Date,Open,High,Low,Close,Adj Close,Volume
1990-01-02,452.899994,459.299988,452.700012,459.299988,459.299988,110720000
1990-01-03,461.100006,461.600006,460.000000,460.899994,460.899994,152660000
1990-01-04,460.399994,460.799988,456.899994,459.399994,459.399994,147950000
1990-01-05,457.899994,459.399994,457.799988,458.200012,458.200012,137230000
1990-01-08,457.100006,458.700012,456.500000,458.700012,458.700012,115500000
1990-01-09,459.200012,459.600006,456.600006,456.799988,456.799988,131130000
1990-01-10,455.100006,456.299988,450.600006,450.700012,450.700012,143890000
1990-01-11,451.700012,452.500000,448.799988,448.899994,448.899994,133000000
1990-01-12,442.700012,446.600006,439.299988,439.700012,439.700012,143500000
1990-01-15,438.200012,439.399994,436.399994,436.600006,436.600006,108060000
1990-01-16,432.899994,440.200012,432.100006,440.200012,440.200012,147590000
1990-01-17,440.500000,442.500000,438.500000,438.700012,438.700012,139150000
1990-01-18,436.200012,437.799988,435.600006,437.500000,437.500000,136330000
1990-01-19,440.500000,441.200012,439.200012,440.899994,440.899994,152170000
1990-01-22,439.700012,440.700012,431.700012,431.899994,431.899994,130490000
1990-01-23,432.500000,433.799988,428.899994,430.399994,430.399994,141440000
1990-01-24,419.899994,427.200012,419.799988,425.700012,425.700012,163430000
1990-01-25,428.299988,429.000000,425.100006,425.200012,425.200012,130500000
1990-01-26,424.200012,425.899994,419.500000,421.299988,421.299988,136340000
1990-01-29,422.799988,422.899994,416.500000,418.100006,418.100006,118590000
1990-01-30,416.200012,417.500000,410.000000,410.700012,410.700012,160160000
1990-01-31,412.200012,415.899994,411.299988,415.799988,415.799988,148000000
1990-02-01,416.799988,417.899994,416.200012,417.799988,417.799988,135470000
1990-02-02,418.799988,423.299988,417.600006,422.200012,422.200012,135020000
1990-02-05,422.899994,424.799988,422.399994,424.700012,424.700012,108350000
1990-02-06,425.000000,425.200012,422.200012,424.000000,424.000000,119700000
1990-02-07,422.000000,426.899994,421.799988,426.799988,426.799988,149300000
1990-02-08,428.799988,430.200012,427.100006,427.299988,427.299988,140030000
1990-02-09,428.700012,429.100006,427.500000,428.799988,428.799988,125330000
1990-02-12,428.799988,428.799988,425.799988,426.399994,426.399994,113030000
1990-02-13,425.299988,427.000000,423.899994,425.799988,425.799988,127230000
1990-02-14,426.799988,427.200012,425.500000,426.600006,426.600006,139540000
1990-02-15,426.299988,429.700012,425.899994,429.600006,429.600006,152380000
1990-02-16,430.000000,430.899994,428.899994,429.000000,429.000000,120220000
1990-02-20,425.399994,427.899994,421.799988,423.799988,423.799988,108280000
1990-02-21,418.899994,421.899994,418.399994,421.500000,421.500000,120100000
1990-02-22,422.600006,425.100006,422.200012,422.799988,422.799988,134870000
1990-02-23,421.100006,421.500000,418.100006,419.500000,419.500000,117220000
1990-02-26,419.500000,421.000000,418.700012,421.000000,421.000000,114600000
1990-02-27,422.100006,423.500000,421.399994,422.600006,422.600006,130850000
1990-02-28,423.299988,425.799988,422.600006,425.799988,425.799988,129400000
1990-03-01,425.299988,427.700012,424.500000,427.200012,427.200012,134240000
1990-03-02,428.200012,431.000000,427.600006,431.000000,431.000000,132370000
1990-03-05,430.799988,431.200012,429.399994,430.200012,430.200012,111000000
1990-03-06,429.299988,432.600006,428.600006,432.299988,432.299988,139150000
1990-03-07,433.100006,433.500000,432.100006,432.500000,432.500000,167550000
1990-03-08,433.600006,436.600006,432.600006,436.500000,436.500000,145730000
1990-03-09,437.000000,437.100006,435.399994,436.799988,436.799988,135120000
1990-03-12,435.299988,436.600006,435.000000,436.600006,436.600006,103840000
1990-03-13,436.100006,437.000000,434.600006,434.600006,434.600006,123620000
1990-03-14,435.700012,436.399994,434.500000,436.200012,436.200012,122180000
1990-03-15,436.700012,438.399994,436.299988,438.100006,438.100006,128680000
1990-03-16,440.399994,443.100006,439.600006,442.200012,442.200012,176040000
1990-03-19,440.399994,442.899994,439.000000,442.899994,442.899994,129400000
1990-03-20,443.200012,443.299988,439.700012,440.100006,440.100006,142220000
1990-03-21,439.600006,440.899994,439.200012,439.299988,439.299988,131080000
1990-03-22,439.200012,439.299988,433.200012,434.500000,434.500000,146220000
1990-03-23,436.100006,437.799988,435.200012,437.299988,437.299988,130740000
1990-03-26,438.799988,440.000000,438.100006,438.799988,438.799988,96280000
1990-03-27,437.700012,439.700012,437.000000,439.500000,439.500000,106910000
1990-03-28,437.000000,439.200012,435.700012,436.700012,436.700012,132260000
1990-03-29,436.200012,436.700012,434.600006,435.399994,435.399994,124190000
1990-03-30,434.700012,436.000000,433.200012,435.500000,435.500000,126630000
1990-04-02,431.600006,434.100006,430.799988,433.200012,433.200012,111380000
1990-04-03,434.700012,437.700012,434.000000,437.700012,437.700012,134750000
1990-04-04,438.200012,438.299988,434.899994,435.399994,435.399994,138380000
1990-04-05,433.420013,433.420013,433.420013,433.420013,433.420013,134240000
1990-04-06,433.000000,433.899994,430.600006,430.899994,430.899994,136570000
1990-04-09,430.600006,431.200012,429.899994,430.200012,430.200012,112370000
1990-04-10,430.000000,432.100006,429.899994,431.899994,431.899994,129500000
1990-04-11,432.600006,433.799988,432.299988,433.500000,433.500000,133820000
1990-04-12,435.100006,436.799988,434.299988,436.299988,436.299988,141410000
1990-04-16,438.399994,438.500000,436.200012,436.700012,436.700012,124650000
1990-04-17,434.000000,435.899994,433.500000,435.399994,435.399994,136450000
1990-04-18,435.500000,436.100006,431.299988,431.500000,431.500000,149750000
1990-04-19,430.200012,431.000000,428.899994,429.000000,429.000000,145640000
1990-04-20,429.700012,429.799988,424.899994,425.799988,425.799988,150320000
1990-04-23,423.399994,425.299988,418.200012,420.100006,420.100006,125990000
1990-04-24,421.700012,422.299988,418.700012,419.200012,419.200012,126790000
1990-04-25,420.000000,420.700012,419.200012,420.600006,420.600006,121710000
1990-04-26,421.700012,422.000000,419.399994,421.100006,421.100006,115930000
1990-04-27,420.600006,421.399994,417.500000,418.000000,418.000000,116010000
1990-04-30,417.500000,420.100006,417.000000,420.100006,420.100006,105790000
1990-05-01,422.000000,422.200012,420.700012,421.899994,421.899994,124130000
1990-05-02,422.799988,423.600006,422.299988,423.600006,423.600006,143260000
1990-05-03,425.000000,426.600006,424.399994,425.399994,425.399994,160850000
1990-05-04,427.399994,428.600006,425.700012,428.600006,428.600006,136810000
1990-05-07,429.299988,431.600006,429.100006,431.200012,431.200012,122690000
1990-05-08,431.100006,431.899994,430.700012,431.799988,431.799988,133840000
1990-05-09,431.399994,431.899994,430.500000,431.299988,431.299988,146630000
1990-05-10,431.799988,433.500000,431.100006,433.200012,433.200012,142490000
1990-05-11,434.500000,438.200012,433.799988,438.100006,438.100006,167560000
1990-05-14,440.200012,443.100006,438.799988,441.600006,441.600006,177170000
1990-05-15,441.000000,442.600006,440.000000,442.500000,442.500000,162330000
1990-05-16,442.299988,442.899994,440.399994,442.899994,442.899994,152490000
1990-05-17,445.000000,445.700012,443.399994,445.700012,445.700012,171410000
1990-05-18,446.000000,448.500000,445.000000,448.299988,448.299988,191410000
1990-05-21,448.899994,452.899994,448.399994,452.899994,452.899994,169470000
1990-05-22,455.200012,455.600006,452.200012,453.899994,453.899994,190160000
1990-05-23,453.799988,456.899994,453.200012,456.899994,456.899994,188740000
1990-05-24,457.500000,458.899994,457.100006,458.299988,458.299988,174330000
1990-05-25,454.600006,456.200012,453.000000,453.700012,453.700012,152190000
1990-05-29,454.100006,457.600006,453.700012,457.500000,457.500000,134000000
1990-05-30,459.399994,459.799988,457.700012,458.799988,458.799988,169350000
1990-05-31,458.200012,460.000000,457.500000,459.000000,459.000000,157260000
1990-06-01,459.500000,462.500000,459.500000,462.100006,462.100006,168060000
1990-06-04,462.799988,465.600006,460.500000,465.600006,465.600006,142170000
1990-06-05,467.200012,467.600006,464.000000,464.600006,464.600006,173460000
1990-06-06,463.399994,465.200012,463.200012,465.000000,465.000000,156520000
1990-06-07,465.799988,466.600006,462.399994,464.100006,464.100006,151040000
1990-06-08,463.100006,463.700012,459.299988,460.899994,460.899994,137900000
1990-06-11,459.399994,462.799988,458.500000,462.799988,462.799988,112220000
1990-06-12,464.700012,466.600006,463.000000,466.600006,466.600006,163290000
1990-06-13,467.399994,469.399994,467.000000,468.899994,468.899994,163550000
1990-06-14,467.799988,468.500000,465.799988,467.100006,467.100006,155170000
1990-06-15,466.799988,468.299988,466.200012,467.600006,467.600006,168500000
1990-06-18,465.700012,467.000000,460.500000,460.799988,460.799988,157650000
1990-06-19,459.799988,461.000000,458.700012,460.500000,460.500000,142980000
1990-06-20,462.000000,462.299988,459.600006,460.799988,460.799988,148090000
1990-06-21,460.299988,461.299988,459.200012,461.299988,461.299988,144290000
1990-06-22,462.700012,462.899994,459.299988,459.299988,459.299988,167540000
1990-06-25,459.100006,459.700012,455.500000,455.600006,455.600006,113560000
1990-06-26,457.600006,458.100006,455.200012,455.399994,455.399994,131620000
1990-06-27,454.299988,457.100006,453.200012,456.899994,456.899994,137450000
1990-06-28,458.399994,460.500000,457.500000,460.399994,460.399994,148820000
1990-06-29,461.100006,462.500000,460.700012,462.299988,462.299988,158810000
1990-07-02,461.600006,462.399994,461.299988,462.000000,462.000000,114150000
1990-07-03,461.200012,461.799988,460.799988,461.799988,461.799988,131020000
1990-07-05,460.000000,461.399994,458.299988,459.200012,459.200012,97760000
1990-07-06,458.700012,460.700012,457.600006,460.500000,460.500000,101400000
1990-07-09,461.299988,462.200012,460.600006,461.700012,461.700012,118500000
1990-07-10,461.899994,462.700012,460.700012,461.000000,461.000000,142270000
1990-07-11,460.500000,463.899994,460.299988,463.899994,463.899994,159030000
1990-07-12,464.899994,467.200012,463.299988,467.200012,467.200012,153700000
1990-07-13,467.600006,470.299988,467.000000,468.399994,468.399994,160590000
1990-07-16,468.700012,470.100006,468.100006,469.600006,469.600006,138070000
1990-07-17,469.500000,470.000000,463.899994,464.500000,464.500000,167810000
1990-07-18,463.200012,464.200012,459.799988,460.799988,460.799988,158990000
1990-07-19,457.200012,458.899994,455.299988,458.200012,458.200012,182560000
1990-07-20,459.600006,459.700012,455.100006,455.299988,455.299988,174580000
1990-07-23,451.799988,454.600006,441.299988,444.600006,444.600006,168880000
1990-07-24,444.500000,445.799988,438.200012,442.600006,442.600006,160500000
1990-07-25,444.399994,445.799988,442.899994,445.500000,445.500000,141600000
1990-07-26,446.000000,447.000000,444.399994,445.399994,445.399994,136060000
1990-07-27,444.200012,445.399994,442.200012,442.600006,442.600006,121800000
1990-07-30,439.299988,441.899994,436.899994,439.399994,439.399994,120440000
1990-07-31,439.299988,440.000000,436.799988,438.200012,438.200012,135150000
1990-08-01,437.700012,438.600006,435.100006,435.899994,435.899994,128980000
1990-08-02,430.200012,433.399994,427.399994,428.899994,428.899994,146540000
1990-08-03,423.500000,428.299988,408.100006,417.500000,417.500000,203170000
1990-08-06,403.700012,414.600006,399.500000,400.000000,400.000000,174810000
1990-08-07,401.100006,406.600006,401.100006,402.100006,402.100006,165470000
1990-08-08,404.100006,408.000000,402.899994,407.700012,407.700012,144850000
1990-08-09,409.700012,413.200012,408.500000,413.000000,413.000000,129930000
1990-08-10,412.600006,413.000000,406.299988,408.000000,408.000000,112030000
1990-08-13,404.799988,408.500000,404.100006,408.299988,408.299988,87640000
1990-08-14,409.299988,410.600006,408.500000,410.299988,410.299988,107490000
1990-08-15,412.799988,413.299988,410.899994,411.500000,411.500000,105240000
1990-08-16,408.600006,410.600006,402.299988,402.299988,402.299988,114900000
1990-08-17,396.399994,400.500000,389.700012,393.500000,393.500000,146950000
1990-08-20,393.600006,394.000000,388.399994,388.600006,388.600006,115470000
1990-08-21,380.600006,386.700012,375.799988,379.700012,379.700012,166490000
1990-08-22,381.600006,382.899994,374.799988,374.799988,374.799988,146100000
1990-08-23,363.799988,372.399994,359.700012,360.200012,360.200012,202760000
1990-08-24,365.200012,367.299988,362.200012,367.299988,367.299988,161080000
1990-08-27,377.500000,382.200012,370.000000,381.299988,381.299988,129400000
1990-08-28,381.299988,383.299988,380.600006,382.899994,382.899994,117800000
1990-08-29,381.600006,383.500000,380.500000,381.799988,381.799988,118070000
1990-08-30,381.500000,383.100006,378.500000,378.700012,378.700012,106300000
1990-08-31,378.299988,381.299988,377.299988,381.200012,381.200012,79850000
1990-09-04,379.000000,381.700012,378.600006,381.700012,381.700012,78140000
1990-09-05,383.000000,383.200012,381.200012,382.399994,382.399994,89050000
1990-09-06,380.700012,381.899994,377.700012,378.799988,378.799988,98730000
1990-09-07,376.799988,380.600006,376.600006,380.399994,380.399994,103160000
1990-09-10,383.899994,385.200012,381.500000,381.700012,381.700012,96260000
1990-09-11,380.600006,381.700012,378.100006,379.500000,379.500000,100070000
1990-09-12,380.200012,381.100006,378.299988,380.299988,380.299988,98470000
1990-09-13,380.299988,381.600006,375.799988,376.200012,376.200012,105650000
1990-09-14,374.100006,375.299988,372.700012,374.399994,374.399994,103490000
1990-09-17,373.600006,374.700012,372.700012,374.100006,374.100006,94020000
1990-09-18,372.100006,373.200012,370.200012,372.200012,372.200012,115070000
1990-09-19,373.200012,373.799988,371.600006,371.700012,371.700012,120870000
1990-09-20,369.600006,370.799988,364.200012,364.399994,364.399994,107920000
1990-09-21,362.899994,364.200012,360.399994,362.299988,362.299988,124240000
1990-09-24,358.200012,361.100006,351.100006,352.200012,352.200012,114830000
1990-09-25,353.299988,354.799988,351.600006,354.799988,354.799988,109930000
1990-09-26,353.899994,355.000000,349.100006,350.000000,350.000000,118710000
1990-09-27,351.299988,352.500000,340.299988,341.200012,341.200012,153280000
1990-09-28,334.600006,344.500000,334.600006,344.500000,344.500000,157510000
1990-10-01,349.000000,354.700012,346.299988,354.700012,354.700012,124380000
1990-10-02,360.200012,360.899994,356.299988,356.399994,356.399994,135810000
1990-10-03,355.100006,356.200012,351.200012,351.500000,351.500000,106030000
1990-10-04,350.100006,350.700012,348.000000,349.899994,349.899994,104990000
1990-10-05,344.399994,349.799988,343.200012,347.399994,347.399994,109640000
1990-10-08,349.799988,350.299988,347.399994,348.100006,348.100006,74910000
1990-10-09,344.899994,346.600006,338.600006,339.100006,339.100006,109580000
1990-10-10,336.000000,337.899994,333.000000,333.299988,333.299988,121040000
1990-10-11,331.500000,334.000000,324.299988,325.600006,325.600006,140850000
1990-10-12,326.500000,327.899994,323.000000,327.600006,327.600006,132330000
1990-10-15,329.500000,330.100006,325.899994,329.500000,329.500000,104220000
1990-10-16,328.500000,329.700012,325.000000,325.399994,325.399994,117130000
1990-10-17,325.100006,328.000000,324.100006,326.799988,326.799988,121780000
1990-10-18,328.799988,334.000000,327.399994,334.000000,334.000000,139290000
1990-10-19,338.399994,338.799988,335.799988,337.399994,337.399994,159110000
1990-10-22,338.000000,342.100006,336.700012,341.100006,341.100006,114670000
1990-10-23,340.399994,342.600006,340.000000,341.100006,341.100006,120080000
1990-10-24,339.600006,341.100006,338.899994,341.000000,341.000000,126730000
1990-10-25,341.700012,342.200012,338.399994,339.700012,339.700012,104390000
1990-10-26,337.700012,338.700012,334.200012,334.399994,334.399994,101500000
1990-10-29,334.500000,335.399994,330.399994,330.799988,330.799988,92230000
1990-10-30,330.000000,330.299988,327.000000,329.799988,329.799988,109010000
1990-10-31,330.399994,331.500000,328.899994,329.799988,329.799988,118780000
1990-11-01,328.600006,330.600006,327.799988,330.600006,330.600006,107950000
1990-11-02,331.600006,336.600006,331.000000,336.500000,336.500000,112650000
1990-11-05,339.000000,340.799988,337.100006,340.799988,340.799988,99000000
1990-11-06,341.700012,342.700012,340.200012,340.500000,340.500000,110730000
1990-11-07,339.299988,340.200012,336.200012,336.799988,336.799988,109800000
1990-11-08,335.899994,338.299988,335.500000,336.399994,336.399994,106910000
1990-11-09,338.700012,342.000000,337.399994,342.000000,342.000000,113350000
1990-11-12,344.799988,351.500000,343.299988,351.500000,351.500000,119300000
1990-11-13,351.899994,353.500000,350.600006,352.899994,352.899994,123370000
1990-11-14,353.100006,356.899994,352.100006,356.899994,356.899994,130810000
1990-11-15,355.500000,356.299988,353.600006,354.500000,354.500000,117970000
1990-11-16,351.899994,354.000000,349.100006,350.899994,350.899994,131970000
1990-11-19,352.600006,353.299988,351.100006,352.700012,352.700012,108260000
1990-11-20,352.100006,353.399994,348.000000,348.299988,348.299988,126680000
1990-11-21,348.299988,348.799988,346.500000,348.799988,348.799988,116670000
1990-11-23,348.799988,349.700012,348.500000,349.000000,349.000000,69420000
1990-11-26,346.200012,348.899994,345.500000,348.899994,348.899994,84730000
1990-11-27,350.000000,354.100006,349.600006,354.100006,354.100006,114600000
1990-11-28,354.799988,356.899994,354.299988,355.100006,355.100006,128590000
1990-11-29,353.899994,355.799988,353.200012,355.799988,355.799988,114190000
1990-11-30,354.100006,359.100006,353.899994,359.100006,359.100006,131280000
1990-12-03,361.100006,362.200012,359.799988,361.299988,361.299988,123810000
1990-12-04,360.600006,364.200012,360.500000,364.100006,364.100006,124850000
1990-12-05,364.899994,371.000000,364.000000,370.899994,370.899994,148080000
