021-12-31,4775.21,4786.8301,4765.75,4766.1802,2446190000,-0.26,3042503000.0
2022-01-03,4778.1401,4796.6401,4758.1699,4796.5601,2775190000,0.64,2982687500.0
2022-01-04,4804.5098,4818.6201,4774.27,4793.54,3641050000,-0.06,2999455500.0
2022-01-05,4787.9902,4797.7002,4699.4399,4700.5801,3733540000,-1.94,3019416500.0
2022-01-06,4693.3901,4725.0098,4671.2598,4696.0498,3371250000,-0.1,3034901500.0
2022-01-07,4697.6602,4707.9502,4662.7402,4677.0298,3279870000,-0.41,3056312000.0
2022-01-10,4655.3398,4673.02,4582.2402,4670.29,3621800000,-0.14,3094486500.0
2022-01-11,4669.1401,4714.1299,4638.27,4713.0698,3421600000,0.92,3099464000.0
2022-01-12,4728.5898,4748.8301,4706.71,4726.3501,3060040000,0.28,3087829000.0
2022-01-13,4733.5601,4744.1299,4650.29,4659.0298,3539830000,-1.42,3096441500.0
2022-01-14,4637.9902,4665.1299,4614.75,4662.8501,3483530000,0.08,3090977500.0
2022-01-18,4632.2402,4632.2402,4568.7002,4577.1099,3324960000,-1.84,2976736500.0
2022-01-19,4588.0298,4611.5498,4530.2002,4532.7598,3387370000,-0.97,2976316000.0
2022-01-20,4547.3501,4602.1099,4477.9502,4482.73,3473060000,-1.1,3021750500.0
2022-01-21,4471.3799,4494.52,4395.3398,4397.9399,3945810000,-1.89,3097062500.0
2022-01-24,4356.3198,4417.3501,4222.6201,4410.1299,5172540000,0.28,3245958000.0
2022-01-25,4366.6401,4411.0098,4287.1099,4356.4502,3989420000,-1.22,3332223000.0
2022-01-26,4408.4302,4453.23,4304.7998,4349.9302,4046270000,-0.15,3423684000.0
2022-01-27,4380.5801,4428.7402,4309.5,4326.5098,4074330000,-0.54,3508932000.0
2022-01-28,4336.1899,4432.7202,4292.46,4431.8501,3936030000,2.43,3586184000.0
2022-01-31,4431.79,4516.8901,4414.02,4515.5498,4001950000,1.89,3663972000.0
2022-02-01,4519.5698,4550.4902,4483.5298,4546.54,3796450000,0.69,3715035000.0
2022-02-02,4566.3901,4595.3101,4544.3198,4589.3799,3777170000,0.94,3721841000.0
2022-02-03,4535.4102,4542.8799,4470.3901,4477.4399,3596830000,-2.44,3715005500.0
2022-02-04,4482.79,4539.6602,4451.5,4500.5298,3673700000,0.52,3730128000.0
2022-02-07,4505.75,4521.8599,4471.4702,4483.8701,3291600000,-0.37,3730714500.0
2022-02-08,4480.02,4531.3198,4465.3999,4521.54,3509330000,0.84,3725091000.0
2022-02-09,4547.0,4590.0298,4547.0,4587.1802,3662810000,1.45,3737151500.0
2022-02-10,4553.2402,4588.9199,4484.3101,4504.0801,4490500000,-1.81,3808674500.0
2022-02-11,4506.27,4526.3301,4401.4102,4418.6401,4164960000,-1.9,3839931000.0
2022-02-14,4412.6099,4426.2202,4364.8398,4401.6699,3466170000,-0.38,3839063000.0
2022-02-15,4429.2798,4472.77,4429.2798,4471.0698,3363200000,1.58,3840975000.0
2022-02-16,4455.75,4489.5498,4429.6802,4475.0098,3478750000,0.09,3845544000.0
2022-02-17,4456.0601,4456.0601,4373.8101,4380.2598,3596510000,-2.12,3851716500.0
2022-02-18,4384.5698,4394.6001,4327.2202,4348.8701,3871340000,-0.72,3847993000.0
2022-02-22,4332.7402,4362.1201,4267.1099,4304.7598,4007780000,-1.01,3789755000.0
2022-02-23,4324.9302,4341.5098,4221.5098,4225.5,3814340000,-1.84,3781001000.0
2022-02-24,4155.77,4294.73,4114.6499,4288.7002,5070560000,1.5,3832215500.0
2022-02-25,4298.3799,4385.3398,4286.8301,4384.6499,3941780000,2.24,3825588000.0
2022-02-28,4354.1699,4388.8398,4315.1201,4373.9399,4594010000,-0.24,3858487000.0
2022-03-01,4363.1401,4378.4502,4279.54,4306.2598,4679400000,-1.55,3892359500.0
2022-03-02,4322.5601,4401.48,4322.5601,4386.54,4409090000,1.86,3922991500.0
2022-03-03,4401.3101,4416.7798,4345.5601,4363.4902,4062080000,-0.53,3937237000.0
2022-03-04,4342.1201,4342.1201,4284.98,4328.8701,4558250000,-0.79,3985308000.0
2022-03-07,4327.0098,4327.0098,4199.8501,4201.0898,5506330000,-2.95,4076939500.0
2022-03-08,4202.6602,4276.9399,4157.8701,4170.7002,6237000000,-0.72,4224209500.0
2022-03-09,4223.1001,4299.3999,4223.1001,4277.8799,4220180000,2.57,4259752000.0
2022-03-10,4252.5498,4268.2798,4209.7998,4259.52,4008690000,-0.43,4277046000.0
2022-03-11,4279.5,4291.0098,4200.4902,4204.3101,3877430000,-1.3,4246392500.0
2022-03-14,4202.75,4247.5698,4161.7202,4173.1099,4757600000,-0.74,4276024500.0
2022-03-15,4188.8198,4271.0498,4187.8999,4262.4502,4331170000,2.14,4319274500.0
2022-03-16,4288.1401,4358.8999,4251.9902,4357.8599,5002240000,2.24,4401226500.0
2022-03-17,4345.1099,4412.6699,4335.6499,4411.6699,4174170000,1.23,4435997500.0
2022-03-18,4407.3398,4465.3999,4390.5698,4463.1201,6681510000,1.17,4590247500.0
2022-03-21,4462.3999,4481.75,4424.2998,4461.1802,3961050000,-0.04,4594733000.0
2022-03-22,4469.1001,4522.0,4469.1001,4511.6099,3962880000,1.13,4592488000.0
2022-03-23,4493.1001,4501.0698,4455.8101,4456.2402,4014360000,-1.23,4602489000.0
2022-03-24,4469.98,4520.5801,4465.1699,4520.1602,3573430000,1.43,4527632500.0
2022-03-25,4522.9102,4546.0298,4501.0698,4543.0601,3577520000,0.51,4509419500.0
2022-03-28,4541.0898,4575.6499,4517.6899,4575.52,3696850000,0.71,4464561500.0
2022-03-29,4602.8599,4637.2998,4589.6602,4631.6001,4239660000,1.23,4442574500.0
2022-03-30,4624.2002,4627.77,4581.3198,4602.4502,3665390000,-0.63,4405389500.0
2022-03-31,4599.02,4603.0698,4530.4102,4530.4102,3782040000,-1.57,4391387500.0
2022-04-01,4540.3198,4548.7002,4507.5698,4545.8599,3828290000,0.34,4354889500.0
2022-04-04,4547.9702,4583.5,4539.21,4582.6401,3833500000,0.81,4271248000.0
2022-04-05,4572.4502,4593.4502,4514.1699,4525.1201,3906230000,-1.26,4154709500.0
2022-04-06,4494.1699,4503.9399,4450.04,4481.1499,4137080000,-0.97,4150554500.0
2022-04-07,4474.6499,4521.1602,4450.2998,4500.21,4054010000,0.43,4152820500.0
2022-04-08,4494.1499,4520.4102,4474.6001,4488.2798,3453040000,-0.27,4131601000.0
2022-04-11,4462.6401,4464.3501,4408.3799,4412.5298,3452540000,-1.69,4066348000.0
2022-04-12,4437.5898,4471.0,4381.3398,4397.4502,3451990000,-0.34,4022389000.0