1990-12-06,377.399994,378.000000,371.200012,372.299988,372.299988,189440000
1990-12-07,371.700012,372.000000,369.100006,371.500000,371.500000,124580000
1990-12-10,370.399994,371.600006,369.799988,371.500000,371.500000,111250000
1990-12-11,369.799988,370.899994,367.799988,368.000000,368.000000,128700000
1990-12-12,368.299988,370.399994,367.000000,370.399994,370.399994,122300000
1990-12-13,370.799988,371.700012,370.100006,371.500000,371.500000,122020000
1990-12-14,369.700012,370.700012,367.000000,368.799988,368.799988,119500000
1990-12-17,364.700012,367.399994,364.600006,365.700012,365.700012,111870000
1990-12-18,366.700012,370.200012,366.100006,370.200012,370.200012,131980000
1990-12-19,370.700012,371.600006,370.200012,371.200012,371.200012,146210000
1990-12-20,369.000000,372.600006,368.000000,372.299988,372.299988,167400000
1990-12-21,372.200012,373.799988,371.600006,373.600006,373.600006,147610000
1990-12-24,371.899994,373.200012,371.700012,372.399994,372.399994,44210000
1990-12-26,372.700012,373.299988,371.700012,372.399994,372.399994,72370000
1990-12-27,372.200012,372.899994,370.299988,371.100006,371.100006,102720000
1990-12-28,369.600006,371.299988,369.399994,371.200012,371.200012,132330000
1990-12-31,370.299988,373.799988,369.799988,373.799988,373.799988,128870000
1991-01-02,373.000000,373.500000,371.799988,372.200012,372.200012,92020000
1991-01-03,371.200012,371.799988,367.399994,367.500000,367.500000,108390000
1991-01-04,366.500000,367.899994,365.899994,367.200012,367.200012,103830000
1991-01-07,363.500000,365.799988,360.100006,360.200012,360.200012,109460000
1991-01-08,359.100006,360.500000,358.200012,359.000000,359.000000,111730000
1991-01-09,362.399994,365.000000,357.100006,357.500000,357.500000,145780000
1991-01-10,358.899994,361.899994,358.299988,361.899994,361.899994,110140000
1991-01-11,362.100006,362.200012,360.500000,361.799988,361.799988,107650000
1991-01-14,355.200012,358.700012,353.000000,355.799988,355.799988,101810000
1991-01-15,354.899994,357.399994,354.500000,357.299988,357.299988,102570000
1991-01-16,358.600006,365.200012,357.600006,365.200012,365.200012,122160000
1991-01-17,379.100006,380.200012,371.600006,375.799988,375.799988,212350000
1991-01-18,373.100006,377.100006,371.799988,377.000000,377.000000,138660000
1991-01-21,374.500000,379.799988,374.399994,379.700012,379.700012,96960000
1991-01-22,380.100006,381.600006,378.299988,379.000000,379.000000,131180000
1991-01-23,379.000000,384.100006,378.200012,383.899994,383.899994,133840000
1991-01-24,386.700012,391.799988,384.899994,391.299988,391.299988,176560000
1991-01-25,391.799988,395.100006,391.100006,394.299988,394.299988,158790000
1991-01-28,394.500000,397.600006,393.600006,396.799988,396.799988,128500000
1991-01-29,396.000000,400.700012,395.700012,400.600006,400.600006,152060000
1991-01-30,401.899994,408.500000,400.399994,408.500000,408.500000,202660000
1991-01-31,409.799988,414.200012,408.600006,414.200012,414.200012,177260000
1991-02-01,415.100006,418.899994,413.500000,417.700012,417.700012,168220000
1991-02-04,418.799988,424.899994,417.500000,424.799988,424.799988,185940000
1991-02-05,427.200012,432.200012,425.399994,432.200012,432.200012,208510000
1991-02-06,432.299988,439.299988,430.399994,439.200012,439.200012,219590000
1991-02-07,439.100006,442.500000,433.299988,435.000000,435.000000,245600000
1991-02-08,434.100006,437.000000,433.100006,436.799988,436.799988,168190000
1991-02-11,444.100006,444.200012,444.100006,444.100006,444.100006,184840000
1991-02-12,443.600006,445.399994,442.500000,444.000000,444.000000,200740000
1991-02-13,443.799988,448.000000,442.799988,448.000000,448.000000,176580000
1991-02-14,449.399994,450.299988,443.100006,444.299988,444.299988,191670000
1991-02-15,447.899994,449.100006,445.399994,448.700012,448.700012,155030000
1991-02-19,448.200012,450.299988,447.500000,450.299988,450.299988,132890000
1991-02-20,447.299988,449.500000,445.799988,446.000000,446.000000,142240000
1991-02-21,447.200012,447.700012,446.200012,446.399994,446.399994,142810000
1991-02-22,447.799988,453.000000,446.399994,449.000000,449.000000,177010000
1991-02-25,453.600006,454.200012,451.100006,451.100006,451.100006,149260000
1991-02-26,448.399994,449.700012,446.399994,447.700012,447.700012,130460000
1991-02-27,447.000000,451.000000,446.799988,450.799988,450.799988,161920000
1991-02-28,452.799988,453.500000,450.299988,453.100006,453.100006,171460000
1991-03-01,450.600006,456.700012,450.299988,456.700012,456.700012,160530000
1991-03-04,458.100006,461.399994,457.200012,461.100006,461.100006,149790000
1991-03-05,463.600006,473.500000,461.899994,473.100006,473.100006,224880000
1991-03-06,478.000000,478.500000,473.700012,473.799988,473.799988,283080000
1991-03-07,474.700012,476.200012,472.399994,475.739990,475.739990,191890000
1991-03-08,478.200012,478.799988,475.100006,475.109985,475.109985,187910000
1991-03-11,473.000000,474.000000,466.600006,467.149994,467.149994,161250000
1991-03-12,465.600006,467.160004,461.170013,461.399994,461.399994,162510000
1991-03-13,461.329987,468.320007,461.119995,468.179993,468.179993,162950000
1991-03-14,471.010010,472.529999,466.739990,467.790009,467.790009,199410000
1991-03-15,466.980011,468.549988,464.279999,466.290009,466.290009,157720000
1991-03-18,465.750000,468.029999,463.540009,466.269989,466.269989,138290000
1991-03-19,460.170013,464.359985,459.040009,462.809998,462.809998,149340000
1991-03-20,462.209991,466.119995,461.880005,466.089996,466.089996,161440000
1991-03-21,468.309998,469.410004,464.250000,464.600006,464.600006,206920000
1991-03-22,464.309998,464.779999,463.040009,464.149994,464.149994,168080000
1991-03-25,465.299988,469.100006,464.760010,468.489990,468.489990,148570000
1991-03-26,470.279999,478.640015,469.100006,478.570007,478.570007,191970000
1991-03-27,481.380005,482.950012,479.359985,482.369995,482.369995,194380000
1991-03-28,482.339996,483.320007,481.769989,482.299988,482.299988,184300000
1991-04-01,480.179993,481.630005,479.119995,480.859985,480.859985,126190000
1991-04-02,483.649994,491.220001,481.850006,491.200012,491.200012,199630000
1991-04-03,493.329987,496.369995,492.290009,495.049988,495.049988,229810000
1991-04-04,494.640015,499.500000,494.339996,497.570007,497.570007,216110000
1991-04-05,498.579987,499.239990,494.010010,495.790009,495.790009,200260000
1991-04-08,494.470001,495.769989,493.890015,495.649994,495.649994,148930000
1991-04-09,497.440002,497.440002,491.970001,492.459991,492.459991,170470000
1991-04-10,492.730011,493.809998,488.790009,490.760010,490.760010,172700000
1991-04-11,494.910004,499.489990,492.440002,499.309998,499.309998,197910000
1991-04-12,501.399994,502.290009,498.510010,501.619995,501.619995,185850000
1991-04-15,500.019989,501.279999,497.779999,500.839996,500.839996,167800000
1991-04-16,501.179993,506.809998,500.359985,506.750000,506.750000,223450000
1991-04-17,509.619995,512.679993,508.040009,511.309998,511.309998,267560000
1991-04-18,509.359985,510.600006,506.459991,506.619995,506.619995,255530000
1991-04-19,503.279999,505.450012,500.510010,501.190002,501.190002,218010000
1991-04-22,497.709991,500.119995,493.070007,494.380005,494.380005,153440000
1991-04-23,497.730011,498.359985,494.380005,496.079987,496.079987,161550000
1991-04-24,496.420013,498.640015,496.109985,498.450012,498.450012,158230000
1991-04-25,497.700012,498.790009,495.859985,496.029999,496.029999,169580000
1991-04-26,493.140015,495.279999,492.299988,494.640015,494.640015,149200000
1991-04-29,495.279999,496.049988,487.700012,487.739990,487.739990,140300000
1991-04-30,487.380005,487.489990,479.630005,484.720001,484.720001,201470000
1991-05-01,481.940002,487.859985,481.459991,487.850006,487.850006,185190000
1991-05-02,490.640015,492.329987,488.929993,491.130005,491.130005,174790000
1991-05-03,490.570007,492.130005,489.769989,492.100006,492.100006,142110000
1991-05-06,490.779999,491.630005,489.290009,491.480011,491.480011,119580000
1991-05-07,493.690002,494.049988,491.369995,491.510010,491.510010,156930000
1991-05-08,490.279999,493.170013,489.920013,492.510010,492.510010,158510000
1991-05-09,494.980011,497.940002,493.519989,497.809998,497.809998,179620000
1991-05-10,498.970001,500.019989,493.170013,493.420013,493.420013,158350000
1991-05-13,494.290009,495.399994,491.600006,493.929993,493.929993,126000000
1991-05-14,491.850006,492.779999,488.089996,488.790009,488.790009,155030000
1991-05-15,486.119995,487.540009,476.579987,478.079987,478.079987,186740000
1991-05-16,481.359985,482.730011,479.149994,481.769989,481.769989,154270000
1991-05-17,480.179993,481.510010,478.440002,481.380005,481.380005,146200000
1991-05-20,480.519989,481.869995,479.320007,480.100006,480.100006,125390000
1991-05-21,481.959991,484.649994,480.720001,483.600006,483.600006,166460000
1991-05-22,485.920013,487.940002,484.540009,487.290009,487.290009,161750000
1991-05-23,489.130005,489.959991,488.029999,489.600006,489.600006,170850000
1991-05-24,490.929993,492.779999,490.000000,492.670013,492.670013,128000000
1991-05-28,494.510010,497.170013,493.380005,497.170013,497.170013,126330000
1991-05-29,497.760010,500.239990,497.160004,499.049988,499.049988,147630000
1991-05-30,499.299988,503.720001,498.929993,503.190002,503.190002,150610000
1991-05-31,504.230011,506.119995,501.980011,506.109985,506.109985,157380000
1991-06-03,505.839996,507.459991,504.380005,507.100006,507.100006,142160000
1991-06-04,505.529999,507.250000,504.320007,507.250000,507.250000,157150000
1991-06-05,506.820007,508.040009,504.760010,505.200012,505.200012,158310000
1991-06-06,505.529999,505.920013,502.630005,502.940002,502.940002,161530000
1991-06-07,500.579987,501.790009,496.910004,498.540009,498.540009,145820000
1991-06-10,498.399994,498.880005,495.470001,495.850006,495.850006,113810000
1991-06-11,497.160004,498.730011,495.880005,496.619995,496.619995,140320000
1991-06-12,493.630005,495.619995,489.049988,491.049988,491.049988,156910000
1991-06-13,490.269989,491.700012,489.910004,491.140015,491.140015,127700000
1991-06-14,493.950012,495.209991,491.980011,495.070007,495.070007,135000000
1991-06-17,494.760010,495.989990,494.179993,494.320007,494.320007,116600000
1991-06-18,494.200012,494.679993,490.829987,491.589996,491.589996,145420000
1991-06-19,487.570007,490.329987,484.320007,485.359985,485.359985,150830000
1991-06-20,483.779999,486.299988,482.660004,485.880005,485.880005,143920000
1991-06-21,487.369995,487.670013,485.309998,485.820007,485.820007,151130000
1991-06-24,482.790009,484.709991,475.140015,475.230011,475.230011,124120000
1991-06-25,477.190002,478.119995,472.980011,473.299988,473.299988,129030000
1991-06-26,472.399994,473.790009,470.920013,473.079987,473.079987,136480000
1991-06-27,474.420013,476.279999,473.790009,476.239990,476.239990,138910000
1991-06-28,475.750000,476.429993,470.970001,475.920013,475.920013,160330000
1991-07-01,478.059998,481.559998,476.970001,481.309998,481.309998,121930000
1991-07-02,480.779999,480.920013,478.619995,478.779999,478.779999,136540000
1991-07-03,475.149994,477.029999,473.179993,474.320007,474.320007,125020000
1991-07-05,474.170013,475.079987,473.209991,474.049988,474.049988,56260000
1991-07-08,471.829987,479.519989,471.239990,479.510010,479.510010,121790000
1991-07-09,481.589996,485.109985,480.869995,483.640015,483.640015,151480000
1991-07-10,484.399994,489.290009,484.399994,487.170013,487.170013,171610000
1991-07-11,486.750000,488.500000,486.209991,488.369995,488.369995,140030000
1991-07-12,490.119995,492.709991,488.130005,492.709991,492.709991,155470000
1991-07-15,493.640015,496.329987,493.079987,496.190002,496.190002,137950000
1991-07-16,496.700012,497.390015,493.600006,493.600006,493.600006,156950000
1991-07-17,492.950012,493.559998,491.309998,493.420013,493.420013,160940000
1991-07-18,494.160004,496.950012,493.859985,496.799988,496.799988,171730000
1991-07-19,497.630005,498.670013,496.320007,497.549988,497.549988,177000000
1991-07-22,497.440002,497.559998,494.410004,494.989990,494.989990,127910000
1991-07-23,494.440002,495.980011,489.649994,489.649994,489.649994,144700000
1991-07-24,487.899994,490.250000,487.420013,487.420013,487.420013,147250000
1991-07-25,487.899994,490.510010,487.579987,490.279999,490.279999,134740000
1991-07-26,490.619995,492.970001,490.480011,492.690002,492.690002,124560000
1991-07-29,492.350006,493.510010,490.980011,493.350006,493.350006,121670000
1991-07-30,495.059998,498.269989,494.220001,498.269989,498.269989,152260000
1991-07-31,499.619995,502.130005,498.339996,502.040009,502.040009,160320000
1991-08-01,502.269989,504.299988,501.730011,504.149994,504.149994,160100000
1991-08-02,506.519989,507.250000,504.329987,505.670013,505.670013,148490000
1991-08-05,504.290009,505.010010,502.500000,502.609985,502.609985,117090000
1991-08-06,502.660004,505.390015,501.489990,505.200012,505.200012,149720000
1991-08-07,506.779999,507.649994,505.600006,507.459991,507.459991,177270000
1991-08-08,508.450012,510.239990,507.880005,509.390015,509.390015,161590000
1991-08-09,509.149994,509.899994,507.589996,508.309998,508.309998,140780000
1991-08-12,507.640015,510.230011,507.230011,510.000000,510.000000,114070000
1991-08-13,511.519989,515.190002,510.910004,514.400024,514.400024,166820000
1991-08-14,516.229980,517.929993,515.299988,517.679993,517.679993,108730000
1991-08-15,517.770020,518.400024,515.320007,515.669983,515.669983,159480000
1991-08-16,514.729980,515.809998,510.890015,512.469971,512.469971,135100000
1991-08-19,489.359985,504.970001,487.079987,497.640015,497.640015,161590000
1991-08-20,502.279999,504.000000,499.100006,502.049988,502.049988,145430000
1991-08-21,510.670013,517.969971,505.510010,517.969971,517.969971,192750000
1991-08-22,517.849976,519.140015,516.340027,518.299988,518.299988,157460000
1991-08-23,519.210022,521.400024,516.260010,521.059998,521.059998,172120000
1991-08-26,520.429993,521.469971,519.340027,521.380005,521.380005,112280000
1991-08-27,522.200012,522.219971,519.289978,521.750000,521.750000,139670000
1991-08-28,522.450012,526.289978,521.890015,526.289978,526.289978,165660000
1991-08-29,527.030029,527.710022,525.340027,526.390015,526.390015,158800000
1991-08-30,525.640015,526.500000,523.630005,525.679993,525.679993,129400000
1991-09-03,526.299988,526.530029,520.869995,520.909973,520.909973,134330000
1991-09-04,520.700012,521.599976,517.299988,517.919983,517.919983,154070000
1991-09-05,517.869995,518.760010,516.409973,516.929993,516.929993,167420000
1991-09-06,516.859985,518.289978,516.440002,516.940002,516.940002,149330000
1991-09-09,516.479980,518.070007,516.340027,518.070007,518.070007,105850000
1991-09-10,516.450012,518.250000,511.049988,511.279999,511.279999,146780000
1991-09-11,511.899994,514.799988,511.350006,514.760010,514.760010,151800000
1991-09-12,518.359985,521.130005,516.760010,521.130005,521.130005,172800000
1991-09-13,520.289978,521.570007,516.150024,516.710022,516.710022,166630000
1991-09-16,516.309998,516.989990,514.109985,515.679993,515.679993,137570000
1991-09-17,516.080017,516.169983,513.890015,515.169983,515.169983,166960000
1991-09-18,514.229980,518.719971,513.820007,518.549988,518.549988,133250000
1991-09-19,519.739990,523.469971,519.169983,522.669983,522.669983,203950000
1991-09-20,525.070007,528.169983,523.979980,527.190002,527.190002,226510000
1991-09-23,526.260010,526.460022,524.119995,524.690002,524.690002,158860000
1991-09-24,525.500000,526.539978,523.059998,526.469971,526.469971,179750000
1991-09-25,526.500000,528.419983,526.010010,527.820007,527.820007,178120000
1991-09-26,525.229980,528.289978,524.979980,526.940002,526.940002,172340000
1991-09-27,529.140015,529.210022,523.960022,524.479980,524.479980,168300000
1991-09-30,524.619995,526.880005,522.380005,526.880005,526.880005,141030000
1991-10-01,527.140015,528.849976,525.880005,528.510010,528.510010,162680000
1991-10-02,528.460022,529.210022,526.140015,526.330017,526.330017,179610000
1991-10-03,524.530029,525.750000,519.809998,520.510010,520.510010,179370000
1991-10-04,520.340027,522.650024,519.919983,520.400024,520.400024,151230000
1991-10-07,517.940002,519.630005,515.940002,516.200012,516.200012,133850000
1991-10-08,515.729980,517.250000,514.809998,517.250000,517.250000,158960000
1991-10-09,516.429993,517.229980,513.799988,513.809998,513.809998,165400000
1991-10-10,514.479980,516.409973,513.210022,515.940002,515.940002,166800000
1991-10-11,517.969971,519.159973,517.159973,519.049988,519.049988,145010000
1991-10-14,521.020020,525.659973,519.789978,525.659973,525.659973,117080000
1991-10-15,526.760010,534.109985,526.640015,534.109985,534.109985,177930000
1991-10-16,535.219971,540.940002,525.659973,540.940002,540.940002,223330000
1991-10-17,538.159973,539.880005,535.309998,536.270020,536.270020,226840000
1991-10-18,537.280029,539.150024,536.919983,538.900024,538.900024,212130000
1991-10-21,538.309998,538.950012,535.780029,536.960022,536.960022,158140000
1991-10-22,539.359985,539.489990,536.869995,537.140015,537.140015,180130000
1991-10-23,537.890015,538.419983,534.140015,535.169983,535.169983,199760000
1991-10-24,533.960022,535.429993,527.630005,528.750000,528.750000,199360000
1991-10-25,526.809998,528.400024,524.929993,525.130005,525.130005,173950000
1991-10-28,526.570007,529.409973,526.570007,529.409973,529.409973,145910000
1991-10-29,531.099976,534.530029,529.869995,534.510010,534.510010,182350000
1991-10-30,537.549988,541.349976,535.609985,541.320007,541.320007,202590000
1991-10-31,541.789978,543.010010,540.960022,542.979980,542.979980,228520000
1991-11-01,542.169983,543.609985,539.890015,540.929993,540.929993,205420000
1991-11-04,539.070007,540.739990,536.650024,537.500000,537.500000,154800000
1991-11-05,537.830017,540.369995,537.250000,538.820007,538.820007,176980000
1991-11-06,539.270020,540.700012,537.809998,539.479980,539.479980,191180000
1991-11-07,540.179993,545.489990,540.070007,545.280029,545.280029,216080000
1991-11-08,549.039978,549.260010,546.380005,548.080017,548.080017,211430000
1991-11-11,549.169983,551.159973,548.619995,550.710022,550.710022,153630000
1991-11-12,553.440002,555.989990,551.909973,555.679993,555.679993,214620000
1991-11-13,551.830017,556.219971,550.950012,556.169983,556.169983,208490000
1991-11-14,557.710022,558.159973,553.000000,554.840027,554.840027,220530000
1991-11-15,551.630005,554.520020,531.219971,531.289978,531.289978,255480000
1991-11-18,529.940002,535.080017,525.559998,534.729980,534.729980,227150000
1991-11-19,529.359985,533.409973,516.390015,523.469971,523.469971,219630000
1991-11-20,526.830017,527.919983,524.200012,526.119995,526.119995,172910000
1991-11-21,526.969971,530.460022,526.159973,530.330017,530.330017,188910000
1991-11-22,530.250000,530.890015,524.070007,526.460022,526.460022,167080000
1991-11-25,523.919983,526.580017,522.880005,522.880005,522.880005,142320000
1991-11-26,523.250000,525.190002,517.979980,522.229980,522.229980,172790000
1991-11-27,522.099976,522.809998,521.349976,522.780029,522.780029,134410000
1991-11-29,522.000000,524.260010,521.710022,523.900024,523.900024,66310000
1991-12-02,519.479980,530.909973,518.630005,530.909973,530.909973,145910000
1991-12-03,531.450012,533.599976,530.940002,533.340027,533.340027,166380000
1991-12-04,533.750000,536.080017,533.200012,535.280029,535.280029,167290000
1991-12-05,535.679993,536.700012,533.210022,534.030029,534.030029,170630000
1991-12-06,532.479980,537.530029,531.630005,536.299988,536.299988,171830000
1991-12-09,537.280029,538.809998,534.900024,535.349976,535.349976,155390000
1991-12-10,534.960022,535.929993,531.780029,534.229980,534.229980,157620000
1991-12-11,534.950012,536.719971,529.219971,531.640015,531.640015,174440000
1991-12-12,533.349976,536.080017,532.390015,536.020020,536.020020,168070000
1991-12-13,539.010010,541.059998,536.900024,540.900024,540.900024,178700000
1991-12-16,541.130005,543.919983,540.450012,543.729980,543.729980,148400000
1991-12-17,543.030029,544.039978,539.590027,539.700012,539.700012,191120000
1991-12-18,538.049988,540.210022,537.250000,539.840027,539.840027,176780000
1991-12-19,536.059998,538.159973,533.700012,534.530029,534.530029,174580000
1991-12-20,538.260010,539.840027,535.679993,535.760010,535.760010,189260000
1991-12-23,535.880005,543.940002,535.359985,543.900024,543.900024,184320000
1991-12-24,545.419983,550.900024,544.219971,549.559998,549.559998,133450000
1991-12-26,551.429993,559.690002,549.830017,559.299988,559.299988,133280000
1991-12-27,562.049988,566.539978,560.140015,565.710022,565.710022,163370000
1991-12-30,568.409973,579.750000,566.859985,579.750000,579.750000,224080000
1991-12-31,584.770020,586.349976,578.400024,586.340027,586.340027,257460000
1992-01-02,580.039978,586.450012,576.130005,586.450012,586.450012,181380000
1992-01-03,589.179993,592.830017,587.330017,592.650024,592.650024,214200000
1992-01-06,595.080017,598.010010,593.130005,597.900024,597.900024,237720000
1992-01-07,595.359985,602.500000,594.330017,602.289978,602.289978,262250000
1992-01-08,601.080017,610.679993,598.530029,610.320007,610.320007,315130000
1992-01-09,614.429993,621.030029,611.570007,619.799988,619.799988,327820000
1992-01-10,618.710022,619.260010,610.559998,615.700012,615.700012,259430000
1992-01-13,614.140015,617.630005,613.099976,617.630005,617.630005,211900000
1992-01-14,618.229980,625.760010,617.969971,625.750000,625.750000,268060000
1992-01-15,627.919983,631.340027,625.119995,630.820007,630.820007,293280000
1992-01-16,631.799988,632.989990,625.440002,627.340027,627.340027,302260000
1992-01-17,628.169983,629.479980,625.119995,626.849976,626.849976,282490000
1992-01-20,625.119995,626.979980,619.260010,619.380005,619.380005,209690000
1992-01-21,608.960022,611.710022,604.869995,604.869995,604.869995,265440000
1992-01-22,608.469971,620.690002,605.809998,620.679993,620.679993,251170000
1992-01-23,624.729980,626.849976,620.830017,622.859985,622.859985,274370000
1992-01-24,623.270020,625.859985,621.539978,624.679993,624.679993,240940000
1992-01-27,625.380005,625.799988,621.000000,621.000000,621.000000,196450000
1992-01-28,622.440002,623.330017,619.049988,621.289978,621.289978,320960000
1992-01-29,621.900024,626.320007,616.280029,616.309998,616.309998,248240000
1992-01-30,615.830017,621.369995,615.469971,621.369995,621.369995,216200000
1992-01-31,621.609985,622.369995,619.119995,620.210022,620.210022,226160000
1992-02-03,620.570007,623.830017,619.770020,623.429993,623.429993,194610000
1992-02-04,626.109985,631.289978,624.429993,631.000000,631.000000,226150000
1992-02-05,633.390015,637.940002,632.289978,636.969971,636.969971,270110000
1992-02-06,638.960022,640.750000,636.250000,637.669983,637.669983,244210000
1992-02-07,639.239990,640.159973,631.559998,634.950012,634.950012,238050000
1992-02-10,633.619995,634.880005,632.210022,634.130005,634.130005,191600000
1992-02-11,634.460022,635.119995,631.830017,633.369995,633.369995,214330000
1992-02-12,635.309998,644.919983,633.630005,644.919983,644.919983,253450000
1992-02-13,646.090027,646.090027,638.330017,639.099976,639.099976,217000000
1992-02-14,637.469971,638.780029,635.869995,636.429993,636.429993,206290000
1992-02-18,636.210022,637.250000,626.400024,626.409973,626.409973,218700000
1992-02-19,621.590027,625.020020,619.179993,622.409973,622.409973,248440000
1992-02-20,626.320007,632.580017,623.830017,632.229980,632.229980,247090000
1992-02-21,633.299988,633.989990,628.159973,629.750000,629.750000,246850000
1992-02-24,628.929993,630.599976,624.320007,624.929993,624.929993,172920000
1992-02-25,623.549988,625.809998,617.080017,621.400024,621.400024,194500000
1992-02-26,626.419983,632.549988,623.020020,632.400024,632.400024,225090000
1992-02-27,636.059998,636.380005,633.859985,633.950012,633.950012,205540000
1992-02-28,636.340027,636.539978,631.289978,633.469971,633.469971,204640000
1992-03-02,634.039978,635.469971,632.400024,635.469971,635.469971,176940000
1992-03-03,634.950012,637.210022,634.080017,634.250000,634.250000,204550000
1992-03-04,632.030029,635.309998,630.289978,630.289978,630.289978,212960000
1992-03-05,627.780029,630.260010,620.989990,621.969971,621.969971,221920000
1992-03-06,620.609985,621.890015,613.950012,615.950012,615.950012,193070000
1992-03-09,617.179993,618.039978,615.469971,615.820007,615.820007,162120000
1992-03-10,618.690002,624.210022,617.330017,623.460022,623.460022,200560000
1992-03-11,622.880005,623.520020,616.520020,617.140015,617.140015,192150000
1992-03-12,616.099976,617.750000,612.250000,615.919983,615.919983,189530000
1992-03-13,619.299988,619.799988,616.900024,618.619995,618.619995,165610000
1992-03-16,618.109985,618.950012,615.270020,617.940002,617.940002,140850000
1992-03-17,620.210022,623.440002,619.140015,623.270020,623.270020,173770000
1992-03-18,625.510010,626.270020,624.039978,624.940002,624.940002,179270000
1992-03-19,627.010010,627.349976,625.340027,625.960022,625.960022,189970000
1992-03-20,625.820007,626.630005,623.659973,624.280029,624.280029,191500000
1992-03-23,623.169983,624.030029,621.719971,621.830017,621.830017,148860000
1992-03-24,622.869995,623.919983,617.359985,618.679993,618.679993,186920000
1992-03-25,616.650024,620.039978,616.539978,619.479980,619.479980,191950000
1992-03-26,619.799988,621.729980,614.950012,615.400024,615.400024,175500000
1992-03-27,612.780029,614.630005,602.530029,604.669983,604.669983,203960000
1992-03-30,605.030029,606.559998,601.580017,602.070007,602.070007,154210000
1992-03-31,600.349976,605.159973,599.599976,603.770020,603.770020,192050000
1992-04-01,598.619995,602.340027,597.659973,602.090027,602.090027,180170000
1992-04-02,601.729980,603.169983,593.419983,593.820007,593.820007,194640000
1992-04-03,592.830017,593.979980,587.929993,590.010010,590.010010,193930000
1992-04-06,592.679993,596.390015,590.880005,596.289978,596.289978,153120000
1992-04-07,596.150024,597.969971,581.479980,581.609985,581.609985,210060000
1992-04-08,574.890015,579.599976,567.150024,573.679993,573.679993,243470000
1992-04-09,575.880005,586.750000,575.440002,586.750000,586.750000,198750000
1992-04-10,590.590027,592.239990,584.090027,584.239990,584.239990,175210000
1992-04-13,584.030029,588.150024,583.700012,588.150024,588.150024,128020000
1992-04-14,592.340027,597.789978,590.099976,594.809998,594.809998,195600000
1992-04-15,599.640015,600.609985,596.250000,600.030029,600.030029,218570000
1992-04-16,598.229980,600.210022,591.599976,591.809998,591.809998,198480000
1992-04-20,586.500000,590.690002,575.109985,577.200012,577.200012,178050000
1992-04-21,576.640015,579.039978,573.070007,575.049988,575.049988,201780000
1992-04-22,575.159973,579.130005,574.539978,578.229980,578.229980,198890000
1992-04-23,580.669983,581.090027,571.989990,576.049988,576.049988,201880000
1992-04-24,576.409973,576.859985,571.989990,572.890015,572.890015,165970000
1992-04-27,571.239990,572.400024,566.940002,566.940002,566.940002,162140000
1992-04-28,566.010010,566.969971,557.059998,560.330017,560.330017,187480000
1992-04-29,563.030029,569.969971,561.780029,569.940002,569.940002,180380000
1992-04-30,571.880005,578.690002,571.239990,578.679993,578.679993,180120000
1992-05-01,579.729980,580.969971,575.390015,578.140015,578.140015,147290000
1992-05-04,581.280029,584.359985,579.200012,583.539978,583.539978,144230000
1992-05-05,584.440002,588.900024,583.840027,588.070007,588.070007,169940000
1992-05-06,589.859985,591.210022,588.710022,589.359985,589.359985,171420000
1992-05-07,589.409973,590.169983,586.330017,587.159973,587.159973,170280000
1992-05-08,587.030029,588.380005,584.919983,585.760010,585.760010,154710000
1992-05-11,586.450012,588.140015,585.919983,587.130005,587.130005,141070000
1992-05-12,586.719971,588.409973,582.530029,583.960022,583.960022,162340000
1992-05-13,583.289978,584.760010,582.140015,582.380005,582.380005,171750000
1992-05-14,580.580017,582.849976,574.719971,576.460022,576.460022,185180000
1992-05-15,572.599976,575.210022,571.010010,574.429993,574.429993,142890000
1992-05-18,576.820007,578.429993,575.799988,576.530029,576.530029,129350000
1992-05-19,576.530029,578.280029,575.039978,578.049988,578.049988,156670000
1992-05-20,578.979980,580.419983,578.020020,580.289978,580.289978,160230000
1992-05-21,579.119995,580.549988,577.380005,579.099976,579.099976,175860000
1992-05-22,579.640015,581.169983,578.960022,580.299988,580.299988,124860000
1992-05-26,579.580017,580.429993,575.270020,575.650024,575.650024,126740000
1992-05-27,576.280029,577.770020,575.669983,577.349976,577.349976,138340000
1992-05-28,576.510010,580.640015,576.099976,580.489990,580.489990,153200000
1992-05-29,583.239990,585.960022,581.340027,585.309998,585.309998,188630000
1992-06-01,583.669983,588.380005,582.130005,588.369995,588.369995,141570000
1992-06-02,589.200012,590.250000,587.640015,589.179993,589.179993,164960000
1992-06-03,588.169983,591.070007,587.969971,589.929993,589.929993,171860000
1992-06-04,589.770020,590.559998,588.140015,588.260010,588.260010,168120000
1992-06-05,588.210022,589.469971,584.229980,585.429993,585.429993,168390000
1992-06-08,584.710022,585.369995,581.500000,582.010010,582.010010,129050000
1992-06-09,581.330017,583.039978,572.239990,573.799988,573.799988,182220000
1992-06-10,573.250000,574.690002,569.590027,569.710022,569.710022,157030000
1992-06-11,567.690002,569.750000,566.789978,567.679993,567.679993,160150000
1992-06-12,570.169983,571.640015,569.210022,569.520020,569.520020,149510000
1992-06-15,568.479980,570.719971,567.979980,569.010010,569.010010,132360000
1992-06-16,569.059998,569.609985,564.059998,564.070007,564.070007,163180000
1992-06-17,562.179993,563.909973,552.859985,553.239990,553.239990,190570000
1992-06-18,552.179993,553.460022,548.549988,549.169983,549.169983,187860000
1992-06-19,551.419983,554.299988,550.799988,554.200012,554.200012,177570000
1992-06-22,552.400024,553.210022,546.010010,549.729980,549.729980,151190000
1992-06-23,553.200012,554.950012,551.630005,553.359985,553.359985,165670000
1992-06-24,552.619995,553.900024,551.150024,551.390015,551.390015,152330000
1992-06-25,552.090027,552.859985,546.229980,548.200012,548.200012,171220000
1992-06-26,547.190002,548.219971,545.950012,547.840027,547.840027,150110000
1992-06-29,550.919983,558.809998,549.030029,558.799988,558.799988,159520000
1992-06-30,559.669983,563.979980,559.320007,563.599976,563.599976,195190000
1992-07-01,563.729980,569.049988,563.239990,568.989990,568.989990,186080000
1992-07-02,570.020020,571.190002,562.830017,563.349976,563.349976,194650000
1992-07-06,560.729980,563.330017,560.179993,563.169983,563.169983,134770000
1992-07-07,564.340027,565.010010,556.960022,557.409973,557.409973,174410000
1992-07-08,556.090027,557.619995,553.760010,557.570007,557.570007,161650000
1992-07-09,560.409973,564.750000,558.640015,564.750000,564.750000,175840000
1992-07-10,566.659973,568.570007,564.580017,567.799988,567.799988,151510000
1992-07-13,568.559998,571.080017,567.710022,570.219971,570.219971,132930000
1992-07-14,571.169983,575.380005,570.640015,575.210022,575.210022,167200000
1992-07-15,575.840027,577.140015,575.020020,575.469971,575.469971,169380000
1992-07-16,573.390015,576.190002,572.409973,576.190002,576.190002,172690000
1992-07-17,571.549988,574.559998,567.739990,570.520020,570.520020,146770000
1992-07-20,560.849976,567.380005,560.760010,564.280029,564.280029,117830000
1992-07-21,566.309998,569.289978,565.770020,568.630005,568.630005,155320000
1992-07-22,566.169983,567.340027,563.609985,563.880005,563.880005,168350000
1992-07-23,564.859985,565.729980,563.500000,565.239990,565.239990,164560000
1992-07-24,564.340027,566.340027,562.630005,565.609985,565.609985,167790000
1992-07-27,565.960022,565.960022,564.150024,564.729980,564.729980,128130000
1992-07-28,566.250000,571.650024,565.679993,571.630005,571.630005,173310000
1992-07-29,574.559998,577.559998,572.729980,577.489990,577.489990,210940000
1992-07-30,576.659973,578.859985,575.950012,578.799988,578.799988,168750000
1992-07-31,579.619995,581.010010,577.880005,580.830017,580.830017,168790000
1992-08-03,579.619995,582.630005,579.570007,582.359985,582.359985,141300000
1992-08-04,583.840027,583.840027,580.349976,581.320007,581.320007,168490000
1992-08-05,579.119995,580.929993,576.260010,576.869995,576.869995,163780000
1992-08-06,575.229980,576.130005,572.979980,574.020020,574.020020,156830000
1992-08-07,573.150024,576.729980,572.469971,573.739990,573.739990,149680000
1992-08-10,573.440002,574.299988,572.179993,573.140015,573.140015,120450000
1992-08-11,573.710022,574.580017,570.030029,571.599976,571.599976,145140000
1992-08-12,572.460022,573.059998,570.799988,570.849976,570.849976,144150000
1992-08-13,571.869995,572.440002,570.570007,570.989990,570.989990,143180000
1992-08-14,571.000000,573.179993,571.000000,573.179993,573.179993,145650000
1992-08-17,573.419983,573.609985,571.669983,572.469971,572.469971,132560000
1992-08-18,571.080017,572.450012,570.150024,570.869995,570.869995,140340000
1992-08-19,571.320007,571.679993,567.609985,567.609985,567.609985,156140000
1992-08-20,567.919983,568.559998,565.979980,567.859985,567.859985,155490000
1992-08-21,570.109985,570.659973,562.419983,563.700012,563.700012,167300000
1992-08-24,559.270020,561.890015,554.940002,555.390015,555.390015,138460000
1992-08-25,554.640015,555.030029,550.359985,554.219971,554.219971,152410000
1992-08-26,555.030029,559.039978,554.929993,558.799988,558.799988,145870000
1992-08-27,562.559998,564.270020,561.109985,563.270020,563.270020,155490000
1992-08-28,562.809998,563.900024,562.309998,563.559998,563.559998,127110000
1992-08-31,562.869995,564.080017,561.359985,563.119995,563.119995,133530000
1992-09-01,562.510010,565.640015,562.359985,565.609985,565.609985,156870000
1992-09-02,566.489990,571.469971,565.739990,571.250000,571.250000,170330000
1992-09-03,572.479980,575.789978,572.219971,574.880005,574.880005,186500000
1992-09-04,573.359985,574.760010,572.650024,573.440002,573.440002,122380000
1992-09-08,572.719971,573.039978,569.510010,571.169983,571.169983,123880000
1992-09-09,571.559998,575.039978,571.000000,574.890015,574.890015,170290000
1992-09-10,575.679993,581.270020,575.130005,581.239990,581.239990,200940000
1992-09-11,582.210022,584.010010,581.359985,583.010010,583.010010,188330000
1992-09-14,587.989990,594.210022,586.150024,594.210022,594.210022,227000000
1992-09-15,590.450012,592.530029,586.390015,587.859985,587.859985,183010000
1992-09-16,583.400024,588.030029,582.159973,585.890015,585.890015,181510000
1992-09-17,587.770020,589.210022,586.700012,587.820007,587.820007,183160000
1992-09-18,587.530029,589.130005,586.510010,589.119995,589.119995,199420000
1992-09-21,588.239990,588.900024,586.590027,588.580017,588.580017,159460000
1992-09-22,588.440002,588.859985,582.270020,583.000000,583.000000,204920000
1992-09-23,581.929993,583.429993,580.340027,582.960022,582.960022,193240000
1992-09-24,584.469971,586.039978,583.549988,585.929993,585.929993,180690000
1992-09-25,585.469971,586.559998,574.739990,577.200012,577.200012,198490000
1992-09-28,574.989990,575.630005,573.140015,575.340027,575.340027,124360000
1992-09-29,575.099976,577.780029,574.700012,577.630005,577.630005,158860000
1992-09-30,578.539978,583.289978,578.080017,583.270020,583.270020,187130000
1992-10-01,581.080017,582.479980,577.830017,578.330017,578.330017,185130000
1992-10-02,576.599976,578.190002,571.409973,571.630005,571.630005,169960000
1992-10-05,565.659973,569.210022,551.719971,565.210022,565.210022,223690000
1992-10-06,566.080017,571.299988,565.619995,570.549988,570.549988,195540000
1992-10-07,572.229980,573.789978,568.849976,569.200012,569.200012,156520000
1992-10-08,571.760010,574.559998,570.460022,573.880005,573.880005,197850000
1992-10-09,571.739990,574.150024,569.500000,570.520020,570.520020,170240000
1992-10-12,571.400024,573.950012,570.840027,573.840027,573.840027,127850000
1992-10-13,574.520020,577.739990,574.159973,576.440002,576.440002,167560000
1992-10-14,575.039978,578.330017,574.739990,576.219971,576.219971,175690000
1992-10-15,576.020020,578.690002,573.890015,578.640015,578.640015,173780000
1992-10-16,577.659973,582.609985,577.619995,582.609985,582.609985,183830000
1992-10-19,583.109985,590.729980,582.340027,590.669983,590.669983,198130000