2022-04-13,4394.2998,4453.9199,4392.7002,4446.5898,3273140000,1.12,3935934000.0
2022-04-14,4449.1201,4460.46,4390.77,4392.5898,3634740000,-1.21,3908962500.0
2022-04-18,4385.6299,4410.3101,4370.2998,4391.6899,3509340000,-0.02,3750354000.0
2022-04-19,4390.6299,4471.0298,4390.6299,4462.21,3197930000,1.61,3712198000.0
2022-04-20,4472.2598,4488.29,4448.7598,4459.4502,3678040000,-0.06,3697956000.0
2022-04-21,4489.1699,4512.9399,4384.4702,4393.6602,3833570000,-1.48,3688916500.0
2022-04-22,4385.8301,4385.8301,4267.6201,4271.7798,3930660000,-2.77,3706778000.0
2022-04-25,4255.3398,4299.02,4200.8198,4296.1201,4061070000,0.57,3730955500.0
2022-04-26,4278.1401,4278.1401,4175.04,4175.2002,3760420000,-2.81,3734134000.0
2022-04-27,4186.52,4240.71,4162.8999,4183.96,3876340000,0.21,3715968000.0
2022-04-28,4222.5801,4308.4502,4188.6299,4287.5,3969440000,2.47,3731170500.0
2022-04-29,4253.75,4269.6802,4124.2798,4131.9302,3943480000,-3.63,3739242500.0
2022-05-02,4130.6099,4169.8101,4062.51,4155.3799,4474060000,0.57,3771531000.0
2022-05-03,4159.7798,4200.1001,4147.0801,4175.48,3877530000,0.48,3773732500.0
2022-05-04,4181.1802,4307.6602,4148.9102,4300.1699,4236210000,2.99,3790231500.0
2022-05-05,4270.4302,4270.4302,4106.0098,4146.8701,4197620000,-3.56,3793258500.0
2022-05-06,4128.1699,4157.6899,4067.9099,4123.3398,4254300000,-0.57,3803273000.0
2022-05-09,4081.27,4081.27,3975.48,3991.24,4746120000,-3.2,3867927000.0
2022-05-10,4035.1799,4068.8201,3958.1699,4001.05,4630150000,0.25,3926807500.0
2022-05-11,3990.0801,4049.0901,3928.8201,3935.1799,4683220000,-1.65,3988369000.0
2022-05-12,3903.95,3964.8,3858.8701,3930.0801,4964130000,-0.13,4072918500.0
2022-05-13,3963.8999,4038.8799,3963.8999,4023.8899,4142950000,2.39,4098329000.0
2022-05-16,4013.02,4046.46,3983.99,4008.01,3824320000,-0.39,4114078000.0
2022-05-17,4052.0,4090.72,4033.9299,4088.8501,3846580000,2.02,4146510500.0
2022-05-18,4051.98,4051.98,3911.9099,3923.6799,4428960000,-4.04,4184056500.0
2022-05-19,3899.0,3945.96,3876.5801,3900.79,4212140000,-0.58,4202985000.0
2022-05-20,3927.76,3943.4199,3810.3201,3901.3601,4278520000,0.01,4220378000.0
2022-05-23,3919.4199,3981.8799,3909.04,3973.75,3392770000,1.86,4186963000.0
2022-05-24,3942.9399,3955.6799,3875.1299,3941.48,3901640000,-0.81,4194024000.0
2022-05-25,3929.5901,3999.3301,3925.03,3978.73,4322190000,0.95,4216316500.0
2022-05-26,3984.6001,4075.1399,3984.6001,4057.8401,3961940000,1.99,4215941500.0
2022-05-27,4077.4299,4158.4902,4077.4299,4158.2402,3560560000,2.47,4196795500.0
2022-05-31,4151.0898,4168.3398,4104.8799,4132.1499,5192220000,-0.63,4232703500.0
2022-06-01,4149.7798,4166.54,4073.8501,4101.23,4145710000,-0.75,4246112500.0
2022-06-02,4095.4099,4177.5098,4074.3701,4176.8198,3604930000,1.84,4214548500.0
2022-06-03,4137.5698,4142.6699,4098.6699,4108.54,3107080000,-1.63,4160021500.0
2022-06-06,4134.7202,4168.7798,4109.1802,4121.4302,3852050000,0.31,4139909000.0
2022-06-07,4096.4702,4164.8599,4080.1899,4160.6802,3476470000,0.95,4076426500.0
2022-06-08,4147.1201,4160.1401,4107.2002,4115.77,3090180000,-1.08,3999428000.0
2022-06-09,4101.6499,4119.1001,4017.1699,4017.8201,3192330000,-2.38,3924883500.0
2022-06-10,3974.3899,3974.3899,3900.1599,3900.8601,3936120000,-2.91,3873483000.0
2022-06-13,3838.1499,3838.1499,3734.3,3749.6299,4572820000,-3.88,3894976500.0
2022-06-14,3763.52,3778.1799,3705.6799,3735.48,4126400000,-0.38,3910080500.0
2022-06-15,3764.05,3837.5601,3722.3,3789.99,4474610000,1.46,3941482000.0
2022-06-16,3728.1799,3728.1799,3639.77,3666.77,4511200000,-3.25,3945594000.0
2022-06-17,3665.8999,3707.71,3636.8701,3674.8401,6954110000,0.22,4082692500.0
2022-06-21,3715.3101,3779.6499,3715.3101,3764.79,4124600000,2.45,4074996500.0
2022-06-22,3733.8899,3801.79,3717.6899,3759.8899,4342270000,-0.13,4122471500.0
2022-06-23,3774.71,3802.5801,3743.52,3795.73,4078100000,0.95,4131294500.0
2022-06-24,3821.75,3913.6499,3821.75,3911.74,6742870000,3.06,4252328500.0
2022-06-27,3920.76,3927.72,3889.6599,3900.1101,3385120000,-0.3,4223487500.0
2022-06-28,3913.0,3945.8601,3820.1399,3821.55,3590980000,-2.01,4225008500.0
2022-06-29,3825.0901,3836.5,3799.02,3818.8301,3458850000,-0.07,4138340000.0
2022-06-30,3785.99,3818.99,3738.6699,3785.3799,4032260000,-0.88,4132667500.0
2022-07-01,3781.0,3829.8201,3752.1001,3825.3301,3268240000,1.06,4115833000.0
2022-07-05,3792.6101,3832.1899,3742.0601,3831.3899,4427900000,0.16,4181874000.0
2022-07-06,3831.98,3870.9099,3809.3701,3845.0801,3613120000,0.36,4169927500.0
2022-07-07,3858.8501,3910.6299,3858.8501,3902.6201,3337710000,1.5,4162989500.0
2022-07-08,3888.26,3918.5,3869.3401,3899.3799,2844620000,-0.08,4150711500.0
2022-07-11,3880.9399,3880.9399,3847.22,3854.4299,3023830000,-1.15,4142286500.0
2022-07-12,3851.95,3873.4099,3802.3601,3818.8,3138460000,-0.92,4102403500.0
2022-07-13,3779.6699,3829.4399,3759.0701,3801.78,3166580000,-0.45,4032091500.0
2022-07-14,3763.99,3796.4099,3721.5601,3790.3799,3447500000,-0.3,3998146500.0
2022-07-15,3818.0,3863.6201,3817.1799,3863.1599,3537130000,1.92,3951272500.0
2022-07-18,3883.79,3902.4399,3818.6299,3830.8501,3414470000,-0.84,3896436000.0
2022-07-19,3860.73,3939.8101,3860.73,3936.6899,3160350000,2.76,3706748000.0
2022-07-20,3935.3201,3974.1299,3922.03,3959.8999,3452150000,0.59,3673125500.0
2022-07-21,3955.47,3999.29,3927.6399,3998.95,3586030000,0.99,3635313500.0
2022-07-22,3998.4299,4012.4399,3938.8601,3961.6299,3246220000,-0.93,3593719500.0
2022-07-25,3965.72,3975.3,3943.46,3966.8401,2988650000,0.13,3406008500.0
2022-07-26,3953.22,3953.22,3910.74,3921.05,3083420000,-1.15,3390923500.0
2022-07-27,3951.4299,4039.5601,3951.4299,4023.6101,3584170000,2.62,3390583000.0