1992-10-20,593.869995,595.750000,591.390015,592.700012,592.700012,232360000
1992-10-21,594.250000,597.369995,593.140015,597.150024,597.150024,222050000
1992-10-22,596.469971,597.710022,594.890015,597.119995,597.119995,229750000
1992-10-23,598.250000,599.090027,596.739990,597.299988,597.299988,229240000
1992-10-26,596.619995,599.000000,595.820007,598.919983,598.919983,168800000
1992-10-27,598.500000,600.440002,595.099976,596.950012,596.950012,202570000
1992-10-28,596.809998,601.539978,596.119995,601.390015,601.390015,208600000
1992-10-29,603.260010,606.369995,602.640015,605.820007,605.820007,211470000
1992-10-30,605.989990,606.580017,602.429993,605.169983,605.169983,193080000
1992-11-02,603.760010,607.590027,603.619995,607.570007,607.570007,179350000
1992-11-03,606.690002,608.309998,603.599976,604.580017,604.580017,187370000
1992-11-04,604.440002,606.309998,603.309998,605.520020,605.520020,189530000
1992-11-05,605.940002,614.159973,605.390015,614.080017,614.080017,238450000
1992-11-06,614.049988,616.969971,612.700012,616.820007,616.820007,229150000
1992-11-09,616.840027,622.479980,616.010010,622.049988,622.049988,245430000
1992-11-10,624.099976,628.150024,622.729980,627.760010,627.760010,262160000
1992-11-11,629.179993,635.109985,628.260010,634.919983,634.919983,273240000
1992-11-12,636.020020,637.090027,633.340027,634.369995,634.369995,259470000
1992-11-13,634.049988,637.159973,633.059998,637.159973,637.159973,201470000
1992-11-16,635.630005,637.539978,633.469971,634.010010,634.010010,188080000
1992-11-17,632.799988,634.150024,626.549988,627.070007,627.070007,224320000
1992-11-18,627.119995,635.059998,627.119995,634.859985,634.859985,233260000
1992-11-19,636.650024,639.840027,635.840027,638.570007,638.570007,258250000
1992-11-20,639.070007,642.960022,638.669983,642.599976,642.599976,248040000
1992-11-23,638.369995,642.159973,636.640015,638.840027,638.840027,208140000
1992-11-24,639.890015,646.500000,639.809998,645.940002,645.940002,244920000
1992-11-25,647.309998,648.330017,646.239990,648.330017,648.330017,222270000
1992-11-27,648.809998,650.640015,648.570007,649.489990,649.489990,93930000
1992-11-30,650.739990,652.750000,648.840027,652.729980,652.729980,217800000
1992-12-01,650.580017,654.270020,650.270020,653.950012,653.950012,237120000
1992-12-02,653.900024,654.690002,651.369995,652.909973,652.909973,243180000
1992-12-03,652.260010,656.809998,651.390015,656.359985,656.359985,239030000
1992-12-04,658.059998,661.919983,656.849976,661.599976,661.599976,261110000
1992-12-07,662.840027,666.549988,661.799988,666.530029,666.530029,226270000
1992-12-08,667.380005,667.979980,664.630005,667.119995,667.119995,274700000
1992-12-09,664.859985,667.690002,662.400024,663.919983,663.919983,269870000
1992-12-10,662.039978,662.960022,656.429993,658.929993,658.929993,241350000
1992-12-11,656.260010,657.450012,654.619995,655.789978,655.789978,213170000
1992-12-14,656.390015,657.090027,654.659973,654.729980,654.729980,194500000
1992-12-15,652.770020,653.890015,648.750000,650.750000,650.750000,248930000
1992-12-16,651.219971,652.789978,648.979980,649.630005,649.630005,258270000
1992-12-17,651.489990,658.520020,650.270020,658.460022,658.460022,247940000
1992-12-18,659.869995,662.289978,659.419983,661.289978,661.289978,244060000
1992-12-21,660.780029,662.630005,660.010010,662.460022,662.460022,202910000
1992-12-22,663.739990,664.130005,658.429993,660.840027,660.840027,247700000
1992-12-23,662.119995,662.969971,660.690002,662.960022,662.960022,252890000
1992-12-24,663.179993,665.979980,662.770020,665.880005,665.880005,106260000
1992-12-28,665.659973,666.390015,663.869995,666.250000,666.250000,144070000
1992-12-29,667.299988,671.179993,666.909973,669.010010,669.010010,199710000
1992-12-30,670.260010,671.859985,668.570007,671.849976,671.849976,193480000
1992-12-31,673.000000,676.950012,672.099976,676.950012,676.950012,203190000
1993-01-04,675.309998,676.780029,671.419983,671.799988,671.799988,188870000
1993-01-05,670.520020,674.349976,670.510010,674.340027,674.340027,229400000
1993-01-06,678.440002,681.890015,676.729980,681.849976,681.849976,270020000
1993-01-07,681.559998,685.299988,677.820007,678.210022,678.210022,296930000
1993-01-08,677.190002,677.859985,672.679993,677.210022,677.210022,232820000
1993-01-11,677.460022,682.440002,676.200012,682.400024,682.400024,195740000
1993-01-12,681.440002,682.900024,677.090027,679.450012,679.450012,233770000
1993-01-13,679.210022,686.969971,677.619995,686.780029,686.780029,244700000
1993-01-14,690.320007,695.809998,688.200012,695.700012,695.700012,286960000
1993-01-15,692.460022,699.229980,691.679993,697.150024,697.150024,295440000
1993-01-18,694.690002,698.289978,694.450012,698.130005,698.130005,240740000
1993-01-19,698.380005,699.669983,695.739990,696.809998,696.809998,277890000
1993-01-20,696.820007,699.190002,695.940002,697.440002,697.440002,271320000
1993-01-21,696.479980,701.080017,695.580017,700.770020,700.770020,281330000
1993-01-22,700.590027,703.710022,700.369995,701.630005,701.630005,294720000
1993-01-25,703.659973,708.500000,702.000000,706.950012,706.950012,264590000
1993-01-26,709.880005,711.030029,706.359985,707.159973,707.159973,296340000
1993-01-27,705.820007,707.020020,694.960022,697.900024,697.900024,281720000
1993-01-28,695.390015,697.669983,692.940002,694.669983,694.669983,267210000
1993-01-29,696.960022,697.179993,693.840027,696.340027,696.340027,236950000
1993-02-01,697.979980,702.140015,696.770020,701.770020,701.770020,213940000
1993-02-02,702.250000,705.130005,700.979980,705.119995,705.119995,254080000
1993-02-03,707.679993,709.340027,706.030029,708.669983,708.669983,291730000
1993-02-04,710.030029,711.280029,706.739990,708.849976,708.849976,284660000
1993-02-05,706.830017,708.250000,696.760010,700.979980,700.979980,293210000
1993-02-08,701.450012,702.229980,697.599976,698.440002,698.440002,222070000
1993-02-09,697.409973,700.729980,691.299988,692.210022,692.210022,276980000
1993-02-10,695.010010,696.349976,692.510010,695.020020,695.020020,259410000
1993-02-11,696.989990,697.530029,695.280029,695.880005,695.880005,235770000
1993-02-12,696.039978,696.640015,690.400024,690.539978,690.539978,214600000
1993-02-16,683.039978,689.169983,663.419983,665.390015,665.390015,303720000
1993-02-17,662.950012,665.880005,655.719971,659.429993,659.429993,275520000
1993-02-18,668.000000,669.000000,657.219971,662.450012,662.450012,298620000
1993-02-19,664.789978,666.169983,661.179993,663.609985,663.609985,243300000
1993-02-22,661.400024,663.500000,652.190002,652.419983,652.419983,277440000
1993-02-23,651.780029,654.900024,647.789978,651.400024,651.400024,270920000
1993-02-24,651.320007,662.659973,649.369995,662.460022,662.460022,280920000
1993-02-25,661.030029,667.200012,659.119995,667.070007,667.070007,259390000
1993-02-26,667.609985,670.940002,666.489990,670.770020,670.770020,217330000
1993-03-01,670.880005,672.940002,668.900024,669.510010,669.510010,186040000
1993-03-02,669.280029,677.869995,668.739990,677.719971,677.719971,207080000
1993-03-03,678.429993,683.919983,678.429993,683.919983,683.919983,237380000
1993-03-04,679.700012,683.289978,677.599976,680.729980,680.729980,232050000
1993-03-05,678.799988,683.349976,678.659973,681.369995,681.369995,214240000
1993-03-08,682.929993,687.719971,681.719971,687.229980,687.229980,219940000
1993-03-09,689.320007,690.429993,687.390015,688.960022,688.960022,232270000
1993-03-10,688.570007,693.039978,688.080017,692.869995,692.869995,245200000
1993-03-11,693.809998,695.989990,693.450012,694.280029,694.280029,247070000
1993-03-12,687.789978,692.900024,686.890015,692.780029,692.780029,288300000
1993-03-15,693.890015,695.559998,693.119995,695.210022,695.210022,187580000
1993-03-16,697.049988,697.409973,695.070007,695.469971,695.469971,229270000
1993-03-17,693.380005,694.940002,686.630005,687.400024,687.400024,245090000
1993-03-18,689.380005,690.039978,687.250000,687.409973,687.409973,231710000
1993-03-19,687.979980,689.820007,682.719971,682.719971,682.719971,235640000
1993-03-22,677.710022,681.619995,674.489990,676.619995,676.619995,213030000
1993-03-23,679.150024,679.799988,674.799988,675.039978,675.039978,226150000
1993-03-24,674.900024,676.559998,671.679993,674.359985,674.359985,243330000
1993-03-25,675.669983,681.460022,675.309998,681.010010,681.010010,219300000
1993-03-26,682.940002,683.739990,680.010010,681.539978,681.539978,204510000
1993-03-29,681.280029,684.109985,680.739990,680.760010,680.760010,194480000
1993-03-30,682.549988,686.250000,682.010010,686.250000,686.250000,121570000
1993-03-31,689.479980,692.559998,687.799988,690.130005,690.130005,257920000
1993-04-01,690.820007,691.150024,685.950012,686.640015,686.640015,246690000
1993-04-02,677.849976,683.900024,669.830017,669.849976,669.849976,279260000
1993-04-05,669.739990,671.690002,667.309998,670.710022,670.710022,190840000
1993-04-06,672.599976,673.630005,663.909973,664.140015,664.140015,217530000
1993-04-07,664.849976,669.080017,664.000000,668.880005,668.880005,212540000
1993-04-08,668.179993,669.349976,665.299988,666.330017,666.330017,220880000
1993-04-12,670.309998,673.669983,668.270020,673.119995,673.119995,214150000
1993-04-13,676.369995,678.059998,673.409973,673.830017,673.830017,256950000
1993-04-14,672.859985,674.250000,672.210022,673.940002,673.940002,243110000
1993-04-15,671.260010,673.130005,668.400024,670.320007,670.320007,246950000
1993-04-16,669.440002,671.080017,666.179993,666.780029,666.780029,226780000
1993-04-19,664.200012,667.219971,660.080017,663.030029,663.030029,222850000
1993-04-20,663.710022,664.169983,657.840027,661.969971,661.969971,251320000
1993-04-21,663.109985,664.590027,660.219971,664.039978,664.039978,248440000
1993-04-22,663.349976,668.530029,662.349976,663.510010,663.510010,263780000
1993-04-23,661.469971,664.080017,657.799988,658.409973,658.409973,243390000
1993-04-26,656.789978,658.330017,645.760010,645.869995,645.869995,212320000
1993-04-27,645.979980,652.650024,644.710022,652.520020,652.520020,236790000
1993-04-28,655.539978,658.169983,654.039978,658.159973,658.159973,220510000
1993-04-29,657.609985,658.789978,654.380005,658.450012,658.450012,204960000
1993-04-30,660.679993,664.919983,659.679993,661.419983,661.419983,226960000
1993-05-03,662.750000,666.739990,661.429993,666.710022,666.710022,202330000
1993-05-04,671.419983,678.340027,669.380005,678.159973,678.159973,268770000
1993-05-05,678.780029,683.809998,676.619995,683.260010,683.260010,289190000
1993-05-06,683.760010,684.380005,679.030029,680.039978,680.039978,260220000
1993-05-07,680.320007,682.440002,679.419983,681.440002,681.440002,226110000
1993-05-10,682.479980,684.200012,682.219971,682.820007,682.820007,206450000
1993-05-11,681.030029,683.320007,680.210022,683.059998,683.059998,223270000
1993-05-12,681.799988,683.000000,680.619995,681.690002,681.690002,246370000
1993-05-13,677.909973,680.859985,674.229980,675.640015,675.640015,262530000
1993-05-14,674.809998,676.380005,673.729980,676.369995,676.369995,229170000
1993-05-17,678.460022,678.690002,675.729980,677.960022,677.960022,209900000
1993-05-18,680.299988,680.950012,678.010010,680.780029,680.780029,277710000
1993-05-19,681.760010,690.460022,678.890015,690.429993,690.429993,318310000
1993-05-20,693.880005,697.900024,691.630005,697.429993,697.429993,343230000
1993-05-21,695.960022,696.869995,692.479980,694.289978,694.289978,278180000
1993-05-24,692.549988,696.320007,691.280029,694.690002,694.690002,205220000
1993-05-25,692.929993,695.080017,692.719971,695.039978,695.039978,252570000
1993-05-26,695.739990,704.090027,694.789978,704.090027,704.090027,293390000
1993-05-27,706.369995,707.049988,703.570007,704.590027,704.590027,277790000
1993-05-28,701.169983,704.010010,695.109985,700.530029,700.530029,235750000
1993-06-01,700.960022,706.239990,700.070007,704.280029,704.280029,236780000
1993-06-02,705.159973,706.520020,702.950012,705.859985,705.859985,274320000
1993-06-03,704.820007,706.630005,702.679993,706.219971,706.219971,260080000
1993-06-04,703.320007,704.570007,701.049988,702.010010,702.010010,251880000
1993-06-07,701.909973,703.690002,694.450012,694.609985,694.609985,247860000
1993-06-08,691.460022,693.140015,686.150024,687.739990,687.739990,262310000
1993-06-09,687.000000,691.390015,686.349976,689.239990,689.239990,263050000
1993-06-10,689.099976,689.510010,685.690002,688.049988,688.049988,242280000
1993-06-11,693.630005,693.630005,690.250000,693.190002,693.190002,235210000
1993-06-14,694.710022,697.460022,694.150024,696.409973,696.409973,208430000
1993-06-15,698.960022,699.520020,696.130005,697.340027,697.340027,236790000
1993-06-16,697.950012,698.270020,693.179993,696.250000,696.250000,239900000
1993-06-17,696.380005,697.169983,694.400024,695.940002,695.940002,245440000
1993-06-18,696.130005,697.469971,689.590027,689.590027,689.590027,249920000
1993-06-21,688.570007,690.760010,687.059998,688.739990,688.739990,208470000
1993-06-22,688.659973,689.900024,685.979980,686.770020,686.770020,258170000
1993-06-23,686.679993,687.460022,683.969971,684.789978,684.789978,259950000
1993-06-24,683.299988,689.130005,682.890015,688.719971,688.719971,227150000
1993-06-25,689.950012,695.690002,689.659973,694.809998,694.809998,219360000
1993-06-28,697.719971,702.840027,696.210022,702.840027,702.840027,227010000
1993-06-29,703.570007,704.429993,699.869995,701.070007,701.070007,251050000
1993-06-30,703.659973,705.419983,702.130005,703.950012,703.950012,265900000
1993-07-01,702.010010,704.419983,700.760010,703.590027,703.590027,225790000
1993-07-02,702.390015,704.659973,701.690002,704.489990,704.489990,182540000
1993-07-06,705.500000,705.919983,700.880005,702.219971,702.219971,199370000
1993-07-07,697.609985,700.190002,697.369995,698.789978,698.789978,236010000
1993-07-08,698.929993,702.750000,698.309998,702.710022,702.710022,254670000
1993-07-09,701.700012,705.960022,701.500000,705.809998,705.809998,213730000
1993-07-12,706.840027,707.929993,704.960022,707.669983,707.669983,202520000
1993-07-13,707.690002,709.080017,707.130005,708.469971,708.469971,256530000
1993-07-14,708.770020,713.960022,707.869995,712.489990,712.489990,290560000
1993-07-15,710.340027,712.179993,708.090027,708.690002,708.690002,300220000
1993-07-16,705.429993,707.940002,698.849976,699.729980,699.729980,282880000
1993-07-19,699.390015,699.640015,694.530029,695.830017,695.830017,239620000
1993-07-20,697.859985,701.960022,695.659973,701.900024,701.900024,261650000
1993-07-21,700.059998,701.450012,698.609985,700.080017,700.080017,255930000
1993-07-22,700.830017,701.390015,694.739990,695.520020,695.520020,256820000
1993-07-23,697.590027,700.640015,696.539978,700.239990,700.239990,237580000
1993-07-26,702.250000,705.409973,700.530029,704.539978,704.539978,226150000
1993-07-27,703.859985,704.989990,699.820007,701.000000,701.000000,271490000
1993-07-28,701.770020,705.690002,701.599976,705.590027,705.590027,265340000
1993-07-29,706.719971,708.650024,706.289978,707.239990,707.239990,275200000
1993-07-30,703.330017,706.539978,702.369995,704.700012,704.700012,256700000
1993-08-02,706.380005,708.119995,705.059998,707.659973,707.659973,224350000
1993-08-03,709.270020,709.859985,707.869995,709.010010,709.010010,247520000
1993-08-04,708.960022,713.969971,708.440002,713.789978,713.789978,253380000
1993-08-05,715.299988,715.830017,713.809998,715.500000,715.500000,269820000
1993-08-06,716.609985,718.359985,715.909973,718.080017,718.080017,251110000
1993-08-09,717.539978,720.950012,717.409973,718.489990,718.489990,236180000
1993-08-10,718.739990,718.900024,716.140015,717.080017,717.080017,260860000
1993-08-11,718.419983,718.809998,717.650024,718.770020,718.770020,291800000
1993-08-12,721.469971,721.510010,715.080017,717.119995,717.119995,271290000
1993-08-13,717.679993,718.280029,716.549988,718.260010,718.260010,233590000
1993-08-16,721.179993,727.000000,720.000000,726.890015,726.890015,245600000
1993-08-17,727.309998,731.020020,727.099976,731.010010,731.010010,273530000
1993-08-18,736.349976,737.289978,732.979980,734.830017,734.830017,233180000
1993-08-19,732.659973,734.369995,730.010010,730.479980,730.479980,289170000
1993-08-20,729.919983,731.349976,729.039978,730.960022,730.960022,260380000
1993-08-23,729.940002,731.239990,729.359985,730.859985,730.859985,226930000
1993-08-24,731.940002,735.489990,730.659973,735.140015,735.140015,283380000
1993-08-25,735.760010,737.450012,732.409973,733.659973,733.659973,327230000
1993-08-26,730.460022,732.969971,727.609985,731.390015,731.390015,290450000
1993-08-27,731.539978,734.090027,730.880005,734.070007,734.070007,247340000
1993-08-30,735.590027,738.419983,734.690002,737.380005,737.380005,225070000
1993-08-31,739.500000,742.909973,738.419983,742.840027,742.840027,269900000
1993-09-01,743.650024,746.409973,742.210022,746.150024,746.150024,281360000
1993-09-02,748.239990,749.400024,747.190002,748.650024,748.650024,294780000
1993-09-03,747.859985,749.719971,746.690002,749.710022,749.710022,218700000
1993-09-07,749.179993,749.539978,738.419983,739.349976,739.349976,244220000
1993-09-08,734.619995,737.539978,724.479980,730.729980,730.729980,307520000
1993-09-09,732.190002,737.890015,731.630005,737.710022,737.710022,265500000
1993-09-10,740.390015,744.630005,739.229980,744.309998,744.309998,254200000
1993-09-13,744.210022,745.419983,740.080017,740.320007,740.320007,230330000
1993-09-14,734.270020,737.409973,729.679993,732.640015,732.640015,266750000
1993-09-15,731.229980,739.619995,730.479980,739.549988,739.549988,285460000
1993-09-16,739.349976,740.650024,738.070007,739.799988,739.799988,220150000
1993-09-17,739.150024,741.599976,736.830017,740.109985,740.109985,263170000
1993-09-20,742.289978,744.409973,739.880005,740.210022,740.210022,228850000
1993-09-21,740.320007,741.549988,730.150024,733.559998,733.559998,284810000
1993-09-22,737.890015,745.539978,735.719971,745.539978,745.539978,289360000
1993-09-23,748.440002,752.400024,746.549988,752.260010,752.260010,334040000
1993-09-24,752.559998,754.669983,751.780029,754.650024,754.650024,309990000
1993-09-27,757.950012,760.000000,756.450012,759.950012,759.950012,266560000
1993-09-28,760.000000,763.679993,759.210022,763.659973,763.659973,283400000
1993-09-29,765.580017,766.570007,762.219971,763.169983,763.169983,341320000
1993-09-30,760.270020,763.020020,759.900024,762.780029,762.780029,306210000
1993-10-01,761.619995,763.530029,761.150024,763.229980,763.229980,290020000
1993-10-04,763.549988,765.500000,762.880005,764.840027,764.840027,237500000
1993-10-05,766.419983,767.450012,759.669983,762.270020,762.270020,306430000
1993-10-06,764.380005,767.359985,763.109985,764.770020,764.770020,297940000
1993-10-07,764.900024,765.539978,761.270020,762.489990,762.489990,294190000
1993-10-08,763.530029,765.070007,758.900024,764.270020,764.270020,281400000
1993-10-11,766.440002,767.840027,764.469971,767.650024,767.650024,251120000
1993-10-12,772.179993,772.820007,770.229980,772.460022,772.460022,316310000
1993-10-13,775.239990,779.010010,774.200012,778.969971,778.969971,415360000
1993-10-14,782.270020,785.950012,780.280029,785.409973,785.409973,382750000
1993-10-15,788.130005,791.200012,785.549988,787.419983,787.419983,368800000
1993-10-18,788.109985,789.219971,782.599976,782.909973,782.909973,343720000
1993-10-19,781.169983,782.330017,767.770020,768.710022,768.710022,378720000
1993-10-20,770.979980,772.090027,766.960022,768.250000,768.250000,336910000
1993-10-21,768.880005,771.330017,765.750000,771.280029,771.280029,338570000
1993-10-22,774.190002,776.820007,771.260010,772.679993,772.679993,361740000
1993-10-25,774.119995,774.359985,767.789978,769.750000,769.750000,284460000
1993-10-26,768.369995,770.479980,763.059998,765.460022,765.460022,295900000
1993-10-27,767.349976,772.080017,765.929993,771.880005,771.880005,302150000
1993-10-28,772.500000,776.789978,770.869995,773.489990,773.489990,312140000
1993-10-29,774.780029,779.580017,773.750000,779.260010,779.260010,304660000
1993-11-01,780.369995,784.030029,779.299988,783.770020,783.770020,273130000
1993-11-02,783.780029,785.659973,779.799988,785.659973,785.659973,324660000
1993-11-03,783.950012,786.099976,771.650024,772.950012,772.950012,348810000
1993-11-04,770.010010,772.559998,756.590027,757.260010,757.260010,327880000
1993-11-05,757.260010,762.989990,748.590027,762.989990,762.989990,333680000
1993-11-08,763.950012,768.030029,761.340027,766.210022,766.210022,253640000
1993-11-09,773.049988,774.419983,769.469971,769.840027,769.840027,316770000
1993-11-10,770.750000,776.770020,770.010010,776.500000,776.500000,303850000
1993-11-11,779.260010,780.859985,777.450012,778.979980,778.979980,318740000
1993-11-12,779.719971,780.710022,777.960022,779.320007,779.320007,307750000
1993-11-15,778.760010,780.020020,772.150024,772.450012,772.450012,271140000
1993-11-16,771.789978,772.770020,767.159973,771.690002,771.690002,312690000
1993-11-17,769.979980,773.280029,761.280029,762.359985,762.359985,359650000
1993-11-18,759.840027,763.309998,753.580017,754.340027,754.340027,372060000
1993-11-19,752.179993,755.320007,750.219971,751.559998,751.559998,391110000
1993-11-22,746.270020,749.380005,737.669983,738.130005,738.130005,302140000
1993-11-23,742.950012,746.869995,740.179993,746.820007,746.820007,279550000
1993-11-24,750.940002,753.190002,748.090027,753.179993,753.179993,240370000
1993-11-26,753.770020,755.020020,753.599976,754.869995,754.869995,80290000
1993-11-29,756.400024,756.400024,751.390015,751.539978,751.539978,243130000
1993-11-30,751.010010,755.109985,748.679993,754.390015,754.390015,285840000
1993-12-01,759.900024,764.239990,757.400024,763.809998,763.809998,323880000
1993-12-02,765.409973,766.729980,762.270020,766.729980,766.729980,299130000
1993-12-03,768.729980,772.239990,768.570007,772.219971,772.219971,327870000
1993-12-06,767.510010,771.440002,765.609985,771.090027,771.090027,292660000
1993-12-07,770.880005,771.929993,767.770020,769.349976,769.349976,298840000
1993-12-08,766.159973,768.130005,765.989990,767.890015,767.890015,293440000
1993-12-09,764.419983,766.400024,760.510010,761.489990,761.489990,302790000
1993-12-10,760.359985,761.840027,758.099976,760.739990,760.739990,308250000
1993-12-13,759.780029,760.950012,757.309998,759.719971,759.719971,270010000
1993-12-14,758.859985,760.179993,750.960022,751.469971,751.469971,304880000
1993-12-15,751.260010,753.119995,750.299988,752.969971,752.969971,287600000
1993-12-16,754.820007,756.340027,753.200012,755.530029,755.530029,286970000
1993-12-17,758.710022,760.119995,757.169983,759.229980,759.229980,310630000
1993-12-20,759.650024,760.580017,758.599976,760.150024,760.150024,266180000
1993-12-21,758.280029,774.039978,754.630005,755.630005,755.630005,291200000
1993-12-22,752.450012,756.700012,752.340027,756.070007,756.070007,301660000
1993-12-23,757.619995,759.179993,756.880005,758.700012,758.700012,246050000
1993-12-27,758.750000,761.090027,758.150024,761.059998,761.059998,182550000
1993-12-28,761.000000,764.570007,760.250000,764.559998,764.559998,247610000
1993-12-29,764.099976,768.479980,763.599976,768.479980,768.479980,266390000
1993-12-30,768.640015,771.280029,767.700012,771.080017,771.080017,262690000
1993-12-31,771.419983,776.869995,770.289978,776.799988,776.799988,253850000
1994-01-03,774.109985,777.289978,768.409973,770.760010,770.760010,253020000
1994-01-04,771.429993,774.780029,771.020020,774.280029,774.280029,298600000
1994-01-05,775.229980,778.210022,773.690002,778.049988,778.049988,349880000
1994-01-06,780.359985,781.210022,778.250000,780.409973,780.409973,349210000
1994-01-07,779.289978,783.390015,778.200012,782.940002,782.940002,330060000
1994-01-10,783.049988,787.489990,782.919983,786.690002,786.690002,313350000
1994-01-11,785.929993,787.320007,784.340027,785.520020,785.520020,321930000
1994-01-12,788.200012,788.429993,782.679993,786.869995,786.869995,322540000
1994-01-13,784.359985,787.849976,783.969971,787.809998,787.809998,290110000
1994-01-14,789.989990,793.140015,788.780029,792.309998,792.309998,299660000
1994-01-17,791.679993,792.739990,790.830017,792.179993,792.179993,243450000
1994-01-18,791.940002,793.169983,791.260010,793.020020,793.020020,319440000
1994-01-19,789.640015,792.080017,787.320007,789.280029,789.280029,337870000
1994-01-20,790.320007,793.030029,789.840027,793.030029,793.030029,340170000
1994-01-21,794.309998,794.650024,792.590027,794.280029,794.280029,349430000
1994-01-24,793.890015,794.419983,789.880005,790.650024,790.650024,303880000
1994-01-25,789.979980,791.210022,783.530029,786.390015,786.390015,352350000
1994-01-26,785.130005,789.500000,784.869995,788.799988,788.799988,316490000
1994-01-27,789.130005,793.320007,788.460022,792.880005,792.880005,314490000
1994-01-28,795.030029,796.539978,793.599976,796.530029,796.530029,347490000
1994-01-31,797.770020,800.630005,797.200012,800.469971,800.469971,329920000
1994-02-01,798.419983,799.989990,794.919983,797.239990,797.239990,339750000
1994-02-02,796.960022,799.690002,796.719971,799.570007,799.570007,334950000
1994-02-03,798.440002,798.909973,794.849976,797.789978,797.789978,331620000
1994-02-04,797.239990,797.830017,777.179993,777.280029,777.280029,376030000
1994-02-07,770.640015,779.320007,767.299988,779.200012,779.200012,370020000
1994-02-08,780.270020,783.080017,777.770020,782.700012,782.700012,309940000
1994-02-09,783.479980,787.520020,783.119995,786.530029,786.530029,330190000
1994-02-10,788.150024,788.479980,782.719971,783.419983,783.419983,339290000
1994-02-11,781.030029,783.130005,778.330017,781.390015,781.390015,208190000
1994-02-14,783.609985,785.880005,782.159973,785.450012,785.450012,282510000
1994-02-15,786.380005,790.580017,785.619995,790.119995,790.119995,296640000
1994-02-16,792.640015,793.460022,790.250000,792.619995,792.619995,338500000
1994-02-17,796.140015,796.210022,788.690002,790.239990,790.239990,354810000
1994-02-18,791.469971,792.359985,784.909973,788.849976,788.849976,300630000
1994-02-22,787.409973,791.210022,785.809998,791.150024,791.150024,263270000
1994-02-23,792.640015,793.119995,788.510010,789.109985,789.109985,295470000
1994-02-24,780.760010,786.179993,777.690002,779.440002,779.440002,348950000
1994-02-25,781.710022,783.799988,779.830017,783.780029,783.780029,285650000
1994-02-28,788.239990,792.929993,785.619995,792.500000,792.500000,287550000
1994-03-01,792.099976,793.419983,783.580017,788.640015,788.640015,307310000
1994-03-02,773.010010,783.520020,772.030029,783.469971,783.469971,326640000
1994-03-03,784.599976,786.969971,783.789978,784.580017,784.580017,318360000
1994-03-04,786.900024,790.880005,785.359985,790.549988,790.549988,318180000
1994-03-07,793.630005,795.710022,792.059998,795.049988,795.049988,303240000
1994-03-08,794.090027,795.359985,790.359985,792.119995,792.119995,304660000
1994-03-09,792.960022,794.760010,789.289978,793.049988,793.049988,316900000
1994-03-10,793.869995,795.039978,787.010010,789.090027,789.090027,326790000
1994-03-11,786.659973,789.690002,786.299988,789.200012,789.200012,279250000
1994-03-14,790.469971,793.239990,789.710022,792.799988,792.799988,265500000
1994-03-15,794.460022,795.650024,792.440002,793.520020,793.520020,303080000
1994-03-16,794.809998,799.020020,794.460022,798.989990,798.989990,338010000
1994-03-17,800.390015,804.309998,800.059998,803.849976,803.849976,324270000
1994-03-18,799.210022,804.429993,799.190002,803.929993,803.929993,311450000
1994-03-21,800.159973,803.390015,797.119995,797.299988,797.299988,261550000
1994-03-22,795.909973,797.489990,794.859985,796.340027,796.340027,305230000
1994-03-23,798.880005,799.289978,796.280029,797.510010,797.510010,334150000
1994-03-24,793.650024,796.849976,783.280029,786.679993,786.679993,373500000
1994-03-25,785.809998,787.690002,783.380005,783.450012,783.450012,281290000
1994-03-28,780.010010,784.640015,767.460022,772.500000,772.500000,300920000
1994-03-29,770.409973,773.409973,755.289978,755.289978,755.289978,309560000
1994-03-30,746.130005,753.270020,741.799988,744.909973,744.909973,398190000
1994-03-31,743.919983,747.700012,731.849976,743.460022,743.460022,413950000
1994-04-04,723.059998,737.130005,721.609985,727.409973,727.409973,313720000
1994-04-05,739.549988,751.080017,731.950012,750.950012,750.950012,330810000
1994-04-06,751.549988,752.450012,745.390015,750.719971,750.719971,293820000
1994-04-07,750.969971,755.299988,750.460022,755.169983,755.169983,284690000
1994-04-08,753.229980,755.349976,746.090027,748.710022,748.710022,268820000
1994-04-11,747.500000,749.450012,746.270020,748.109985,748.109985,238170000
1994-04-12,746.169983,747.830017,738.020020,739.219971,739.219971,290760000
1994-04-13,740.479980,741.590027,723.950012,727.380005,727.380005,343360000
1994-04-14,727.380005,730.700012,721.570007,727.309998,727.309998,313100000
1994-04-15,728.219971,729.979980,726.880005,727.969971,727.969971,278920000
1994-04-18,731.119995,731.280029,719.719971,720.450012,720.450012,246580000
1994-04-19,722.349976,723.250000,709.099976,712.849976,712.849976,328190000
1994-04-20,716.320007,717.719971,703.400024,705.520020,705.520020,335340000
1994-04-21,709.619995,718.739990,707.109985,718.739990,718.739990,341230000
1994-04-22,721.840027,724.229980,720.070007,722.559998,722.559998,319540000
1994-04-25,723.849976,731.109985,723.559998,730.799988,730.799988,238290000
1994-04-26,733.530029,734.380005,731.309998,734.210022,734.210022,285540000
1994-04-28,736.030029,736.219971,730.960022,731.690002,731.690002,308690000
1994-04-29,729.729980,734.369995,728.590027,733.840027,733.840027,263810000
1994-05-02,733.969971,740.940002,732.719971,740.679993,740.679993,254080000
1994-05-03,741.849976,742.460022,736.250000,739.369995,739.369995,302080000
1994-05-04,739.380005,741.460022,737.429993,740.299988,740.299988,278820000
1994-05-05,741.359985,742.429993,739.919983,740.549988,740.549988,275370000
1994-05-06,732.190002,737.400024,730.020020,732.859985,732.859985,249510000
1994-05-09,729.960022,731.729980,722.489990,722.960022,722.960022,223840000
1994-05-10,727.400024,729.330017,724.080017,725.000000,725.000000,300040000
1994-05-11,724.539978,725.590027,716.609985,717.000000,717.000000,312280000
1994-05-12,721.169983,722.159973,718.979980,719.609985,719.609985,270710000
1994-05-13,717.320007,720.140015,713.250000,716.919983,716.919983,318730000
1994-05-16,715.229980,716.960022,711.090027,711.909973,711.909973,233560000
1994-05-17,708.409973,712.140015,703.840027,711.520020,711.520020,318170000
1994-05-18,715.500000,722.580017,714.619995,721.900024,721.900024,305490000
1994-05-19,723.260010,728.950012,722.520020,727.309998,727.309998,335750000
1994-05-20,727.210022,727.330017,725.059998,726.700012,726.700012,283620000
1994-05-23,727.599976,728.109985,723.020020,724.950012,724.950012,230700000
1994-05-24,727.890015,732.020020,726.580017,731.469971,731.469971,279570000
1994-05-25,729.059998,732.900024,727.510010,732.070007,732.070007,274180000
1994-05-26,733.869995,734.429993,730.140015,731.640015,731.640015,276720000
1994-05-27,730.510010,733.590027,729.369995,733.140015,733.140015,205520000
1994-05-31,730.830017,735.419983,730.500000,735.190002,735.190002,214430000
1994-06-01,733.179993,735.989990,730.570007,735.520020,735.520020,300340000
1994-06-02,737.650024,739.729980,735.630005,739.500000,739.500000,297820000
1994-06-03,738.599976,743.690002,729.739990,742.380005,742.380005,279000000
1994-06-06,743.289978,744.940002,741.940002,743.429993,743.429993,288370000
1994-06-07,742.469971,742.669983,738.950012,739.299988,739.299988,255550000
1994-06-08,737.960022,740.330017,728.700012,729.789978,729.789978,326070000
1994-06-09,730.109985,730.429993,727.190002,728.880005,728.880005,283080000
1994-06-10,730.059998,734.510010,729.840027,734.250000,734.250000,254310000
1994-06-13,733.130005,734.539978,731.640015,731.700012,731.700012,213110000
1994-06-14,733.890015,736.400024,733.520020,735.979980,735.979980,280890000
1994-06-15,738.000000,738.390015,734.450012,735.840027,735.840027,265280000
1994-06-16,733.450012,735.739990,733.210022,734.969971,734.969971,255370000
1994-06-17,735.450012,735.780029,728.840027,729.349976,729.349976,278470000
1994-06-20,726.450012,726.450012,718.270020,718.849976,718.849976,234170000
1994-06-21,716.419983,716.419983,706.020020,708.789978,708.789978,296510000
1994-06-22,710.520020,714.669983,710.520020,712.739990,712.739990,263700000
1994-06-23,712.909973,714.010010,700.239990,700.849976,700.849976,310310000
1994-06-24,699.780029,699.780029,693.299988,693.789978,693.789978,282460000
1994-06-27,694.159973,702.929993,690.950012,702.679993,702.679993,241230000
1994-06-28,704.130005,706.989990,698.400024,702.049988,702.049988,260090000
1994-06-29,702.580017,707.960022,702.510010,704.010010,704.010010,268240000
1994-06-30,705.750000,707.489990,702.190002,705.960022,705.960022,281780000
1994-07-01,706.289978,706.979980,703.440002,706.849976,706.849976,201870000
1994-07-05,706.729980,707.020020,703.260010,703.590027,703.590027,200100000
1994-07-06,702.469971,702.469971,699.409973,701.000000,701.000000,263050000
1994-07-07,701.479980,706.559998,700.859985,706.530029,706.530029,268580000
1994-07-08,705.599976,709.169983,703.640015,707.460022,707.460022,257210000
1994-07-11,708.460022,709.479980,703.049988,706.830017,706.830017,225660000
1994-07-12,707.320007,709.830017,703.500000,709.590027,709.590027,249600000
1994-07-13,710.880005,719.530029,710.880005,719.349976,719.349976,342160000
1994-07-14,720.349976,725.190002,720.349976,721.559998,721.559998,351310000
1994-07-15,721.640015,721.640015,719.690002,721.359985,721.359985,213820000
1994-07-18,722.299988,722.640015,720.150024,722.619995,722.619995,249350000
1994-07-19,722.700012,723.010010,719.080017,719.320007,719.320007,300460000
1994-07-20,719.570007,719.570007,711.080017,712.770020,712.770020,297630000
1994-07-21,713.320007,715.030029,710.549988,715.030029,715.030029,297470000
1994-07-22,716.760010,717.130005,713.929993,716.679993,716.679993,293720000
1994-07-25,716.659973,716.880005,714.650024,716.880005,716.880005,216640000
1994-07-26,717.099976,717.099976,714.429993,715.659973,715.659973,268550000
1994-07-27,715.799988,716.359985,712.010010,712.130005,712.130005,270680000
1994-07-28,712.059998,714.309998,711.869995,712.429993,712.429993,267190000
1994-07-29,713.929993,722.229980,713.929993,722.159973,722.159973,300810000
1994-08-01,722.840027,724.909973,722.669983,724.849976,724.849976,269660000
1994-08-02,725.330017,728.140015,723.650024,724.799988,724.799988,309760000
1994-08-03,725.280029,725.409973,723.500000,723.690002,723.690002,285400000
1994-08-04,724.409973,724.799988,719.799988,720.179993,720.179993,271130000
1994-08-05,718.659973,718.909973,715.909973,718.669983,718.669983,230910000
1994-08-08,717.729980,720.479980,717.049988,720.469971,720.469971,221810000
1994-08-09,720.460022,722.609985,719.750000,722.609985,722.609985,267250000
1994-08-10,722.869995,728.280029,722.869995,728.200012,728.200012,326430000
1994-08-11,727.640015,731.760010,724.919983,728.200012,728.200012,321770000
1994-08-12,729.429993,731.890015,728.750000,731.609985,731.609985,259460000
1994-08-15,732.109985,733.419983,730.669983,732.890015,732.890015,243590000
1994-08-16,733.390015,735.909973,730.299988,735.510010,735.510010,295560000
1994-08-17,737.010010,742.729980,737.010010,742.659973,742.659973,335310000
1994-08-18,742.270020,744.710022,740.159973,742.169983,742.169983,335280000
1994-08-19,743.460022,743.830017,739.599976,742.429993,742.429993,282910000
1994-08-22,741.760010,742.830017,740.520020,742.289978,742.289978,254750000
1994-08-23,743.320007,749.539978,743.130005,747.979980,747.979980,333210000
1994-08-24,748.130005,751.840027,747.719971,751.719971,751.719971,323480000
1994-08-25,752.190002,756.539978,751.570007,754.799988,754.799988,308290000
1994-08-26,756.500000,764.570007,756.500000,762.940002,762.940002,316810000
1994-08-29,763.440002,765.969971,762.909973,763.210022,763.210022,284030000
1994-08-30,762.700012,766.630005,761.150024,766.460022,766.460022,295140000
1994-08-31,765.729980,767.599976,764.549988,765.619995,765.619995,323990000
1994-09-01,763.000000,763.000000,757.429993,758.950012,758.950012,321840000
1994-09-02,759.520020,761.200012,758.140015,759.229980,759.229980,236460000