2022-07-28,4026.1299,4078.95,3992.97,4072.4299,3882850000,1.21,3411783000.0
2022-07-29,4087.3301,4140.1499,4079.22,4130.29,3817740000,1.42,3401057000.0
2022-08-01,4112.3799,4144.9502,4096.02,4118.6299,3540960000,-0.28,3414693000.0
2022-08-02,4104.21,4140.4702,4079.8101,4091.1899,3880790000,-0.67,3387337500.0
2022-08-03,4107.96,4167.6602,4107.96,4155.1699,3544410000,1.56,3383902000.0
2022-08-04,4154.8501,4161.29,4135.4199,4151.9399,3565810000,-0.08,3395307000.0
2022-08-05,4115.8701,4151.5801,4107.3101,4145.1899,3540260000,-0.16,3430089000.0
2022-08-08,4155.9302,4186.6201,4128.9702,4140.0601,3604650000,-0.12,3459130000.0
2022-08-09,4133.1099,4137.2998,4112.0898,4122.4702,3337150000,-0.42,3469064500.0
2022-08-10,4181.02,4211.0298,4177.2598,4210.2402,3998590000,2.13,3510665000.0
2022-08-11,4227.3999,4257.9102,4201.4102,4207.27,3925060000,-0.07,3534543000.0
2022-08-12,4225.02,4280.4702,4219.7798,4280.1499,3252290000,1.73,3520301000.0
2022-08-15,4269.3701,4301.79,4256.8999,4297.1401,3087740000,0.4,3503964500.0
2022-08-16,4290.46,4325.2798,4277.77,4305.2002,3792010000,0.19,3535547500.0
2022-08-17,4280.3999,4302.1802,4253.0801,4274.04,3293430000,-0.72,3527611500.0
2022-08-18,4273.1299,4292.5298,4261.98,4283.7402,2871990000,0.23,3491909500.0
2022-08-19,4266.3101,4266.3101,4218.7002,4228.48,3210680000,-1.29,3490132500.0
2022-08-22,4195.0801,4195.0801,4129.8599,4137.9902,3365220000,-2.14,3508961000.0
2022-08-23,4133.0898,4159.77,4124.0298,4128.73,3117800000,-0.22,3510680000.0
2022-08-24,4126.5498,4156.5601,4119.9702,4140.77,3056910000,0.29,3484317000.0
2022-08-25,4153.2598,4200.54,4147.5898,4199.1201,2976050000,1.41,3438977000.0
2022-08-26,4198.7402,4203.04,4057.6599,4057.6599,3175260000,-3.37,3406853000.0
2022-08-29,4034.5801,4062.99,4017.4199,4030.6101,2963020000,-0.67,3377956000.0
2022-08-30,4041.25,4044.98,3965.21,3986.1599,3190580000,-1.1,3343445500.0
2022-08-31,4000.6699,4015.3701,3954.53,3955.0,3797860000,-0.78,3356118000.0
2022-09-01,3936.73,3970.23,3903.6499,3966.8501,3754570000,0.3,3365556000.0
2022-09-02,3994.6599,4018.4299,3906.21,3924.26,4134920000,-1.07,3395289000.0
2022-09-06,3930.8899,3942.55,3886.75,3908.1899,2209800080,-0.41,3325546504.0
2022-09-07,3909.4299,3987.8899,3906.03,3979.8701,2290057541,1.83,3273191881.05
2022-09-08,3959.9399,4010.5,3944.8101,4006.1799,3966850000,0.66,3271604881.05
2022-09-09,4022.9399,4076.8101,4022.9399,4067.3601,3901940000,1.53,3270448881.05
2022-09-12,4083.6699,4119.2798,4083.6699,4110.4102,3814200000,1.06,3298544381.05
2022-09-13,4037.1201,4037.1201,3921.28,3932.6899,4224550000,-4.32,3355384881.05
2022-09-14,3940.73,3961.9399,3912.1799,3946.01,4293240000,0.34,3380446381.05
2022-09-15,3932.4099,3959.1399,3888.28,3901.3501,4441830000,-1.13,3437866381.05
2022-09-16,3880.95,3880.95,3837.0801,3873.3301,7954650000,-0.72,3691999381.05
2022-09-19,3849.9099,3900.45,3838.5,3899.8899,3766850000,0.69,3719807881.05
2022-09-20,3875.23,3876.01,3827.54,3855.9299,4058050000,-1.13,3754449381.05
2022-09-21,3871.3999,3907.0701,3789.49,3789.9299,4078330000,-1.71,3802475881.05
2022-09-22,3782.3601,3790.8999,3749.45,3757.99,4284600000,-0.84,3863860381.05
2022-09-23,3727.1399,3727.1399,3647.47,3693.23,5144270000,-1.72,3972271381.05
2022-09-26,3682.72,3715.6699,3644.76,3655.04,4886140000,-1.03,4057815381.05
2022-09-27,3686.4399,3717.53,3623.29,3647.29,4577740000,-0.21,4138551381.05
2022-09-28,3651.9399,3736.74,3640.6101,3719.04,4684850000,1.97,4213264881.05
2022-09-29,3687.01,3687.01,3610.3999,3640.47,4681810000,-2.11,4257462381.05
2022-09-30,3633.48,3671.4399,3584.1299,3585.6201,5645360000,-1.51,4352001881.05
2022-10-03,3609.78,3698.3501,3604.9299,3678.4299,4806680000,2.59,4385589881.05
2022-10-04,3726.46,3791.9199,3726.46,3790.9299,5146580000,3.06,4532428877.05
2022-10-05,3753.25,3806.9099,3722.6599,3783.28,4293180000,-0.2,4632585000.0
2022-10-06,3771.97,3797.9299,3739.22,3744.52,4252100000,-1.02,4646847500.0
2022-10-07,3706.74,3706.74,3620.73,3639.6599,4449660000,-2.8,4674233500.0
2022-10-10,3647.51,3652.1699,3588.1001,3612.3899,3834320000,-0.75,4675239500.0
2022-10-11,3595.8601,3640.6599,3568.45,3588.8401,4759030000,-0.65,4701963500.0
2022-10-12,3590.8301,3608.3401,3573.8601,3577.03,4006830000,-0.33,4687643000.0
2022-10-13,3520.3701,3685.4099,3491.5801,3669.9099,5021680000,2.6,4716635500.0
2022-10-14,3690.4099,3712.0,3579.6799,3583.0701,4243030000,-2.37,4531054500.0
2022-10-17,3638.6499,3689.73,3638.6499,3677.95,4352780000,2.65,4560351000.0
2022-10-18,3746.26,3762.79,3686.53,3719.98,4483740000,1.14,4581635500.0
2022-10-19,3703.1101,3728.5801,3666.51,3695.1599,4223800000,-0.67,4588909000.0
2022-10-20,3689.05,3736.0,3656.4399,3665.78,4496620000,-0.8,4599510000.0
2022-10-21,3657.1001,3757.8899,3647.4199,3752.75,5078020000,2.37,4596197500.0
2022-10-24,3762.01,3810.74,3741.6499,3797.3401,4747930000,1.19,4589287000.0
2022-10-25,3799.4399,3862.8501,3799.4399,3859.1101,4843120000,1.63,4602556000.0
2022-10-26,3825.97,3886.1499,3824.0701,3830.6001,4817310000,-0.74,4609179000.0
2022-10-27,3834.6899,3859.95,3803.79,3807.3,4687320000,-0.61,4609454500.0
2022-10-28,3808.26,3905.4199,3808.26,3901.0601,4459410000,2.46,4550157000.0
2022-10-31,3881.8501,3893.73,3863.1799,3871.98,4820620000,-0.75,4550854000.0
2022-11-01,3901.79,3911.79,3843.8,3856.1001,4481210000,-0.41,4517585500.0
2022-11-02,3852.8999,3894.4399,3758.6799,3759.6899,4899000000,-2.5,4547876500.0
2022-11-03,3733.25,3750.5901,3698.1499,3719.8899,4625290000,-1.06,4566536000.0
2022-11-04,3766.98,3796.3401,3708.8401,3770.55,3025947000,1.36,4495350350.0
2022-11-07,3780.71,3813.95,3764.7,3806.8,4341620000,0.96,4520715350.0