1994-09-06,759.010010,759.650024,757.520020,759.479980,759.479980,185150000
1994-09-07,760.510010,765.119995,760.070007,764.280029,764.280029,283770000
1994-09-08,764.739990,769.440002,764.700012,769.299988,769.299988,303060000
1994-09-09,766.210022,766.210022,761.469971,763.729980,763.729980,277410000
1994-09-12,763.559998,763.710022,759.059998,760.010010,760.010010,223400000
1994-09-13,761.859985,765.969971,761.859985,765.830017,765.830017,283030000
1994-09-14,766.280029,768.640015,765.049988,768.609985,768.609985,293060000
1994-09-15,768.409973,778.659973,768.409973,778.659973,778.659973,298230000
1994-09-16,777.729980,779.580017,773.900024,777.909973,777.909973,323300000
1994-09-19,778.130005,779.090027,776.450012,776.719971,776.719971,261540000
1994-09-20,775.820007,775.820007,766.739990,766.739990,766.739990,305630000
1994-09-21,767.130005,767.239990,758.080017,760.710022,760.710022,322330000
1994-09-22,761.799988,763.130005,758.830017,760.440002,760.440002,308590000
1994-09-23,759.880005,762.239990,756.820007,757.460022,757.460022,321030000
1994-09-26,756.950012,756.950012,752.489990,755.630005,755.630005,250460000
1994-09-27,755.140015,756.179993,753.320007,755.369995,755.369995,273720000
1994-09-28,756.119995,761.250000,756.119995,760.010010,760.010010,300240000
1994-09-29,759.700012,760.130005,756.309998,759.340027,759.340027,284260000
1994-09-30,760.340027,765.210022,759.539978,764.289978,764.289978,308100000
1994-10-03,764.469971,764.479980,760.330017,760.880005,760.880005,244890000
1994-10-04,761.039978,761.200012,747.239990,747.299988,747.299988,332850000
1994-10-05,746.190002,746.460022,737.619995,746.280029,746.280029,347710000
1994-10-06,747.950012,749.090027,743.679993,744.190002,744.190002,270210000
1994-10-07,745.229980,750.109985,745.229980,749.960022,749.960022,275060000
1994-10-10,751.330017,756.919983,751.330017,756.809998,756.809998,230260000
1994-10-11,758.369995,766.179993,758.369995,765.570007,765.570007,367590000
1994-10-12,765.320007,767.880005,764.799988,767.000000,767.000000,331570000
1994-10-13,770.099976,774.739990,767.520020,767.890015,767.890015,372980000
1994-10-14,768.349976,768.840027,764.729980,767.080017,767.080017,298120000
1994-10-17,767.070007,767.929993,765.049988,765.780029,765.780029,290370000
1994-10-18,766.739990,767.419983,763.559998,764.809998,764.809998,308800000
1994-10-19,765.450012,771.190002,764.210022,770.619995,770.619995,343840000
1994-10-20,771.830017,772.539978,765.489990,768.239990,768.239990,356180000
1994-10-21,767.440002,767.440002,763.390015,765.380005,765.380005,354230000
1994-10-24,766.219971,767.190002,760.500000,761.210022,761.210022,283980000
1994-10-25,757.229980,758.369995,754.469971,758.260010,758.260010,292610000
1994-10-26,759.070007,763.239990,759.070007,763.239990,763.239990,317600000
1994-10-27,763.780029,767.489990,763.780029,767.469971,767.469971,315000000
1994-10-28,767.780029,776.150024,766.969971,776.150024,776.150024,378500000
1994-10-31,775.869995,778.809998,774.500000,777.489990,777.489990,313240000
1994-11-01,776.250000,776.250000,770.950012,772.190002,772.190002,318760000
1994-11-02,772.260010,776.859985,771.190002,771.820007,771.820007,360020000
1994-11-03,772.609985,773.530029,770.880005,772.099976,772.099976,311390000
1994-11-04,772.700012,773.510010,766.080017,766.080017,766.080017,280880000
1994-11-07,766.219971,766.219971,762.010010,762.309998,762.309998,246170000
1994-11-08,762.609985,767.640015,762.609985,767.539978,767.539978,298660000
1994-11-09,770.770020,774.400024,765.880005,767.250000,767.250000,311110000
1994-11-10,766.500000,768.760010,763.979980,764.380005,764.380005,267750000
1994-11-11,763.940002,765.130005,761.469971,762.119995,762.119995,273270000
1994-11-14,763.609985,768.179993,763.609985,768.140015,768.140015,263820000
1994-11-15,768.729980,771.780029,766.859985,769.020020,769.020020,320350000
1994-11-16,769.729980,770.900024,768.419983,769.640015,769.640015,309770000
1994-11-17,770.349976,771.059998,763.849976,765.840027,765.840027,351200000
1994-11-18,766.570007,767.409973,762.960022,764.669983,764.669983,303800000
1994-11-21,767.030029,768.000000,757.580017,757.739990,757.739990,302150000
1994-11-22,756.570007,756.570007,741.200012,741.210022,741.210022,353750000
1994-11-23,738.330017,738.330017,728.780029,736.700012,736.700012,346560000
1994-11-25,737.219971,742.570007,737.219971,742.520020,742.520020,98590000
1994-11-28,743.080017,746.210022,742.960022,745.729980,745.729980,239300000
1994-11-29,746.469971,751.700012,745.880005,751.479980,751.479980,305110000
1994-11-30,751.440002,754.289978,748.739990,750.320007,750.320007,325710000
1994-12-01,748.830017,749.200012,739.940002,740.609985,740.609985,275730000
1994-12-02,741.989990,745.119995,739.280029,745.020020,745.020020,259950000
1994-12-05,745.530029,747.809998,744.729980,745.710022,745.710022,247520000
1994-12-06,744.609985,745.250000,740.270020,741.229980,741.229980,286350000
1994-12-07,740.239990,740.239990,733.590027,734.270020,734.270020,272250000
1994-12-08,734.739990,735.690002,718.080017,719.119995,719.119995,331750000
1994-12-09,719.260010,719.419983,710.940002,719.049988,719.049988,334170000
1994-12-12,719.239990,720.989990,712.479980,719.119995,719.119995,260890000
1994-12-13,719.919983,720.609985,718.020020,719.489990,719.489990,263990000
1994-12-14,719.099976,725.669983,719.099976,725.669983,725.669983,328510000
1994-12-15,727.039978,730.700012,727.039978,730.679993,730.679993,342970000
1994-12-16,730.830017,732.020020,729.059998,729.070007,729.070007,321460000
1994-12-19,728.750000,729.159973,726.659973,727.890015,727.890015,280080000
1994-12-20,729.570007,730.729980,726.260010,728.510010,728.510010,325500000
1994-12-21,729.719971,737.130005,729.719971,737.119995,737.119995,349600000
1994-12-22,737.260010,739.520020,737.260010,739.340027,739.340027,358680000
1994-12-23,739.030029,743.169983,739.000000,742.190002,742.190002,216530000
1994-12-27,743.599976,746.200012,743.599976,746.190002,746.190002,229080000
1994-12-28,746.390015,746.549988,740.789978,742.460022,742.460022,261260000
1994-12-29,742.969971,749.669983,742.679993,749.530029,749.530029,290960000
1994-12-30,749.260010,751.979980,746.869995,751.960022,751.960022,332500000
1995-01-03,751.309998,751.309998,743.530029,743.580017,743.580017,248750000
1995-01-04,744.770020,746.419983,740.469971,745.840027,745.840027,290350000
1995-01-05,746.869995,748.500000,745.130005,745.659973,745.659973,297510000
1995-01-06,746.270020,750.729980,745.760010,749.690002,749.690002,312920000
1995-01-09,750.190002,752.840027,750.099976,752.090027,752.090027,267090000
1995-01-10,754.270020,759.219971,754.270020,756.520020,756.520020,353510000
1995-01-11,758.140015,760.049988,751.700012,755.739990,755.739990,329520000
1995-01-12,755.659973,757.049988,754.650024,756.510010,756.510010,302230000
1995-01-13,758.359985,762.320007,757.280029,762.159973,762.159973,313630000
1995-01-16,762.299988,769.130005,762.190002,768.159973,768.159973,301370000
1995-01-17,769.169983,772.159973,768.400024,772.140015,772.140015,337330000
1995-01-18,773.010010,774.309998,769.179993,772.380005,772.380005,348330000
1995-01-19,772.340027,772.340027,768.320007,768.549988,768.549988,331830000
1995-01-20,767.989990,768.119995,759.320007,762.049988,762.049988,342170000
1995-01-23,759.320007,759.580017,753.809998,759.510010,759.510010,276420000
1995-01-24,760.520020,763.330017,759.820007,763.200012,763.200012,298330000
1995-01-25,759.690002,763.340027,757.190002,760.979980,760.979980,313100000
1995-01-26,761.049988,762.320007,757.559998,757.559998,757.559998,295060000
1995-01-27,758.859985,760.419983,756.849976,758.909973,758.909973,309380000
1995-01-30,759.630005,760.570007,751.489990,751.830017,751.830017,259470000
1995-01-31,752.849976,755.799988,751.049988,755.200012,755.200012,301430000
1995-02-01,756.679993,762.330017,756.679993,758.309998,758.309998,309930000
1995-02-02,758.159973,763.659973,758.159973,763.640015,763.640015,294260000
1995-02-03,766.510010,773.940002,766.510010,772.059998,772.059998,379850000
1995-02-06,772.820007,779.109985,772.820007,778.849976,778.849976,298480000
1995-02-07,779.789978,780.929993,776.969971,778.969971,778.969971,320970000
1995-02-08,780.190002,784.030029,779.229980,783.770020,783.770020,349420000
1995-02-09,785.039978,787.890015,784.969971,785.440002,785.440002,381420000
1995-02-10,786.409973,790.820007,786.409973,790.429993,790.429993,359380000
1995-02-13,789.700012,792.090027,788.719971,789.419983,789.419983,300360000
1995-02-14,790.140015,791.500000,788.669983,790.619995,790.619995,345250000
1995-02-15,790.760010,795.630005,789.739990,795.630005,795.630005,382290000
1995-02-16,796.020020,796.020020,790.979980,793.309998,793.309998,343990000
1995-02-17,791.989990,791.989990,786.830017,786.969971,786.969971,294510000
1995-02-21,787.729980,788.250000,784.150024,784.619995,784.619995,272620000
1995-02-22,783.960022,788.260010,783.510010,787.929993,787.929993,302200000
1995-02-23,789.260010,794.500000,789.260010,791.349976,791.349976,356980000
1995-02-24,790.799988,791.799988,787.119995,791.080017,791.080017,318540000
1995-02-27,789.549988,790.809998,783.729980,784.500000,784.500000,272260000
1995-02-28,785.530029,794.010010,784.719971,793.729980,793.729980,323350000
1995-03-01,794.330017,795.289978,791.869995,791.869995,791.869995,336510000
1995-03-02,792.400024,793.690002,790.719971,793.679993,793.679993,297340000
1995-03-03,793.210022,798.799988,792.229980,798.789978,798.789978,313590000
1995-03-06,796.530029,797.789978,791.700012,797.770020,797.770020,265110000
1995-03-07,797.869995,798.309998,790.349976,791.330017,791.330017,336760000
1995-03-08,793.049988,795.809998,791.510010,795.809998,795.809998,313150000
1995-03-09,796.479980,797.929993,793.320007,796.239990,796.239990,319470000
1995-03-10,795.960022,802.219971,795.780029,802.219971,802.219971,330320000
1995-03-13,802.219971,804.619995,801.369995,802.309998,802.309998,281070000
1995-03-14,804.460022,809.179993,804.460022,808.239990,808.239990,347170000
1995-03-15,807.979980,808.690002,804.840027,807.380005,807.380005,335510000
1995-03-16,807.179993,809.590027,806.799988,809.340027,809.340027,340150000
1995-03-17,811.030029,811.229980,807.340027,808.330017,808.330017,315350000
1995-03-20,808.349976,810.659973,807.400024,810.489990,810.489990,277410000
1995-03-21,811.059998,814.210022,808.880005,809.780029,809.780029,336150000
1995-03-22,808.650024,809.429993,806.700012,809.099976,809.099976,315140000
1995-03-23,809.299988,813.330017,808.900024,811.390015,811.390015,350790000
1995-03-24,812.960022,818.669983,812.869995,818.659973,818.659973,402890000
1995-03-27,817.880005,822.659973,817.289978,822.630005,822.630005,315230000
1995-03-28,822.909973,826.169983,821.570007,826.140015,826.140015,350240000
1995-03-29,826.099976,829.919983,817.239990,819.159973,819.159973,410380000
1995-03-30,820.650024,822.239990,811.229980,816.859985,816.859985,363320000
1995-03-31,813.239990,817.229980,806.500000,817.210022,817.210022,347850000
1995-04-03,816.059998,818.280029,812.250000,818.049988,818.049988,273920000
1995-04-04,817.059998,820.479980,813.580017,813.719971,813.719971,365640000
1995-04-05,813.679993,816.320007,810.890015,816.320007,816.320007,348890000
1995-04-06,816.929993,818.159973,813.520020,813.799988,813.799988,348320000
1995-04-07,814.840027,816.190002,811.559998,814.690002,814.690002,331460000
1995-04-10,814.440002,821.359985,813.900024,821.260010,821.260010,300920000
1995-04-11,824.119995,825.739990,821.690002,824.830017,824.830017,355650000
1995-04-12,825.489990,828.559998,823.690002,828.530029,828.530029,345180000
1995-04-13,829.059998,832.900024,828.859985,832.640015,832.640015,359830000
1995-04-17,835.150024,839.500000,829.909973,830.820007,830.820007,366500000
1995-04-18,833.369995,834.450012,825.010010,825.739990,825.739990,377080000
1995-04-19,825.070007,825.229980,812.750000,816.549988,816.549988,453960000
1995-04-20,817.890015,819.099976,813.950012,819.010010,819.010010,408860000
1995-04-21,821.390015,823.669983,820.429993,823.440002,823.440002,394510000
1995-04-24,823.250000,829.479980,821.530029,828.909973,828.909973,318700000
1995-04-25,829.619995,832.070007,828.690002,831.280029,831.280029,375490000
1995-04-26,830.469971,836.909973,829.169983,836.909973,836.909973,392410000
1995-04-27,837.150024,842.619995,837.150024,840.950012,840.950012,417550000
1995-04-28,841.659973,844.419983,837.450012,843.979980,843.979980,375830000
1995-05-01,844.719971,846.419983,841.630005,841.630005,841.630005,315660000
1995-05-02,841.929993,842.820007,839.429993,841.789978,841.789978,348490000
1995-05-03,842.750000,850.270020,842.750000,850.260010,850.260010,398810000
1995-05-04,851.500000,856.789978,846.070007,846.750000,846.750000,421000000
1995-05-05,849.070007,850.789978,842.570007,843.530029,843.530029,331890000
1995-05-08,843.479980,849.840027,842.760010,849.289978,849.289978,320160000
1995-05-09,850.419983,851.890015,845.359985,848.169983,848.169983,381750000
1995-05-10,850.479980,851.989990,845.750000,847.619995,847.619995,380030000
1995-05-11,847.119995,853.840027,846.130005,853.830017,853.830017,390710000
1995-05-12,853.739990,859.880005,852.520020,858.940002,858.940002,404570000
1995-05-15,859.739990,863.390015,857.979980,863.059998,863.059998,350040000
1995-05-16,863.390015,868.859985,862.559998,868.250000,868.250000,382100000
1995-05-17,869.500000,874.510010,869.500000,871.929993,871.929993,404110000
1995-05-18,872.530029,874.440002,864.049988,864.059998,864.059998,388180000
1995-05-19,862.280029,864.830017,858.659973,864.570007,864.570007,337190000
1995-05-22,865.570007,871.580017,865.419983,871.179993,871.179993,344140000
1995-05-23,872.010010,879.659973,872.010010,879.640015,879.640015,414920000
1995-05-24,882.900024,885.919983,875.989990,877.979980,877.979980,439210000
1995-05-25,877.739990,878.760010,871.650024,877.320007,877.320007,381560000
1995-05-26,876.260010,876.260010,870.039978,871.869995,871.869995,302720000
1995-05-30,872.770020,873.700012,857.739990,858.700012,858.700012,320360000
1995-05-31,859.169983,864.580017,851.719971,864.580017,864.580017,376150000
1995-06-01,865.669983,870.210022,864.210022,868.820007,868.820007,354420000
1995-06-02,867.119995,875.119995,863.840027,872.969971,872.969971,351970000
1995-06-05,875.250000,884.179993,875.250000,882.849976,882.849976,372350000
1995-06-06,882.830017,885.830017,879.400024,879.400024,879.400024,387500000
1995-06-07,880.409973,883.059998,878.320007,881.580017,881.580017,378420000
1995-06-08,882.179993,886.299988,882.179993,886.130005,886.130005,378560000
1995-06-09,885.719971,885.789978,880.479980,884.380005,884.380005,382600000
1995-06-12,885.549988,889.330017,885.549988,887.979980,887.979980,352760000
1995-06-13,890.510010,894.229980,890.049988,894.229980,894.229980,402980000
1995-06-14,892.260010,896.280029,891.020020,895.719971,895.719971,421450000
1995-06-15,896.330017,903.859985,896.330017,902.679993,902.679993,412280000
1995-06-16,904.369995,908.650024,904.140015,908.650024,908.650024,403210000
1995-06-19,909.900024,922.090027,909.840027,922.090027,922.090027,407000000
1995-06-20,924.109985,929.849976,924.010010,929.830017,929.830017,444490000
1995-06-21,931.609985,933.750000,926.000000,929.190002,929.190002,455280000
1995-06-22,941.169983,941.169983,931.260010,940.090027,940.090027,474080000
1995-06-23,938.650024,940.099976,936.729980,938.869995,938.869995,447260000
1995-06-26,938.330017,939.140015,926.789978,926.979980,926.979980,384980000
1995-06-27,925.190002,928.619995,918.890015,919.559998,919.559998,417490000
1995-06-28,918.080017,921.989990,913.020020,920.520020,920.520020,395320000
1995-06-29,921.039978,927.780029,919.880005,926.809998,926.809998,368600000
1995-06-30,928.020020,934.030029,928.020020,933.450012,933.450012,402140000
1995-07-03,933.989990,935.330017,931.989990,934.530029,934.530029,130770000
1995-07-05,937.049988,943.479980,937.049988,941.820007,941.820007,370320000
1995-07-06,943.320007,953.000000,942.590027,952.929993,952.929993,425540000
1995-07-07,952.900024,969.770020,952.640015,969.760010,969.760010,512200000
1995-07-10,970.409973,977.840027,970.109985,976.630005,976.630005,457320000
1995-07-11,975.390015,975.530029,970.200012,970.219971,970.219971,443750000
1995-07-12,975.900024,988.710022,975.770020,988.630005,988.630005,514470000
1995-07-13,989.270020,999.590027,988.250000,994.150024,994.150024,530100000
1995-07-14,988.960022,999.330017,984.289978,999.330017,999.330017,433600000
1995-07-17,1000.729980,1007.179993,1000.729980,1005.890015,1005.890015,466420000
1995-07-18,1005.650024,1006.650024,987.239990,988.530029,988.530029,483650000
1995-07-19,988.530029,988.530029,936.969971,952.869995,952.869995,597910000
1995-07-20,955.969971,961.549988,952.059998,960.570007,960.570007,480830000
1995-07-21,959.250000,967.510010,957.950012,961.770020,961.770020,468690000
1995-07-24,964.119995,978.710022,964.119995,978.570007,978.570007,404090000
1995-07-25,984.010010,994.729980,983.640015,993.750000,993.750000,499930000
1995-07-26,996.770020,1002.570007,996.770020,1000.179993,1000.179993,483900000
1995-07-27,1002.429993,1011.840027,1002.429993,1010.659973,1010.659973,508520000
1995-07-28,1009.989990,1010.989990,1003.280029,1005.280029,1005.280029,458560000
1995-07-31,1006.429993,1023.030029,995.760010,1001.210022,1001.210022,385570000
1995-08-01,1001.570007,1001.719971,986.169983,991.109985,991.109985,436320000
1995-08-02,995.109985,1001.330017,983.530029,983.750000,983.750000,486330000
1995-08-03,980.169983,982.979980,970.809998,982.700012,982.700012,451900000
1995-08-04,983.799988,991.460022,983.799988,991.090027,991.090027,378860000
1995-08-07,992.780029,997.159973,992.780029,995.219971,995.219971,362450000
1995-08-08,997.309998,999.690002,995.049988,997.119995,997.119995,403670000
1995-08-09,1003.400024,1005.929993,1002.669983,1005.099976,1005.099976,476490000
1995-08-10,1005.859985,1007.039978,998.880005,1000.609985,1000.609985,452260000