2022-11-08,3817.02,3859.3999,3786.28,3828.1101,4607640000,0.56,4513145850.0
2022-11-09,3810.9399,3818.2,3744.22,3748.5701,4645010000,-2.08,4545054850.0
2022-11-10,3859.8899,3958.3301,3859.8899,3956.3701,5781260000,5.54,4583033850.0
2022-11-11,3963.72,4001.48,3944.8201,3992.9299,5593310000,0.92,4650547850.0
2022-11-14,3977.97,4008.97,3956.3999,3957.25,4561930000,-0.89,4661005350.0
2022-11-15,4006.4099,4028.8401,3953.1699,3991.73,5015310000,0.87,4687583850.0
2022-11-16,3976.8201,3983.0901,3954.3401,3958.79,4165320000,-0.83,4684659850.0
2022-11-17,3919.26,3954.3301,3906.54,3946.5601,4051780000,-0.31,4662417850.0
2022-11-18,3966.3899,3979.8899,3935.98,3965.3401,4037360000,0.48,4610384850.0
2022-11-21,3956.23,3962.0,3933.3401,3949.9399,3850690000,-0.39,4565522850.0
2022-11-22,3965.51,4005.8799,3956.8799,4003.5801,3887990000,1.36,4517766350.0
2022-11-23,4000.3,4033.78,3998.6599,4027.26,3279720000,0.59,4440886850.0
2022-11-25,4023.3401,4034.02,4020.76,4026.1201,1706460000,-0.03,4291843850.0
2022-11-28,4005.3601,4012.27,3955.77,3963.9399,3615430000,-1.54,4249644850.0
2022-11-29,3964.1899,3976.77,3937.6499,3957.6299,3546040000,-0.16,4185915850.0
2022-11-30,3957.1799,4080.1101,3938.5801,4080.1101,6579360000,3.09,4290823350.0
2022-12-01,4087.1399,4100.5098,4050.8701,4076.5701,4527130000,-0.09,4272229850.0
2022-12-02,4040.1699,4080.48,4026.6299,4071.7,4012620000,-0.12,4241596350.0
2022-12-05,4052.02,4052.45,3984.49,3998.8401,4280820000,-1.79,4304340000.0
2022-12-06,3996.6299,4001.51,3918.3899,3941.26,4368380000,-1.44,4305678000.0
2022-12-07,3933.28,3957.5701,3922.6799,3933.9199,4118050000,-0.19,4281198500.0
2022-12-08,3947.79,3974.1899,3935.8301,3963.51,4006900000,0.75,4249293000.0
2022-12-09,3954.1699,3977.02,3933.04,3934.3799,3888260000,-0.73,4154643000.0
2022-12-12,3939.29,3990.71,3935.3,3990.5601,3904130000,1.43,4070184000.0
2022-12-13,4069.3799,4100.96,3993.03,4019.6499,5079360000,0.73,4096055500.0
2022-12-14,4015.54,4053.76,3965.6499,3995.3201,4472340000,-0.61,4068907000.0
2022-12-15,3958.3701,3958.3701,3879.45,3895.75,4493900000,-2.49,4085336000.0
2022-12-16,3890.9099,3890.9099,3827.9099,3852.3601,7493660000,-1.11,4257430000.0
2022-12-19,3853.79,3854.8601,3800.04,3817.6599,3969610000,-0.9,4254042500.0
2022-12-20,3810.47,3838.24,3795.6201,3821.6201,3985370000,0.1,4260776500.0
2022-12-21,3839.49,3889.8201,3839.49,3878.4399,3775200000,1.49,4255137000.0
2022-12-22,3853.26,3853.26,3764.49,3822.3899,3956950000,-1.45,4288998500.0
2022-12-23,3815.1101,3845.8,3797.01,3844.8201,2819280000,0.59,4344639500.0
2022-12-27,3843.3401,3846.6499,3813.22,3829.25,3030300000,-0.4,4315383000.0
2022-12-28,3829.5601,3848.3201,3780.78,3783.22,3083520000,-1.2,4292257000.0
2022-12-29,3805.45,3858.1899,3805.45,3849.28,3003680000,1.75,4113473000.0
2022-12-30,3829.0601,3839.8501,3800.3401,3839.5,2979870000,-0.25,4036110000.0
2023-01-03,3853.29,3878.46,3794.3301,3824.1399,3959140000,-0.4,4033436000.0
2023-01-04,3840.3601,3873.1599,3815.77,3852.97,4414080000,0.75,4040099000.0
2023-01-05,3839.74,3839.74,3802.4199,3808.1001,3893450000,-1.16,4016352500.0
2023-01-06,3823.3701,3906.1899,3809.5601,3895.0801,3923560000,2.28,4006628000.0
2023-01-09,3910.8201,3950.5701,3890.4199,3892.0901,4311770000,-0.08,4021871500.0
2023-01-10,3888.5701,3919.8301,3877.29,3919.25,3851030000,0.7,4020010000.0
2023-01-11,3932.3501,3970.0701,3928.54,3969.6101,4303360000,1.28,4039971500.0
2023-01-12,3977.5701,3997.76,3937.5601,3983.1699,4440260000,0.34,4008016500.0
2023-01-13,3960.6001,4003.95,3947.6699,3999.0901,3939700000,0.4,3981384500.0
2023-01-17,3999.28,4015.3899,3984.5701,3990.97,4235560000,-0.2,3968467500.0
2023-01-18,4002.25,4014.1599,3926.5901,3928.8601,4298710000,-1.56,3808720000.0
2023-01-19,3911.8401,3922.9399,3885.54,3898.8501,3991500000,-0.76,3809814500.0
2023-01-20,3909.04,3972.96,3897.8601,3972.6101,4013360000,1.89,3811214000.0
2023-01-23,3978.1399,4039.3101,3971.6399,4019.8101,3945210000,1.19,3819714500.0
2023-01-24,4001.74,4023.9199,3989.79,4016.95,3320430000,-0.07,3787888500.0
2023-01-25,3982.71,4019.55,3949.0601,4016.22,3724020000,-0.02,3833125500.0
2023-01-26,4036.0801,4061.5701,4013.29,4060.4299,3809590000,1.1,3872090000.0
2023-01-27,4053.72,4094.21,4048.7,4070.5601,3907760000,0.25,3913302000.0
2023-01-30,4049.27,4063.8501,4015.55,4017.77,3802000000,-1.3,3953218000.0
2023-01-31,4020.8501,4077.1599,4020.4399,4076.6001,4679320000,1.46,4038190500.0
2023-02-01,4070.0701,4148.9502,4037.2,4119.21,4856930000,1.05,4083080000.0
2023-02-02,4158.6802,4195.4399,4141.8799,4179.7598,5624360000,1.47,4143594000.0
2023-02-03,4136.6899,4182.3599,4123.3599,4136.48,4694510000,-1.04,4183647000.0
2023-02-06,4119.5698,4124.6299,4093.3799,4111.0801,4114240000,-0.61,4193181000.0
2023-02-07,4105.3501,4176.54,4088.3899,4164.0,4355860000,1.29,4195385500.0
2023-02-08,4153.4702,4156.8501,4111.6699,4117.8599,4029820000,-1.11,4204325000.0
2023-02-09,4144.25,4156.23,4069.6699,4081.5,4270200000,-0.88,4202667000.0
2023-02-10,4068.9199,4094.3601,4060.79,4090.46,3891520000,0.22,4175230000.0
2023-02-13,4096.6201,4138.8999,4092.6699,4137.29,3448620000,1.14,4150676000.0
2023-02-14,4126.7002,4159.77,4095.01,4136.1299,3929200000,-0.03,4135358000.0
2023-02-15,4119.5,4148.1099,4103.98,4147.6001,4075980000,0.28,4124221500.0
2023-02-16,4114.75,4136.54,4089.49,4090.4099,4143660000,-1.38,4131829500.0
2023-02-17,4077.3899,4081.51,4047.95,4079.0901,4045480000,-0.28,4133435500.0
2023-02-21,4052.3501,4052.3501,3995.1899,3997.3401,4121590000,-2.0,4142254500.0
2023-02-22,4001.8301,4017.3701,3976.8999,3991.05,4079320000,-0.16,4180199000.0
2023-02-23,4018.6001,4028.3,3969.1899,4012.3201,3952940000,0.53,4191645000.0