1995-08-11,1004.080017,1006.539978,999.520020,1004.109985,1004.109985,375760000
1995-08-14,1004.190002,1012.440002,1003.349976,1012.440002,1012.440002,371320000
1995-08-15,1014.590027,1015.830017,1007.179993,1012.369995,1012.369995,424440000
1995-08-16,1016.190002,1025.760010,1015.640015,1025.750000,1025.750000,472040000
1995-08-17,1026.390015,1030.510010,1023.919983,1029.239990,1029.239990,496820000
1995-08-18,1032.630005,1034.130005,1028.479980,1031.280029,1031.280029,470540000
1995-08-21,1033.020020,1035.189941,1017.739990,1019.700012,1019.700012,437980000
1995-08-22,1021.479980,1025.560059,1016.390015,1025.290039,1025.290039,466030000
1995-08-23,1027.329956,1029.459961,1024.650024,1028.189941,1028.189941,430810000
1995-08-24,1028.260010,1029.229980,1019.200012,1020.929993,1020.929993,449460000
1995-08-25,1021.530029,1022.729980,1019.070007,1019.969971,1019.969971,383360000
1995-08-28,1020.700012,1021.489990,1008.000000,1008.150024,1008.150024,397790000
1995-08-29,1007.859985,1007.989990,989.479980,1003.640015,1003.640015,470640000
1995-08-30,1006.960022,1012.739990,1006.960022,1012.609985,1012.609985,401840000
1995-08-31,1013.880005,1020.640015,1013.650024,1020.109985,1020.109985,375820000
1995-09-01,1019.419983,1020.599976,1016.929993,1019.469971,1019.469971,292450000
1995-09-05,1021.729980,1039.300049,1021.729980,1039.300049,1039.300049,387000000
1995-09-06,1040.670044,1046.329956,1040.670044,1044.280029,1044.280029,464050000
1995-09-07,1048.479980,1053.979980,1047.750000,1051.079956,1051.079956,489860000
1995-09-08,1052.579956,1060.040039,1048.130005,1060.030029,1060.030029,464600000
1995-09-11,1060.469971,1068.170044,1060.469971,1066.560059,1066.560059,441840000
1995-09-12,1068.699951,1070.229980,1064.119995,1065.000000,1065.000000,467930000
1995-09-13,1065.339966,1069.819946,1062.900024,1067.400024,1067.400024,498920000
1995-09-14,1068.229980,1069.630005,1063.719971,1066.959961,1066.959961,484610000
1995-09-15,1062.939941,1062.939941,1047.699951,1051.099976,1051.099976,520200000
1995-09-18,1052.000000,1052.160034,1041.680054,1050.180054,1050.180054,406980000
1995-09-19,1049.010010,1060.660034,1049.010010,1060.319946,1060.319946,466680000
1995-09-20,1063.420044,1066.949951,1063.420044,1065.089966,1065.089966,514820000
1995-09-21,1062.729980,1063.800049,1054.630005,1058.510010,1058.510010,469690000
1995-09-22,1055.680054,1055.680054,1048.040039,1053.390015,1053.390015,439040000
1995-09-25,1053.530029,1053.910034,1042.640015,1046.150024,1046.150024,312670000
1995-09-26,1048.040039,1052.880005,1038.040039,1038.050049,1038.050049,426670000
1995-09-27,1035.000000,1035.000000,1008.440002,1026.540039,1026.540039,523530000
1995-09-28,1028.489990,1047.060059,1028.489990,1047.050049,1047.050049,448420000
1995-09-29,1047.790039,1051.400024,1040.239990,1043.540039,1043.540039,463580000
1995-10-02,1041.390015,1043.040039,1027.160034,1027.569946,1027.569946,393760000
1995-10-03,1027.989990,1028.660034,1012.250000,1020.450012,1020.450012,456000000
1995-10-04,1017.039978,1017.039978,1001.710022,1002.270020,1002.270020,386390000
1995-10-05,1002.070007,1014.210022,1000.030029,1014.200012,1014.200012,456560000
1995-10-06,1017.940002,1022.809998,1011.400024,1012.039978,1012.039978,450010000
1995-10-09,1006.809998,1006.809998,982.359985,984.739990,984.739990,403570000
1995-10-10,978.640015,984.460022,959.359985,983.469971,983.469971,532680000
1995-10-11,992.630005,1001.580017,990.869995,1001.570007,1001.570007,454220000
1995-10-12,1003.580017,1015.640015,1003.580017,1015.630005,1015.630005,421760000
1995-10-13,1020.330017,1024.319946,1018.159973,1018.380005,1018.380005,425540000
1995-10-16,1018.330017,1021.450012,1016.510010,1018.130005,1018.130005,325980000
1995-10-17,1021.530029,1035.439941,1018.739990,1035.439941,1035.439941,434620000
1995-10-18,1045.319946,1050.650024,1042.780029,1045.369995,1045.369995,544550000
1995-10-19,1042.800049,1047.819946,1039.400024,1046.969971,1046.969971,470890000
1995-10-20,1046.640015,1048.010010,1036.859985,1039.530029,1039.530029,428030000
1995-10-23,1035.280029,1038.050049,1031.270020,1036.920044,1036.920044,368550000
1995-10-24,1039.530029,1042.130005,1038.180054,1039.239990,1039.239990,445690000
1995-10-25,1040.099976,1040.930054,1026.439941,1026.469971,1026.469971,456100000
1995-10-26,1026.199951,1027.530029,1007.440002,1017.570007,1017.570007,479020000
1995-10-27,1016.409973,1025.560059,1012.539978,1025.550049,1025.550049,440320000
1995-10-30,1028.170044,1040.150024,1028.170044,1039.689941,1039.689941,416390000
1995-10-31,1043.569946,1046.030029,1035.930054,1036.060059,1036.060059,469860000
1995-11-01,1037.300049,1040.609985,1034.390015,1040.500000,1040.500000,437200000
1995-11-02,1042.109985,1057.329956,1041.959961,1057.319946,1057.319946,499400000
1995-11-03,1059.150024,1065.660034,1056.540039,1065.660034,1065.660034,451920000
1995-11-06,1065.630005,1067.800049,1061.449951,1062.140015,1062.140015,390760000
1995-11-07,1058.989990,1058.989990,1038.630005,1043.900024,1043.900024,519030000
1995-11-08,1046.000000,1053.770020,1044.969971,1047.939941,1047.939941,476910000
1995-11-09,1057.030029,1065.640015,1057.030029,1065.589966,1065.589966,478190000
1995-11-10,1063.719971,1068.810059,1060.930054,1063.869995,1063.869995,473140000
1995-11-13,1063.209961,1065.780029,1057.339966,1058.459961,1058.459961,395980000
1995-11-14,1054.140015,1054.760010,1040.619995,1040.619995,1040.619995,447250000
1995-11-15,1044.160034,1045.939941,1033.209961,1041.849976,1041.849976,459390000
1995-11-16,1038.329956,1048.939941,1037.170044,1044.479980,1044.479980,492420000
1995-11-17,1045.270020,1046.930054,1042.229980,1045.030029,1045.030029,477980000
1995-11-20,1048.069946,1049.890015,1029.469971,1029.469971,1029.469971,438110000
1995-11-21,1029.239990,1029.239990,1016.580017,1024.989990,1024.989990,537910000
1995-11-22,1027.359985,1031.260010,1021.239990,1021.239990,1021.239990,418960000
1995-11-24,1022.840027,1030.180054,1022.840027,1030.170044,1030.170044,136100000
1995-11-27,1034.000000,1037.819946,1029.069946,1029.319946,1029.319946,439220000
1995-11-28,1030.650024,1050.060059,1029.510010,1050.050049,1050.050049,497080000
1995-11-29,1052.680054,1057.579956,1049.550049,1057.569946,1057.569946,534400000
1995-11-30,1056.770020,1061.880005,1056.010010,1059.199951,1059.199951,542960000
1995-12-01,1060.660034,1060.829956,1053.250000,1055.310059,1055.310059,495080000
1995-12-04,1057.949951,1072.300049,1056.930054,1069.790039,1069.790039,505030000
1995-12-05,1071.239990,1074.849976,1064.140015,1065.890015,1065.890015,567380000
1995-12-06,1067.859985,1069.800049,1055.469971,1061.729980,1061.729980,567670000
1995-12-07,1061.890015,1061.890015,1048.270020,1053.170044,1053.170044,491230000
1995-12-08,1056.430054,1062.439941,1052.290039,1062.410034,1062.410034,455910000
1995-12-11,1064.680054,1065.729980,1061.479980,1061.500000,1061.500000,423760000
1995-12-12,1061.979980,1061.979980,1051.750000,1052.069946,1052.069946,463860000
1995-12-13,1054.459961,1058.599976,1053.020020,1056.540039,1056.540039,484120000
1995-12-14,1057.030029,1058.339966,1038.170044,1038.189941,1038.189941,565700000
1995-12-15,1041.109985,1041.760010,1028.219971,1030.479980,1030.479980,581830000
1995-12-18,1029.119995,1029.119995,1001.530029,1002.559998,1002.559998,576640000
1995-12-19,1005.429993,1026.410034,1004.729980,1026.410034,1026.410034,564330000
1995-12-20,1032.510010,1036.280029,1025.030029,1025.270020,1025.270020,567890000
1995-12-21,1030.239990,1040.650024,1030.239990,1040.640015,1040.640015,532800000
1995-12-22,1041.479980,1046.890015,1041.479980,1046.890015,1046.890015,420600000
1995-12-26,1047.560059,1049.630005,1045.569946,1049.369995,1049.369995,332770000
1995-12-27,1049.900024,1051.270020,1046.050049,1048.130005,1048.130005,384320000
1995-12-28,1044.380005,1044.380005,1039.560059,1042.219971,1042.219971,449670000
1995-12-29,1042.260010,1052.180054,1040.250000,1052.130005,1052.130005,541910000
1996-01-02,1052.829956,1058.880005,1048.469971,1058.650024,1058.650024,399620000
1996-01-03,1056.359985,1058.920044,1045.319946,1046.260010,1046.260010,506550000
1996-01-04,1047.199951,1047.640015,1021.570007,1029.819946,1029.819946,629970000
1996-01-05,1022.409973,1033.469971,1017.690002,1033.469971,1033.469971,548130000
1996-01-08,1034.939941,1035.619995,1031.339966,1032.369995,1032.369995,142690000
1996-01-09,1031.609985,1031.609985,997.659973,998.809998,998.809998,545790000
1996-01-10,991.929993,1003.239990,987.979980,990.210022,990.210022,603420000
1996-01-11,999.919983,1011.099976,998.289978,1011.099976,1011.099976,513200000
1996-01-12,1013.260010,1014.909973,1001.919983,1008.229980,1008.229980,485300000
1996-01-15,1009.960022,1010.239990,988.570007,988.570007,988.570007,422660000
1996-01-16,994.309998,995.880005,977.789978,995.869995,995.869995,561850000
1996-01-17,987.280029,1006.239990,986.320007,998.299988,998.299988,613690000
1996-01-18,1003.369995,1007.429993,999.469971,1007.239990,1007.239990,536760000
1996-01-19,1009.599976,1019.520020,1009.049988,1018.450012,1018.450012,571120000
1996-01-22,1019.719971,1029.469971,1019.140015,1029.439941,1029.439941,484430000
1996-01-23,1029.530029,1031.609985,1027.290039,1028.040039,1028.040039,533870000
1996-01-24,1032.689941,1043.459961,1032.689941,1043.459961,1043.459961,593000000
1996-01-25,1045.170044,1046.000000,1035.250000,1035.949951,1035.949951,582810000
1996-01-26,1034.709961,1040.969971,1032.260010,1040.959961,1040.959961,513610000
1996-01-29,1042.530029,1044.489990,1039.869995,1042.510010,1042.510010,434380000
1996-01-30,1045.349976,1052.300049,1045.349976,1051.300049,1051.300049,542190000
1996-01-31,1052.209961,1059.810059,1048.140015,1059.790039,1059.790039,561170000
1996-02-01,1058.260010,1069.459961,1057.819946,1069.459961,1069.459961,583070000
1996-02-02,1071.650024,1076.319946,1069.900024,1072.109985,1072.109985,561260000
1996-02-05,1072.949951,1083.359985,1070.800049,1083.339966,1083.339966,512040000
1996-02-06,1084.079956,1090.599976,1084.000000,1089.079956,1089.079956,589490000
1996-02-07,1088.869995,1089.979980,1081.260010,1084.880005,1084.880005,611640000
1996-02-08,1084.930054,1093.510010,1080.650024,1093.170044,1093.170044,556580000
1996-02-09,1093.390015,1098.849976,1089.969971,1094.599976,1094.599976,552650000
1996-02-12,1094.839966,1098.939941,1094.660034,1095.380005,1095.380005,494040000
1996-02-13,1084.449951,1093.760010,1079.939941,1087.219971,1087.219971,525250000
1996-02-14,1089.599976,1093.439941,1083.829956,1088.030029,1088.030029,515890000
1996-02-15,1087.589966,1092.260010,1086.670044,1090.540039,1090.540039,493760000
1996-02-16,1091.390015,1092.010010,1085.619995,1090.709961,1090.709961,459680000
1996-02-20,1085.520020,1088.949951,1080.030029,1083.239990,1083.239990,459680000
1996-02-21,1085.119995,1096.939941,1084.959961,1096.849976,1096.849976,485810000
1996-02-22,1100.170044,1117.530029,1100.170044,1117.109985,1117.109985,641140000
1996-02-23,1118.599976,1121.890015,1109.150024,1117.790039,1117.790039,583520000
1996-02-26,1116.530029,1119.099976,1111.089966,1113.050049,1113.050049,473800000
1996-02-27,1114.130005,1115.390015,1105.170044,1106.170044,1106.170044,514460000
1996-02-28,1109.599976,1114.920044,1106.670044,1107.550049,1107.550049,543440000
1996-02-29,1102.170044,1105.459961,1098.089966,1100.050049,1100.050049,533230000
1996-03-01,1098.939941,1100.290039,1082.969971,1086.079956,1086.079956,587170000
1996-03-04,1088.910034,1091.770020,1083.260010,1084.880005,1084.880005,474380000
1996-03-05,1084.239990,1096.819946,1083.239990,1096.810059,1096.810059,491900000
1996-03-06,1096.890015,1099.069946,1091.819946,1091.819946,1091.819946,532540000
1996-03-07,1092.770020,1095.369995,1090.479980,1093.119995,1093.119995,509360000
1996-03-08,1080.819946,1081.300049,1057.869995,1063.729980,1063.729980,583640000
1996-03-11,1065.000000,1080.640015,1064.640015,1080.500000,1080.500000,457880000
1996-03-12,1078.719971,1078.719971,1066.040039,1073.050049,1073.050049,459340000
1996-03-13,1079.910034,1089.030029,1077.989990,1088.640015,1088.640015,482340000
1996-03-14,1090.869995,1096.449951,1090.869995,1091.069946,1091.069946,512870000
1996-03-15,1092.689941,1099.660034,1089.839966,1099.589966,1099.589966,514420000
1996-03-18,1102.780029,1114.430054,1102.780029,1114.420044,1114.420044,498780000
1996-03-19,1118.020020,1119.839966,1110.280029,1112.500000,1112.500000,520590000
1996-03-20,1110.739990,1111.750000,1099.420044,1101.819946,1101.819946,529620000
1996-03-21,1102.640015,1104.099976,1098.760010,1099.790039,1099.790039,499240000
1996-03-22,1101.819946,1103.400024,1096.229980,1102.219971,1102.219971,475630000
1996-03-25,1104.310059,1107.089966,1087.030029,1087.089966,1087.089966,476710000
1996-03-26,1085.119995,1090.170044,1079.900024,1088.349976,1088.349976,544620000
1996-03-27,1091.339966,1098.760010,1089.709961,1093.880005,1093.880005,500520000
1996-03-28,1091.089966,1096.719971,1089.770020,1094.829956,1094.829956,483210000
1996-03-29,1097.680054,1105.339966,1097.680054,1101.400024,1101.400024,514090000
1996-04-01,1105.770020,1107.290039,1102.939941,1106.569946,1106.569946,463880000
1996-04-02,1107.979980,1111.430054,1106.849976,1111.290039,1111.290039,492190000
1996-04-03,1109.709961,1115.900024,1106.630005,1115.849976,1115.849976,529750000
1996-04-04,1116.050049,1119.349976,1114.729980,1118.209961,1118.209961,503890000
1996-04-08,1106.319946,1106.670044,1093.660034,1105.660034,1105.660034,517700000
1996-04-09,1111.260010,1115.140015,1107.339966,1109.150024,1109.150024,561670000
1996-04-10,1108.979980,1117.689941,1105.099976,1105.280029,1105.280029,556310000
1996-04-11,1105.150024,1108.699951,1092.439941,1097.140015,1097.140015,534300000
1996-04-12,1098.609985,1101.680054,1096.189941,1100.939941,1100.939941,483760000
1996-04-15,1102.800049,1110.489990,1102.689941,1110.439941,1110.439941,461860000
1996-04-16,1118.319946,1124.920044,1117.589966,1124.920044,1124.920044,613920000
1996-04-17,1124.349976,1126.530029,1118.280029,1120.869995,1120.869995,577800000
1996-04-18,1124.810059,1142.859985,1124.810059,1136.300049,1136.300049,577320000
1996-04-19,1141.989990,1143.310059,1137.699951,1138.699951,1138.699951,593120000
1996-04-22,1143.079956,1153.520020,1143.079956,1153.500000,1153.500000,582590000
1996-04-23,1155.310059,1166.770020,1153.449951,1166.760010,1166.760010,650190000
1996-04-24,1171.439941,1176.849976,1170.319946,1176.829956,1176.829956,728620000
1996-04-25,1177.989990,1184.189941,1174.349976,1184.170044,1184.170044,720790000
1996-04-26,1184.780029,1188.890015,1183.089966,1186.890015,1186.890015,643300000
1996-04-29,1186.670044,1188.859985,1184.050049,1188.199951,1188.199951,553980000
1996-04-30,1189.400024,1190.869995,1185.579956,1190.520020,1190.520020,604790000
1996-05-01,1190.479980,1200.189941,1190.150024,1199.660034,1199.660034,654270000
1996-05-02,1199.760010,1199.760010,1178.239990,1178.329956,1178.329956,646950000
1996-05-03,1184.439941,1193.469971,1181.489990,1184.599976,1184.599976,705220000
1996-05-06,1186.829956,1189.849976,1179.050049,1186.310059,1186.310059,680150000
1996-05-07,1188.430054,1189.689941,1181.300049,1182.670044,1182.670044,806500000
1996-05-08,1180.739990,1183.439941,1163.209961,1183.430054,1183.430054,756920000
1996-05-09,1184.849976,1189.839966,1184.790039,1187.819946,1187.819946,635710000
1996-05-10,1193.160034,1202.780029,1193.160034,1202.760010,1202.760010,606020000
1996-05-13,1204.329956,1221.869995,1204.030029,1221.869995,1221.869995,595270000
1996-05-14,1226.069946,1234.959961,1226.069946,1234.489990,1234.489990,690200000
1996-05-15,1236.270020,1242.920044,1233.410034,1233.560059,1233.560059,687990000
1996-05-16,1228.969971,1239.310059,1225.390015,1239.310059,1239.310059,620950000
1996-05-17,1242.099976,1243.300049,1240.739990,1241.880005,1241.880005,630660000
1996-05-20,1246.000000,1249.260010,1243.270020,1248.109985,1248.109985,589730000
1996-05-21,1250.479980,1252.810059,1244.420044,1244.420044,1244.420044,690480000
1996-05-22,1243.449951,1248.430054,1240.790039,1247.380005,1247.380005,693400000
1996-05-23,1249.189941,1252.369995,1245.520020,1248.650024,1248.650024,757950000
1996-05-24,1249.900024,1251.729980,1247.160034,1247.800049,1247.800049,610280000
1996-05-28,1249.599976,1251.229980,1235.859985,1236.300049,1236.300049,643130000
1996-05-29,1237.010010,1238.439941,1222.959961,1225.630005,1225.630005,636100000
1996-05-30,1226.880005,1235.469971,1222.949951,1233.479980,1233.479980,605030000
1996-05-31,1238.969971,1243.739990,1235.560059,1243.430054,1243.430054,607690000
1996-06-03,1242.540039,1243.349976,1238.119995,1238.729980,1238.729980,525170000
1996-06-04,1242.060059,1244.859985,1240.199951,1243.680054,1243.680054,645710000
1996-06-05,1242.729980,1249.849976,1241.849976,1249.150024,1249.150024,649940000
1996-06-06,1252.000000,1254.119995,1232.520020,1232.520020,1232.520020,673890000
1996-06-07,1222.099976,1229.780029,1206.530029,1229.760010,1229.760010,600980000
1996-06-10,1231.500000,1233.550049,1229.140015,1230.040039,1230.040039,476470000
1996-06-11,1233.449951,1237.400024,1230.060059,1230.760010,1230.760010,554300000
1996-06-12,1235.849976,1240.780029,1234.619995,1235.469971,1235.469971,543980000
1996-06-13,1236.239990,1236.760010,1222.020020,1225.650024,1225.650024,564470000
1996-06-14,1225.150024,1225.569946,1213.180054,1213.180054,1213.180054,509880000
1996-06-17,1215.300049,1217.130005,1207.030029,1207.640015,1207.640015,448160000
1996-06-18,1207.260010,1207.260010,1182.479980,1183.079956,1183.079956,621350000
1996-06-19,1185.329956,1187.949951,1177.709961,1179.270020,1179.270020,600610000
1996-06-20,1181.400024,1182.390015,1152.790039,1167.339966,1167.339966,669830000
1996-06-21,1174.310059,1176.109985,1171.160034,1175.439941,1175.439941,540110000
1996-06-24,1177.930054,1185.390015,1176.420044,1182.900024,1182.900024,500470000
1996-06-25,1185.449951,1186.329956,1172.459961,1172.579956,1172.579956,553660000
1996-06-26,1171.369995,1171.369995,1147.750000,1153.290039,1153.290039,605340000