2023-02-24,3973.24,3978.25,3943.0801,3970.04,3877700000,-1.05,4195050500.0
2023-02-27,3992.3601,4018.05,3973.55,3982.24,3836950000,0.31,4191510000.0
2023-02-28,3977.1899,3997.5,3968.98,3970.1499,5043400000,-0.3,4253580000.0
2023-03-01,3963.3401,3971.73,3939.05,3951.3899,4249480000,-0.47,4232088000.0
2023-03-02,3938.6799,3990.8401,3928.1599,3981.3501,4244900000,0.76,4201486500.0
2023-03-03,3998.02,4048.29,3995.1699,4045.6399,4084730000,1.61,4124505000.0
2023-03-06,4055.1499,4078.49,4044.6101,4048.4199,4000870000,0.07,4089823000.0
2023-03-07,4048.26,4050.0,3980.3101,3986.3701,3922500000,-1.53,4080236000.0
2023-03-08,3987.55,4000.4099,3969.76,3992.01,3535570000,0.14,4039221500.0
2023-03-09,3998.6599,4017.8101,3908.7,3918.3201,4445260000,-1.85,4059993500.0
2023-03-10,3912.77,3934.05,3846.3201,3861.5901,5518190000,-1.45,4122393000.0
2023-03-13,3835.1201,3905.05,3808.8601,3855.76,6558020000,-0.15,4255718000.0
2023-03-14,3894.01,3937.29,3873.6299,3919.29,5665870000,1.65,4366580500.0
2023-03-15,3876.74,3894.26,3838.24,3891.9299,6594010000,-0.7,4499821000.0
2023-03-16,3878.9299,3964.46,3864.1101,3960.28,5695790000,1.76,4580811500.0
2023-03-17,3958.6899,3958.9099,3901.27,3916.6399,9354280000,-1.1,4841342500.0
2023-03-20,3917.47,3956.6201,3916.8899,3951.5701,5347140000,0.89,4906425500.0
2023-03-21,3975.8899,4009.0801,3971.1899,4002.8701,4920240000,1.3,4946358000.0
2023-03-22,4002.04,4039.49,3936.1699,3936.97,4533010000,-1.65,4969042500.0
2023-03-23,3959.21,4007.6599,3919.05,3948.72,4991600000,0.3,5020975500.0
2023-03-24,3939.21,3972.74,3909.1599,3970.99,4583970000,0.56,5056289000.0
2023-03-27,3982.9299,4003.8301,3970.49,3977.53,4233540000,0.16,5076118500.0
2023-03-28,3974.1299,3979.2,3951.53,3971.27,4014600000,-0.16,5024678500.0
2023-03-29,3999.53,4030.5901,3999.53,4027.8101,4145250000,1.42,5019467000.0
2023-03-30,4046.74,4057.8501,4032.1001,4050.8301,3930860000,0.57,5003765000.0
2023-03-31,4056.1799,4110.75,4056.1799,4109.3101,4525120000,1.44,5025784500.0
2023-04-03,4102.2002,4127.6602,4098.79,4124.5098,4234700000,0.37,5037476000.0
2023-04-04,4128.0298,4133.1299,4086.8701,4100.6001,4227800000,-0.58,5052741000.0
2023-04-05,4094.5,4099.6899,4072.5601,4090.3799,3968020000,-0.25,5074363500.0
2023-04-06,4081.1499,4107.3198,4069.8401,4105.02,3486690000,0.36,5026435000.0
2023-04-10,4085.2,4109.5,4072.55,4109.1099,3423650000,0.1,4921708000.0
2023-04-11,4110.29,4124.2598,4102.6099,4108.9399,3665830000,-0.0,4777098500.0
2023-04-12,4121.7202,4134.3701,4086.9399,4091.95,3633120000,-0.41,4675461000.0
2023-04-13,4100.04,4150.2598,4099.3999,4146.2202,3596590000,1.33,4525590000.0
2023-04-14,4140.1099,4163.1899,4113.2002,4137.6401,3575690000,-0.21,4419585000.0
2023-04-17,4137.1699,4151.7202,4123.1802,4151.3198,3611180000,0.33,4132430000.0
2023-04-18,4164.2598,4169.48,4140.3599,4154.8701,3536640000,0.09,4041905000.0
2023-04-19,4139.3301,4162.5698,4134.4902,4154.52,3572560000,-0.01,3974521000.0
2023-04-20,4130.48,4148.5698,4114.5698,4129.79,3772080000,-0.6,3936474500.0
2023-04-21,4132.1401,4138.02,4113.8599,4133.52,3611750000,0.09,3867482000.0
2023-04-24,4132.0698,4142.4102,4117.77,4137.04,3290940000,0.09,3802830500.0
2023-04-25,4126.4302,4126.4302,4071.3799,4071.6299,3978640000,-1.58,3790085500.0
2023-04-26,4087.78,4089.6699,4049.3501,4055.99,3837030000,-0.38,3781207000.0
2023-04-27,4075.29,4138.2402,4075.29,4135.3501,3750550000,1.96,3761472000.0
2023-04-28,4129.6299,4170.0601,4127.1802,4169.48,4087800000,0.83,3769319000.0
2023-05-01,4166.79,4186.9199,4164.1201,4167.8701,3321370000,-0.04,3709131500.0
2023-05-02,4164.1001,4164.1001,4089.72,4119.5801,4486130000,-1.16,3721703000.0
2023-05-03,4122.25,4148.2998,4088.8601,4090.75,4246510000,-0.7,3722638500.0
2023-05-04,4082.55,4082.6101,4048.28,4061.22,4920090000,-0.72,3770242000.0
2023-05-05,4084.73,4147.02,4084.73,4136.25,4186270000,1.85,3805221000.0
2023-05-08,4136.98,4142.2998,4123.8101,4138.1201,3641640000,0.05,3816120500.0
2023-05-09,4124.25,4130.3501,4116.6499,4119.1699,3810140000,-0.46,3823336000.0
2023-05-10,4143.7402,4154.2798,4098.9199,4137.6401,4057160000,0.45,3844538000.0
2023-05-11,4132.2402,4132.7998,4109.29,4130.6201,3752900000,-0.17,3852353500.0
2023-05-12,4138.54,4143.7402,4099.1201,4124.0801,3533740000,-0.16,3850256000.0
2023-05-15,4126.6499,4141.25,4110.27,4136.2798,3562170000,0.3,3847805500.0
2023-05-16,4127.9502,4135.54,4109.8599,4109.8999,3654200000,-0.64,3853683500.0
2023-05-17,4122.8501,4164.6699,4113.6201,4158.77,4039080000,1.19,3877009500.0
2023-05-18,4157.6802,4202.2002,4153.5,4198.0498,3980500000,0.94,3887430500.0
2023-05-19,4204.1499,4212.9102,4180.2002,4191.98,4041900000,-0.14,3908938000.0
2023-05-22,4190.7798,4209.2202,4179.6802,4192.6299,3728520000,0.02,3930817000.0
2023-05-23,4176.7998,4185.6802,4142.54,4145.5801,4155320000,-1.12,3939651000.0
2023-05-24,4132.96,4132.96,4103.98,4115.2402,2275689000,-0.73,3861583950.0
2023-05-25,4155.71,4165.7402,4129.73,4151.2798,4147760000,0.88,3881444450.0
2023-05-26,4156.1602,4212.8701,4156.1602,4205.4502,3715460000,1.3,3862827450.0
2023-05-30,4226.71,4231.1001,4192.1802,4205.52,4228510000,0.0,3908184450.0
2023-05-31,4190.7402,4195.4399,4166.1499,4179.8301,5980670000,-0.61,3982911450.0
2023-06-01,4183.0298,4232.4302,4171.6401,4221.02,4391860000,0.99,3990178950.0
2023-06-02,4241.0098,4290.6699,4241.0098,4282.3701,4454200000,1.45,3966884450.0
2023-06-05,4282.9902,4299.2798,4266.8198,4273.79,3813290000,-0.2,3948235450.0
2023-06-06,4271.3398,4288.3301,4263.0898,4283.8501,3996560000,0.24,3965981450.0
2023-06-07,4285.4702,4299.1899,4263.96,4267.52,4537800000,-0.38,4002364450.0
2023-06-08,4268.6899,4298.0098,4261.0698,4293.9302,3826740000,0.62,3990843450.0
2023-06-09,4304.8799,4322.6201,4291.7002,4298.8599,3786510000,0.11,3992523950.0
2023-06-12,4308.3198,4340.1299,4304.3701,4338.9302,3945670000,0.93,4013120450.0
2023-06-13,4352.6099,4375.3701,4349.3101,4369.0098,4275400000,0.69,4048781950.0
2023-06-14,4366.29,4391.8198,4337.8501,4372.5898,4252110000,0.08,4078677450.0
2023-06-15,4365.3301,4439.2002,4362.6001,4425.8398,4176690000,1.22,4085557950.0
2023-06-16,4440.9502,4448.4702,4407.4399,4409.5898,6848600000,-0.37,4228962950.0
2023-06-20,4396.1099,4400.1499,4367.1899,4388.71,4055790000,-0.47,4229657450.0
2023-06-21,4380.0098,4386.2202,4360.1401,4365.6899,3709330000,-0.52,4228697950.0
2023-06-22,4355.3999,4382.25,4351.8198,4381.8901,3511000000,0.37,4196481950.0
2023-06-23,4354.1699,4366.5498,4341.3398,4348.3301,6053620000,-0.77,4385378500.0
2023-06-26,4344.8398,4362.0601,4328.0801,4328.8198,3415030000,-0.45,4348742000.0
2023-06-27,4337.3599,4384.4199,4335.0,4378.4102,3573500000,1.15,4341644000.0
2023-06-28,4367.48,4390.3501,4360.2202,4376.8599,3739330000,-0.04,4317185000.0
2023-06-29,4374.9399,4398.3901,4371.9702,4396.4399,3696660000,0.45,4202984500.0
2023-06-30,4422.4399,4458.48,4422.4399,4450.3799,3923450000,1.23,4179564000.0
2023-07-03,4450.48,4456.46,4442.29,4455.5898,2034280000,0.12,4058568000.0
2023-07-05,4442.04,4454.0601,4436.6099,4446.8198,3482620000,-0.2,4042034500.0
2023-07-06,4422.6201,4422.6201,4385.0498,4411.5898,3682020000,-0.79,4026307500.0
2023-07-07,4404.54,4440.3901,4397.3999,4398.9502,3630480000,-0.29,3980941500.0
2023-07-10,4394.23,4412.6001,4389.9199,4409.5298,3429600000,0.24,3961084500.0
2023-07-11,4415.5498,4443.6401,4408.46,4439.2598,3624220000,0.67,3952970000.0
2023-07-12,4467.6899,4488.3398,4463.23,4472.1602,3920290000,0.74,3951701000.0
2023-07-13,4491.5,4517.3799,4489.3599,4510.04,3839530000,0.85,3929907500.0
2023-07-14,4514.6099,4527.7598,4499.5601,4505.4199,3647450000,-0.1,3899674500.0
2023-07-17,4508.8599,4532.8501,4504.8999,4522.79,3538240000,0.39,3867752000.0
2023-07-18,4521.7798,4562.2998,4514.5898,4554.98,4090010000,0.71,3729822500.0
2023-07-19,4563.8701,4578.4302,4557.48,4565.7202,4115670000,0.24,3732816500.0
2023-07-20,4554.3799,4564.7402,4527.5601,4534.8701,3761770000,-0.68,3735438500.0
2023-07-21,4550.1602,4555.0,4535.79,4536.3398,3570190000,0.03,3738398000.0
2023-07-24,4543.3901,4563.4102,4541.29,4554.6401,3856250000,0.4,3628529500.0
2023-07-25,4555.1899,4580.6201,4552.4199,4567.46,3812470000,0.28,3648401500.0
2023-07-26,4558.96,4582.4702,4547.5801,4566.75,3990290000,-0.02,3669241000.0
2023-07-27,4598.2598,4607.0698,4528.5601,4537.4102,4553210000,-0.64,3709935000.0
2023-07-28,4565.75,4590.1602,4564.0098,4582.23,3981010000,0.99,3724152500.0
2023-07-31,4584.8198,4594.2202,4573.1401,4588.96,4503600000,0.15,3753160000.0
2023-08-01,4578.8301,4584.6201,4567.5298,4576.73,4042370000,-0.27,3853564500.0
2023-08-02,4550.9302,4550.9302,4505.75,4513.3901,4270710000,-1.38,3892969000.0
2023-08-03,4494.27,4519.4902,4485.54,4501.8901,4149120000,-0.25,3916324000.0
2023-08-04,4513.96,4540.3398,4474.5498,4478.0298,4143310000,-0.53,3941965500.0
2023-08-07,4491.5801,4519.8398,4491.1499,4518.4399,3493920000,0.9,3945181500.0
2023-08-08,4498.0298,4503.3101,4464.3901,4499.3799,3884910000,-0.42,3958216000.0
2023-08-09,4501.5698,4502.4399,4461.3301,4467.71,3803100000,-0.7,3952356500.0
2023-08-10,4487.1602,4527.3701,4457.9199,4468.8301,4504370000,0.03,3985598500.0
2023-08-11,4450.6899,4476.23,4443.98,4464.0498,3753290000,-0.11,3990890500.0
2023-08-14,4458.1299,4490.3301,4453.4399,4489.7202,3896410000,0.58,4008799000.0
2023-08-15,4478.8701,4478.8701,4432.1899,4437.8599,3832250000,-1.16,3995911000.0
2023-08-16,4433.79,4449.9502,4403.5498,4404.3301,3753910000,-0.76,3977823000.0
2023-08-17,4416.3198,4421.1699,4364.8301,4370.3599,3943700000,-0.77,3986919500.0
2023-08-18,4344.8799,4381.8198,4335.3101,4369.71,3940400000,-0.01,4005430000.0
2023-08-21,4380.2798,4407.5498,4360.2998,4399.77,3726850000,0.69,3998960000.0
2023-08-22,4415.3301,4418.5898,4382.77,4387.5498,3522760000,-0.28,3984474500.0
2023-08-23,4396.4399,4443.1802,4396.4399,4436.0098,3837270000,1.1,3976823500.0
2023-08-24,4455.1602,4458.2998,4375.5498,4376.3101,3723470000,-1.35,3935336500.0
2023-08-25,4389.3799,4418.46,4356.29,4405.71,3296180000,0.67,3901095000.0
2023-08-28,4426.0298,4439.5601,4414.98,4433.3101,2957230000,0.63,3823776500.0
2023-08-29,4432.75,4500.1401,4431.6802,4497.6299,3354820000,1.45,3789399000.0
2023-08-30,4500.3398,4521.6499,4493.5898,4514.8701,3064110000,0.38,3729069000.0
2023-08-31,4517.0098,4532.2598,4507.3901,4507.6602,3946360000,-0.16,3718931000.0
2023-09-01,4530.6001,4541.25,4501.3501,4515.77,3246260000,0.18,3674078500.0
2023-09-05,4510.0601,4514.29,4496.0098,4496.8301,3526250000,-0.42,3675695000.0
2023-09-06,4490.3501,4490.3501,4442.3799,4465.48,3418850000,-0.7,3652392000.0
2023-09-07,4434.5498,4457.8101,4430.46,4451.1401,3763760000,-0.32,3650425000.0
2023-09-08,4451.2998,4473.5298,4448.3799,4457.4902,3259290000,0.14,3588171000.0
2023-09-11,4480.98,4490.77,4467.8901,4487.46,3369920000,0.67,3569002500.0
2023-09-12,4473.27,4487.1099,4456.8301,4461.8999,3435740000,-0.57,3545969000.0
2023-09-13,4462.6499,4479.3901,4453.52,4467.4399,3529430000,0.12,3530828000.0
2023-09-14,4487.7798,4511.9902,4478.6899,4505.1001,3648720000,0.84,3525568500.0
2023-09-15,4497.98,4497.98,4447.21,4450.3198,6932230000,-1.22,3674995000.0
2023-09-18,4445.1299,4466.3599,4442.1099,4453.5298,3161230000,0.07,3636036500.0
2023-09-19,4445.4102,4449.8501,4416.6099,4443.9502,3614880000,-0.22,3630438000.0
2023-09-20,4452.8101,4461.0298,4401.3799,4402.2002,3308450000,-0.94,3619722500.0
2023-09-21,4374.3599,4375.7002,4329.1699,4330.0,3662340000,-1.64,3610976000.0
2023-09-22,4341.7402,4357.3999,4316.4902,4320.0601,3349570000,-0.23,3592281000.0
2023-09-25,4310.6201,4338.5098,4302.7002,4337.4399,3195650000,0.4,3587254500.0
2023-09-26,4312.8799,4313.0098,4265.98,4273.5298,3472340000,-1.47,3613010000.0
2023-09-27,4282.6299,4292.0698,4238.6299,4274.5098,3875880000,0.02,3639063000.0
2023-09-28,4269.6499,4317.27,4264.3799,4299.7002,3846230000,0.59,3678169000.0
2023-09-29,4328.1802,4333.1499,4274.8599,4288.0498,3865960000,-0.27,3674149000.0
2023-10-02,4284.52,4300.5801,4260.21,4288.3901,3938660000,0.01,3708769000.0
2023-10-03,4269.75,4281.1499,4216.4502,4229.4502,3953830000,-1.37,3730148000.0
2023-10-04,4233.8301,4268.5,4220.48,4263.75,3777600000,0.81,3748085500.0
2023-10-05,4259.3101,4267.1299,4225.9102,4258.1899,3581470000,-0.13,3738971000.0
2023-10-06,4234.79,4324.1001,4219.5498,4308.5,3902030000,1.18,3771108000.0
2023-10-09,4289.02,4341.73,4283.79,4335.6602,3174630000,0.63,3761343500.0
2023-10-10,4339.75,4385.46,4339.6401,4358.2402,3520240000,0.52,3765568500.0
2023-10-11,4366.5898,4378.6401,4345.3398,4376.9502,3601660000,0.43,3769180000.0
2023-10-12,4380.9399,4385.8501,4325.4302,4349.6099,3713140000,-0.62,3772401000.0
2023-10-13,4360.4902,4377.1001,4311.9702,4327.7798,2302663000,-0.5,3540922650.0
2023-10-16,4342.3701,4383.3301,4342.3701,4373.6299,3409960000,1.06,3553359150.0
2023-10-17,4345.23,4393.5698,4337.54,4373.2002,3794850000,-0.01,3562357650.0
2023-10-18,4357.3501,4364.2002,4303.8398,4314.6001,3686030000,-1.34,3581236650.0
2023-10-19,4321.3599,4339.54,4269.6899,4278.0,3969730000,-0.85,3596606150.0
2023-10-20,4273.8501,4276.5601,4223.0298,4224.1602,4004030000,-1.26,3629329150.0
2023-10-23,4210.3999,4255.8398,4189.2202,4217.04,3776100000,-0.17,3658351650.0
2023-10-24,4235.79,4259.3799,4219.4302,4247.6802,3821820000,0.73,3675825650.0
2023-10-25,4232.4199,4232.4199,4181.4199,4186.77,3869370000,-1.43,3675500150.0
2023-10-26,4175.9902,4183.6001,4127.8999,4137.23,4277640000,-1.18,3697070650.0
2023-10-27,4152.9302,4156.7002,4103.7798,4117.3701,4019500000,-0.48,3704747650.0
2023-10-30,4139.3901,4177.4702,4132.9399,4166.8198,3911140000,1.2,3703371650.0
2023-10-31,4171.3301,4195.5498,4153.1201,4193.7998,4249470000,0.65,3718153650.0
2023-11-01,4201.27,4245.6401,4197.7402,4237.8599,4224900000,1.05,3740518650.0
2023-11-02,4268.2598,4319.7202,4268.2598,4317.7798,4669780000,1.89,3794934150.0
2023-11-03,4334.23,4373.6201,4334.23,4358.3398,4570960000,0.94,3828380650.0
2023-11-06,4364.27,4372.21,4347.5298,4365.98,3656340000,0.18,3852466150.0
2023-11-07,4366.21,4386.2598,4355.4102,4378.3799,3791230000,0.28,3866015650.0
2023-11-08,4384.3701,4391.2002,4359.7598,4382.7798,3729510000,0.1,3872408150.0
2023-11-09,4391.4102,4393.3999,4343.9399,4347.3501,3900780000,-0.81,3881790150.0
2023-11-10,4364.1499,4418.0298,4353.3398,4415.2402,3665080000,1.56,3949911000.0
2023-11-13,4406.6602,4421.7598,4393.8198,4411.5498,3326240000,-0.08,3945725000.0
2023-11-14,4458.9702,4508.6699,4458.9702,4495.7002,4700350000,1.91,3991000000.0
2023-11-15,4505.2998,4521.1699,4495.3101,4502.8799,4347170000,0.16,4024057000.0
2023-11-16,4497.0801,4511.9902,4487.8301,4508.2402,3964520000,0.12,4023796500.0
2023-11-17,4509.5498,4520.1201,4499.6602,4514.02,3777240000,0.13,4012457000.0
2023-11-20,4511.7002,4557.1099,4510.3599,4547.3799,3644790000,0.74,4005891500.0
2023-11-21,4538.77,4542.1401,4525.5098,4538.1899,3511080000,-0.2,3990354500.0
2023-11-22,4553.04,4568.4302,4545.0498,4556.6201,3042810000,0.41,3949026500.0
2023-11-24,4555.8398,4560.3101,4552.7998,4559.3398,1639500000,0.06,3817119500.0
2023-11-27,4554.8599,4560.52,4546.3198,4550.4302,3403990000,-0.2,3786344000.0
2023-11-28,4545.5498,4568.1401,4540.5098,4554.8901,3586240000,0.1,3770099000.0
2023-11-29,4571.8398,4587.6401,4547.1499,4550.5801,4418760000,-0.09,3778563500.0
2023-11-30,4554.8701,4569.8901,4537.2402,4567.7998,5399300000,0.38,3837283500.0
2023-12-01,4559.4302,4599.3901,4554.71,4594.6299,4397120000,0.59,3823650500.0
2023-12-04,4564.3701,4572.3701,4546.7202,4569.7798,4369910000,-0.54,3813598000.0
2023-12-05,4557.25,4578.5601,4551.6802,4567.1802,3909950000,-0.06,3826278500.0
2023-12-06,4586.23,4590.7402,4546.5,4549.3398,4245680000,-0.39,3849001000.0
2023-12-07,4568.8398,4590.9199,4565.2202,4585.5898,3818880000,0.8,3853469500.0
2023-12-08,4576.2002,4609.23,4574.0601,4604.3701,3707010000,0.41,3843781000.0
2023-12-11,4593.3901,4623.71,4593.3901,4622.4399,3823210000,0.39,3851687500.0
2023-12-12,4618.2998,4643.9302,4608.0898,4643.7002,3808380000,0.46,3875794500.0
2023-12-13,4646.2002,4709.6899,4643.23,4707.0898,5063650000,1.37,3893959500.0
2023-12-14,4721.04,4738.5698,4694.3398,4719.5498,6314040000,0.26,3992303000.0
2023-12-15,4714.23,4725.5298,4704.6899,4719.1899,8218980000,-0.01,4205026000.0
2023-12-18,4725.5801,4749.52,4725.5801,4740.5601,4060340000,0.45,4219181000.0
2023-12-19,4743.7202,4768.6899,4743.7202,4768.3701,4026970000,0.59,4238290000.0
2023-12-20,4764.73,4778.0098,4697.8198,4698.3501,4201320000,-1.47,4272802000.0
2023-12-21,4724.29,4748.71,4708.3501,4746.75,3431180000,1.03,4292220500.0
2023-12-22,4753.9199,4772.9399,4736.77,4754.6299,3046770000,0.17,4362584000.0
2023-12-26,4758.8599,4784.7202,4758.4502,4774.75,2513910000,0.42,4318080000.0
2023-12-27,4773.4502,4785.3901,4768.8999,4781.5801,2748450000,0.14,4276190500.0
2023-12-28,4786.4399,4793.2998,4780.98,4783.3501,2698860000,0.04,4190195500.0
2023-12-29,4782.8799,4788.4302,4751.9902,4769.8301,3126060000,-0.28,4076533500.0
2024-01-02,4745.2002,4754.3301,4722.6699,4742.8301,3743050000,-0.57,4043830000.0
2024-01-03,4725.0698,4729.29,4699.71,4704.8101,3950760000,-0.8,4022872500.0
2024-01-04,4697.4199,4726.7798,4687.5298,4688.6802,3715480000,-0.34,4013149000.0
2024-01-05,4690.5698,4721.4902,4682.1099,4697.2402,3844370000,0.18,3993083500.0
2024-01-08,4703.7002,4764.54,4699.8198,4763.54,3742320000,1.41,3989255500.0
2024-01-09,4741.9302,4765.4702,4730.3501,4756.5,3529960000,-0.15,3980403000.0
2024-01-10,4759.9399,4790.7998,4756.2002,4783.4502,3498680000,0.57,3964176500.0
2024-01-11,4792.1299,4798.5,4739.5801,4780.2402,3759890000,-0.07,3961752000.0
2024-01-12,4791.1802,4802.3999,4768.98,4783.8301,3486340000,0.08,3882886500.0
2024-01-16,4772.3501,4782.3398,4747.1201,4765.98,4260550000,-0.37,3780212000.0
2024-01-17,4739.1299,4744.23,4714.8198,4739.21,3928600000,-0.56,3565693000.0
2024-01-18,4760.1001,4785.79,4740.5698,4780.9399,4019000000,0.88,3563626000.0
2024-01-19,4796.2798,4842.0698,4785.8701,4839.8101,4287200000,1.23,3576637500.0
2024-01-22,4853.4199,4868.4102,4844.0498,4850.4302,4297610000,0.22,3581452000.0
2024-01-23,4856.7998,4866.48,4844.3701,4864.6001,3912800000,0.29,3605533000.0
2024-01-24,4888.5601,4903.6802,4865.9399,4868.5498,4330030000,0.08,3669696000.0
2024-01-25,4886.6602,4898.1499,4869.3398,4894.1602,4020430000,0.53,3745022000.0
2024-01-26,4888.9102,4906.6899,4881.4702,4890.9702,3353400000,-0.07,3775269500.0
2024-01-29,4892.9502,4929.3101,4887.3999,4927.9302,3525160000,0.76,3816584500.0
2024-01-30,4925.8901,4931.0898,4916.27,4924.9702,3836130000,-0.06,3852088000.0
2024-01-31,4899.1899,4906.75,4845.1499,4845.6499,4696120000,-1.61,3899741500.0
2024-02-01,4861.1099,4906.9702,4853.52,4906.1899,4386090000,1.25,3921508000.0
2024-02-02,4916.0601,4975.29,4907.9902,4958.6099,3974350000,1.07,3934451500.0
2024-02-05,4957.1899,4957.1899,4918.0898,4942.8101,4023640000,-0.32,3943415000.0
2024-02-06,4950.1602,4957.77,4934.8799,4954.23,4440880000,0.23,3978343000.0
2024-02-07,4973.0498,4999.8901,4969.0498,4995.0601,4895590000,0.82,4046624500.0
2024-02-08,4995.1602,5000.3999,4987.0898,4997.9102,4341860000,0.06,4088783500.0
2024-02-09,5004.1699,5030.0601,5000.3398,5026.6099,3912990000,0.57,4096438500.0
2024-02-12,5026.83,5048.39,5016.83,5021.8445,3805746407,-0.09,4112408820.35
2024-02-13,4967.94,4971.3,4920.31,4953.168,4302197202,-1.37,4114491180.45
2024-02-14,4976.44,5002.52,4956.45,5000.6201,3845600061,0.96,4110341183.5
2024-02-15,5003.1401,5032.7202,4999.4399,5029.73,4137970000,0.58,4116289683.5
2024-02-16,5031.1299,5038.7002,4999.52,5005.5698,3833270000,-0.48,4093593183.5
2024-02-20,4989.3198,4993.71,4955.02,4975.5098,4034880000,-0.6,4080456683.5
2024-02-21,4963.0298,4983.21,4946.0,4981.7998,3788390000,0.13,4074236183.5
2024-02-22,5038.8301,5094.3901,5038.8301,5087.0298,4051710000,2.11,4060320183.5
2024-02-23,5100.9199,5111.0601,5081.46,5088.7998,3672790000,0.03,4042938183.5
2024-02-26,5093.0,5097.6602,5068.9102,5069.5298,3683930000,-0.38,4059464683.5
2024-02-27,5074.6001,5080.6899,5057.29,5078.1802,3925950000,0.17,4079504183.5
2024-02-28,5067.2002,5077.3701,5058.3501,5069.7598,3789370000,-0.17,4077166183.5
2024-02-29,5085.3599,5104.9902,5061.8901,5096.27,5219740000,0.52,4103347183.5
2024-03-01,5098.5098,5140.3301,5094.1602,5137.0801,4748110000,0.8,4121448183.5
2024-03-04,5130.9902,5149.6699,5127.1802,5130.9502,4758440000,-0.12,4160652683.5
2024-03-05,5110.52,5114.54,5056.8198,5078.6499,4418410000,-1.02,4180391183.5
2024-03-06,5108.0298,5127.9702,5092.2202,5104.7598,4559050000,0.51,4186299683.5
2024-03-07,5132.3799,5165.6201,5128.21,5157.3599,4137980000,1.03,4148419183.5
2024-03-08,5164.46,5189.2598,5117.5,5123.6899,4208870000,-0.65,4141769683.5
2024-03-11,5111.96,5124.6602,5091.1401,5117.9399,3896430000,-0.11,4140941683.5
2024-03-12,5134.2998,5179.8701,5114.48,5175.27,4080510000,1.12,4154679863.15
2024-03-13,5173.4902,5179.1401,5151.8799,5165.3101,4282890000,-0.19,4153714503.05
2024-03-14,5175.1401,5176.8501,5123.2998,5150.48,4687970000,-0.29,4195833000.0
2024-03-15,5123.3101,5136.8599,5104.3501,5117.0898,7753670000,-0.65,4376618000.0
2024-03-18,5154.77,5175.6001,5145.4702,5149.4199,4036220000,0.63,4386765500.0
2024-03-19,5139.0898,5180.3101,5131.5898,5178.5098,4031760000,0.56,4386609500.0
2024-03-20,5181.6899,5226.1899,5171.5498,5224.6201,4064850000,0.89,4400432500.0
2024-03-21,5253.4302,5261.1001,5240.6602,5241.5298,4207730000,0.32,4408233500.0
2024-03-22,5242.48,5246.0898,5229.8701,5234.1802,3374700000,-0.14,4393329000.0
2024-03-25,5219.52,5229.0898,5216.0898,5218.1899,3331360000,-0.31,4375700500.0
2024-03-26,5228.8501,5235.1602,5203.4199,5203.5801,3871790000,-0.28,4372992500.0
2024-03-27,5226.3101,5249.2598,5213.9199,5248.4902,3850500000,0.86,4376049000.0
2024-03-28,5248.0298,5264.8501,5245.8198,5254.3501,3998270000,0.11,4314975500.0
2024-04-01,5257.9702,5263.9502,5229.2002,5243.77,3325930000,-0.2,4243866500.0
2024-04-02,5204.29,5208.3398,5184.0498,5205.8101,3886590000,-0.72,4200274000.0
2024-04-03,5194.3701,5228.75,5194.3701,5211.4902,3703250000,0.11,4164516000.0
2024-04-04,5244.0498,5256.5898,5146.0601,5147.21,4075680000,-1.23,4140347500.0
2024-04-05,5158.9502,5222.1802,5157.21,5204.3398,3386780000,1.11,4102787500.0
2024-04-08,5211.3701,5219.5698,5197.3501,5202.3901,3278180000,-0.04,4056253000.0
2024-04-09,5217.0298,5224.8101,5160.7798,5209.9102,3400680000,0.14,4031465500.0
2024-04-10,5167.8799,5178.4302,5138.7002,5160.6401,3845930000,-0.95,4019736500.0
2024-04-11,5172.9502,5211.7798,5138.77,5199.0601,3509380000,0.74,3981061000.0
2024-04-12,5171.5098,5175.0298,5107.9399,5123.4102,3963220000,-1.46,3944823500.0
2024-04-15,5149.6699,5168.4302,5052.4702,5061.8198,2305701000,-1.2,3672425050.0