1996-06-27,1153.699951,1166.180054,1148.329956,1166.010010,1166.010010,566010000
1996-06-28,1171.609985,1185.040039,1171.609985,1185.020020,1185.020020,628770000
1996-07-01,1185.640015,1198.040039,1185.640015,1197.449951,1197.449951,501850000
1996-07-02,1196.900024,1196.900024,1191.140015,1191.150024,1191.150024,517630000
1996-07-03,1191.300049,1191.400024,1180.890015,1181.599976,1181.599976,499320000
1996-07-05,1172.810059,1172.810059,1158.339966,1158.349976,1158.349976,216200000
1996-07-08,1157.689941,1160.979980,1148.359985,1148.819946,1148.819946,446400000
1996-07-09,1154.780029,1157.150024,1152.280029,1153.589966,1153.589966,486900000
1996-07-10,1153.239990,1154.079956,1132.630005,1141.189941,1141.189941,538010000
1996-07-11,1141.189941,1141.219971,1094.219971,1106.359985,1106.359985,694930000
1996-07-12,1111.719971,1113.329956,1095.359985,1103.489990,1103.489990,541540000
1996-07-15,1102.520020,1103.500000,1059.359985,1060.189941,1060.189941,587010000
1996-07-16,1056.150024,1065.329956,1008.440002,1053.469971,1053.469971,877330000
1996-07-17,1070.770020,1087.660034,1053.469971,1086.650024,1086.650024,701140000
1996-07-18,1093.739990,1109.859985,1086.650024,1109.819946,1109.819946,640340000
1996-07-19,1106.849976,1109.819946,1092.239990,1097.680054,1097.680054,531610000
1996-07-22,1096.280029,1097.699951,1067.849976,1081.390015,1081.390015,419110000
1996-07-23,1084.609985,1085.729980,1047.890015,1049.069946,1049.069946,598040000
1996-07-24,1030.500000,1049.060059,1017.640015,1042.369995,1042.369995,678050000
1996-07-25,1049.790039,1062.400024,1041.890015,1062.390015,1062.390015,541900000
1996-07-26,1065.839966,1079.630005,1062.390015,1079.439941,1079.439941,473140000
1996-07-29,1079.209961,1082.140015,1066.300049,1066.469971,1066.469971,417780000
1996-07-30,1072.469971,1075.569946,1063.199951,1071.949951,1071.949951,418470000
1996-07-31,1073.660034,1082.119995,1070.989990,1080.589966,1080.589966,481220000
1996-08-01,1081.339966,1098.920044,1080.410034,1098.849976,1098.849976,500640000
1996-08-02,1109.020020,1125.979980,1098.849976,1124.920044,1124.920044,577240000
1996-08-05,1127.910034,1129.229980,1120.040039,1120.530029,1120.530029,394230000
1996-08-06,1118.099976,1128.890015,1113.869995,1128.869995,1128.869995,450040000
1996-08-07,1132.880005,1141.400024,1128.180054,1141.109985,1141.109985,534140000
1996-08-08,1139.150024,1141.119995,1136.260010,1137.510010,1137.510010,470100000
1996-08-09,1134.099976,1141.300049,1132.040039,1137.270020,1137.270020,457370000
1996-08-12,1136.689941,1139.800049,1130.160034,1138.270020,1138.270020,366740000
1996-08-13,1135.459961,1138.280029,1123.920044,1126.150024,1126.150024,405240000
1996-08-14,1127.939941,1133.760010,1126.150024,1133.510010,1133.510010,428620000
1996-08-15,1132.040039,1136.040039,1129.630005,1134.689941,1134.689941,457750000
1996-08-16,1135.770020,1137.770020,1132.469971,1133.650024,1133.650024,420750000
1996-08-19,1133.920044,1135.109985,1128.989990,1130.910034,1130.910034,350170000
1996-08-20,1132.000000,1132.790039,1124.589966,1124.670044,1124.670044,406170000
1996-08-21,1122.170044,1128.810059,1118.619995,1126.839966,1126.839966,416540000
1996-08-22,1129.979980,1143.959961,1126.819946,1143.959961,1143.959961,495050000
1996-08-23,1142.829956,1146.819946,1140.420044,1143.050049,1143.050049,434320000
1996-08-26,1144.359985,1144.359985,1137.290039,1139.219971,1139.219971,422090000
1996-08-27,1141.709961,1149.040039,1141.709961,1149.020020,1149.020020,491130000
1996-08-28,1150.109985,1153.900024,1150.109985,1153.880005,1153.880005,461520000
1996-08-29,1152.859985,1152.859985,1143.760010,1145.030029,1145.030029,419990000
1996-08-30,1147.709961,1148.489990,1139.000000,1141.500000,1141.500000,336610000
1996-09-03,1133.300049,1142.359985,1123.140015,1142.290039,1142.290039,394510000
1996-09-04,1143.640015,1145.810059,1140.540039,1143.819946,1143.819946,439820000
1996-09-05,1139.349976,1139.349976,1125.660034,1125.660034,1125.660034,461970000
1996-09-06,1128.760010,1141.560059,1128.760010,1139.390015,1139.390015,471020000
1996-09-09,1140.790039,1149.150024,1140.790039,1148.709961,1148.709961,437010000
1996-09-10,1149.160034,1150.849976,1144.369995,1149.430054,1149.430054,479130000
1996-09-11,1145.770020,1154.390015,1143.900024,1153.949951,1153.949951,487020000
1996-09-12,1156.280029,1166.790039,1151.660034,1165.810059,1165.810059,543500000
1996-09-13,1175.849976,1188.680054,1175.849976,1188.670044,1188.670044,638560000
1996-09-16,1190.040039,1199.589966,1190.040039,1193.959961,1193.959961,575520000
1996-09-17,1204.040039,1205.280029,1187.500000,1203.310059,1203.310059,632220000
1996-09-18,1201.180054,1213.390015,1196.910034,1205.709961,1205.709961,552930000
1996-09-19,1204.670044,1213.130005,1203.359985,1212.089966,1212.089966,563280000
1996-09-20,1213.800049,1221.030029,1210.189941,1219.689941,1219.689941,590560000
1996-09-23,1216.689941,1216.689941,1207.800049,1211.469971,1211.469971,366280000
1996-09-24,1210.959961,1220.510010,1210.760010,1215.270020,1215.270020,583420000
1996-09-25,1219.660034,1224.660034,1219.660034,1224.660034,1224.660034,622590000
1996-09-26,1228.290039,1237.260010,1222.719971,1227.979980,1227.979980,721820000
1996-09-27,1229.689941,1231.579956,1226.589966,1230.050049,1230.050049,561540000
1996-09-30,1229.140015,1233.959961,1226.089966,1226.920044,1226.920044,524290000
1996-10-01,1223.729980,1227.439941,1214.599976,1221.510010,1221.510010,542530000
1996-10-02,1224.010010,1236.130005,1221.510010,1236.109985,1236.109985,576590000
1996-10-03,1237.250000,1239.109985,1232.949951,1233.089966,1233.089966,575390000
1996-10-04,1240.119995,1247.569946,1240.119995,1247.560059,1247.560059,562730000
1996-10-07,1247.140015,1252.589966,1246.900024,1250.869995,1250.869995,480670000
1996-10-08,1253.410034,1256.719971,1239.849976,1240.150024,1240.150024,561770000
1996-10-09,1247.550049,1249.569946,1235.469971,1237.979980,1237.979980,566240000
1996-10-10,1235.130005,1243.140015,1232.640015,1236.969971,1236.969971,579110000
1996-10-11,1241.969971,1248.500000,1241.969971,1248.270020,1248.270020,526810000
1996-10-14,1250.670044,1256.810059,1250.670044,1256.359985,1256.359985,438410000
1996-10-15,1267.560059,1269.619995,1252.540039,1258.099976,1258.099976,571220000
1996-10-16,1256.729980,1256.729980,1244.939941,1250.989990,1250.989990,546750000
1996-10-17,1253.579956,1255.660034,1241.959961,1241.959961,1241.959961,580140000
1996-10-18,1242.920044,1243.329956,1238.239990,1242.479980,1242.479980,545880000
1996-10-21,1241.949951,1253.319946,1233.849976,1236.410034,1236.410034,489140000
1996-10-22,1233.170044,1236.410034,1215.479980,1220.000000,1220.000000,600390000
1996-10-23,1219.020020,1228.329956,1215.079956,1227.880005,1227.880005,549810000
1996-10-24,1230.920044,1235.670044,1226.609985,1227.000000,1227.000000,541760000
1996-10-25,1227.130005,1230.369995,1222.380005,1222.599976,1222.599976,551670000
1996-10-28,1225.390015,1229.630005,1215.719971,1215.890015,1215.890015,502500000
1996-10-29,1219.939941,1222.130005,1202.359985,1203.050049,1203.050049,549440000
1996-10-30,1206.000000,1208.050049,1203.050049,1206.229980,1206.229980,537520000
1996-10-31,1209.040039,1221.609985,1206.229980,1221.510010,1221.510010,567370000
1996-11-01,1223.719971,1224.819946,1218.270020,1221.780029,1221.780029,544420000
1996-11-04,1223.469971,1224.119995,1218.229980,1220.479980,1220.479980,436620000
1996-11-05,1223.099976,1231.739990,1223.099976,1229.069946,1229.069946,567880000
1996-11-06,1230.800049,1245.500000,1228.619995,1245.489990,1245.489990,621940000
1996-11-07,1245.650024,1256.790039,1243.630005,1254.140015,1254.140015,651200000
1996-11-08,1254.319946,1257.619995,1248.719971,1257.510010,1257.510010,543610000
1996-11-11,1258.239990,1262.770020,1256.430054,1262.670044,1262.670044,435160000
1996-11-12,1267.380005,1268.599976,1255.589966,1256.530029,1256.530029,593410000
1996-11-13,1259.729980,1261.900024,1254.329956,1260.719971,1260.719971,574950000
1996-11-14,1260.949951,1270.900024,1256.890015,1270.359985,1270.359985,602310000
1996-11-15,1273.060059,1274.760010,1257.550049,1261.800049,1261.800049,613020000
1996-11-18,1263.079956,1263.290039,1250.209961,1254.569946,1254.569946,492940000
1996-11-19,1253.859985,1262.939941,1252.969971,1262.619995,1262.619995,547460000
1996-11-20,1264.770020,1272.459961,1261.760010,1264.939941,1264.939941,558920000
1996-11-21,1267.750000,1268.619995,1256.010010,1258.079956,1258.079956,569870000
1996-11-22,1262.859985,1274.660034,1262.859985,1274.359985,1274.359985,669240000
1996-11-25,1275.410034,1281.219971,1272.449951,1280.369995,1280.369995,622820000
1996-11-26,1281.699951,1283.880005,1271.540039,1281.199951,1281.199951,627420000
1996-11-27,1281.979980,1287.420044,1279.150024,1287.319946,1287.319946,493290000
1996-11-29,1287.969971,1293.750000,1287.319946,1292.609985,1292.609985,207100000
1996-12-02,1294.780029,1299.819946,1287.010010,1299.819946,1299.819946,515460000
1996-12-03,1303.680054,1313.380005,1299.349976,1300.369995,1300.369995,681120000
1996-12-04,1300.920044,1303.270020,1288.630005,1297.020020,1297.020020,626420000
1996-12-05,1299.550049,1303.430054,1296.729980,1300.119995,1300.119995,602410000
1996-12-06,1275.900024,1293.869995,1258.890015,1287.680054,1287.680054,644540000
1996-12-09,1296.180054,1316.310059,1287.650024,1316.270020,1316.270020,574010000
1996-12-10,1325.150024,1328.949951,1312.280029,1312.550049,1312.550049,676520000
1996-12-11,1300.849976,1312.550049,1291.510010,1309.119995,1309.119995,628970000
1996-12-12,1320.550049,1324.380005,1298.280029,1298.329956,1298.329956,581260000
1996-12-13,1291.400024,1298.390015,1281.430054,1284.910034,1284.910034,553660000
1996-12-16,1289.719971,1292.239990,1257.780029,1260.979980,1260.979980,518000000
1996-12-17,1255.280029,1266.619995,1251.030029,1266.319946,1266.319946,613230000
1996-12-18,1274.510010,1285.709961,1266.380005,1285.380005,1285.380005,617600000
1996-12-19,1292.829956,1296.930054,1285.380005,1295.859985,1295.859985,645670000
1996-12-20,1303.030029,1304.560059,1286.760010,1288.560059,1288.560059,628630000
1996-12-23,1290.680054,1291.280029,1276.930054,1279.520020,1279.520020,483680000
1996-12-24,1280.560059,1287.630005,1277.810059,1287.630005,1287.630005,261250000
1996-12-26,1289.739990,1294.660034,1287.569946,1294.569946,1294.569946,384560000
1996-12-27,1296.180054,1297.150024,1291.060059,1291.380005,1291.380005,390280000
1996-12-30,1295.180054,1297.010010,1287.699951,1287.750000,1287.750000,559630000
1996-12-31,1289.239990,1291.880005,1285.449951,1291.030029,1291.030029,666010000
1997-01-02,1292.650024,1293.630005,1272.339966,1280.699951,1280.699951,492350000
1997-01-03,1288.020020,1310.839966,1280.699951,1310.680054,1310.680054,519140000
1997-01-06,1314.339966,1321.469971,1310.630005,1316.400024,1316.400024,588140000
1997-01-07,1316.910034,1327.819946,1312.079956,1327.729980,1327.729980,577740000
1997-01-08,1329.599976,1330.770020,1319.939941,1320.349976,1320.349976,666490000
1997-01-09,1325.229980,1327.239990,1320.329956,1326.199951,1326.199951,621950000
1997-01-10,1317.380005,1332.020020,1311.780029,1332.020020,1332.020020,659530000
1997-01-13,1335.449951,1337.770020,1328.709961,1330.910034,1330.910034,612090000
1997-01-14,1337.380005,1349.010010,1330.910034,1346.359985,1346.359985,629070000
1997-01-15,1347.699951,1347.839966,1333.410034,1333.530029,1333.530029,681170000
1997-01-16,1340.140015,1347.390015,1333.530029,1340.459961,1340.459961,712970000
1997-01-17,1340.609985,1350.530029,1339.800049,1349.050049,1349.050049,673120000
1997-01-20,1351.140015,1365.619995,1349.050049,1364.280029,1364.280029,592380000
1997-01-21,1363.439941,1377.489990,1360.609985,1376.969971,1376.969971,681850000
1997-01-22,1377.849976,1388.060059,1373.300049,1388.060059,1388.060059,720790000
1997-01-23,1393.150024,1400.530029,1378.229980,1378.369995,1378.369995,795360000
1997-01-24,1375.599976,1379.949951,1360.479980,1363.829956,1363.829956,721430000
1997-01-27,1367.410034,1368.000000,1352.180054,1352.810059,1352.810059,537780000
1997-01-28,1365.910034,1370.689941,1349.280029,1354.369995,1354.369995,658960000
1997-01-29,1359.319946,1360.760010,1349.540039,1355.170044,1355.170044,599260000
1997-01-30,1362.050049,1371.030029,1360.630005,1371.020020,1371.020020,653640000
1997-01-31,1374.979980,1381.969971,1374.979980,1379.849976,1379.849976,679190000
1997-02-03,1383.969971,1384.510010,1374.569946,1376.050049,1376.050049,537540000
1997-02-04,1376.699951,1377.780029,1362.810059,1373.750000,1373.750000,606160000
1997-02-05,1373.949951,1375.050049,1339.640015,1348.439941,1348.439941,680460000
1997-02-06,1351.109985,1351.709961,1340.540039,1346.400024,1346.400024,623490000
1997-02-07,1354.910034,1360.530029,1346.290039,1357.709961,1357.709961,644310000
1997-02-10,1360.459961,1362.209961,1335.339966,1335.339966,1335.339966,629500000
1997-02-11,1342.109985,1342.709961,1319.689941,1331.510010,1331.510010,650980000
1997-02-12,1337.479980,1358.969971,1336.569946,1358.959961,1358.959961,669230000
1997-02-13,1364.520020,1373.750000,1358.949951,1370.810059,1370.810059,730410000
1997-02-14,1370.250000,1373.040039,1364.239990,1367.189941,1367.189941,587210000
1997-02-18,1369.160034,1370.319946,1358.050049,1365.790039,1365.790039,563710000
1997-02-19,1366.339966,1370.430054,1362.369995,1365.579956,1365.579956,616100000
1997-02-20,1362.619995,1365.619995,1345.619995,1347.400024,1347.400024,609670000
1997-02-21,1346.459961,1347.770020,1332.050049,1334.319946,1334.319946,612770000
1997-02-24,1328.400024,1345.339966,1325.160034,1345.079956,1345.079956,574060000
1997-02-25,1349.810059,1355.670044,1342.680054,1347.689941,1347.689941,700880000
1997-02-26,1350.170044,1351.969971,1333.239990,1340.550049,1340.550049,640940000
1997-02-27,1339.619995,1340.949951,1312.589966,1312.660034,1312.660034,673500000
1997-02-28,1310.969971,1313.900024,1296.880005,1309.000000,1309.000000,686880000
1997-03-03,1306.209961,1311.959961,1301.829956,1311.180054,1311.180054,531980000
1997-03-04,1316.199951,1330.040039,1316.199951,1317.369995,1317.369995,597100000
1997-03-05,1322.380005,1329.280029,1320.729980,1329.089966,1329.089966,660100000
1997-03-06,1331.459961,1332.339966,1314.900024,1315.430054,1315.430054,641410000
1997-03-07,1319.739990,1324.229980,1308.959961,1311.800049,1311.800049,636330000
1997-03-10,1312.719971,1322.719971,1306.790039,1322.719971,1322.719971,562650000
1997-03-11,1323.910034,1326.079956,1314.420044,1316.760010,1316.760010,573770000
1997-03-12,1314.969971,1314.969971,1300.770020,1304.130005,1304.130005,564220000
1997-03-13,1302.479980,1307.660034,1291.699951,1293.280029,1293.280029,553470000
1997-03-14,1299.729980,1303.000000,1291.859985,1292.969971,1292.969971,589900000
1997-03-17,1289.359985,1292.969971,1265.170044,1279.430054,1279.430054,580850000
1997-03-18,1282.599976,1283.010010,1264.520020,1269.339966,1269.339966,540270000
1997-03-19,1264.349976,1264.349976,1239.760010,1249.290039,1249.290039,704760000
1997-03-20,1252.530029,1262.660034,1243.040039,1259.260010,1259.260010,632060000
1997-03-21,1263.609985,1267.280029,1253.709961,1254.069946,1254.069946,571120000
1997-03-24,1251.069946,1251.069946,1230.959961,1242.640015,1242.640015,594970000
1997-03-25,1247.109985,1253.869995,1241.520020,1248.060059,1248.060059,544050000
1997-03-26,1252.869995,1269.079956,1248.060059,1269.079956,1269.079956,591610000
1997-03-27,1274.829956,1277.359985,1241.239990,1249.510010,1249.510010,579950000
1997-03-31,1246.349976,1246.349976,1220.400024,1221.699951,1221.699951,583640000
1997-04-01,1211.280029,1222.260010,1206.719971,1216.930054,1216.930054,599440000
1997-04-02,1217.439941,1217.439941,1199.410034,1201.000000,1201.000000,583250000
1997-04-03,1199.119995,1213.770020,1196.219971,1213.760010,1213.760010,580490000
1997-04-04,1208.650024,1236.729980,1206.510010,1236.729980,1236.729980,667640000
1997-04-07,1245.829956,1256.119995,1245.829956,1251.349976,1251.349976,568270000
1997-04-08,1253.050049,1257.400024,1245.569946,1257.369995,1257.369995,522450000
1997-04-09,1263.949951,1267.410034,1248.439941,1249.430054,1249.430054,564040000
1997-04-10,1248.310059,1248.310059,1235.569946,1235.770020,1235.770020,520770000
1997-04-11,1224.349976,1224.349976,1206.900024,1206.900024,1206.900024,533990000
1997-04-14,1209.040039,1216.420044,1199.680054,1216.410034,1216.410034,471240000
1997-04-15,1221.949951,1228.500000,1205.930054,1212.880005,1212.880005,572050000
1997-04-16,1209.329956,1215.439941,1202.770020,1210.270020,1210.270020,575510000
1997-04-17,1214.099976,1224.140015,1210.270020,1217.069946,1217.069946,600610000
1997-04-18,1232.459961,1233.010010,1217.069946,1222.569946,1222.569946,574960000
1997-04-21,1221.979980,1223.420044,1202.599976,1203.949951,1203.949951,546340000
1997-04-22,1205.229980,1212.739990,1194.160034,1212.739990,1212.739990,619440000
1997-04-23,1214.640015,1228.329956,1213.040039,1227.140015,1227.140015,584320000
1997-04-24,1238.000000,1242.160034,1227.930054,1228.099976,1228.099976,586820000
1997-04-25,1224.420044,1228.270020,1209.189941,1209.290039,1209.290039,497290000
1997-04-28,1211.869995,1220.079956,1203.969971,1217.030029,1217.030029,453000000
1997-04-29,1233.250000,1242.640015,1233.250000,1242.630005,1242.630005,573420000
1997-04-30,1238.949951,1263.989990,1237.810059,1260.760010,1260.760010,657060000
1997-05-01,1263.930054,1273.000000,1260.939941,1270.500000,1270.500000,615620000
1997-05-02,1275.510010,1305.380005,1275.510010,1305.329956,1305.329956,723590000
1997-05-05,1311.699951,1339.859985,1311.699951,1339.239990,1339.239990,835140000
1997-05-06,1334.449951,1334.449951,1324.250000,1328.300049,1328.300049,741910000
1997-05-07,1321.829956,1333.560059,1319.750000,1322.910034,1322.910034,610710000
1997-05-08,1317.760010,1337.739990,1316.050049,1330.829956,1330.829956,620050000
1997-05-09,1338.800049,1343.010010,1325.609985,1335.050049,1335.050049,544810000
1997-05-12,1339.050049,1345.109985,1339.050049,1344.189941,1344.189941,529710000
1997-05-13,1343.829956,1346.219971,1332.099976,1333.589966,1333.589966,578610000
1997-05-14,1337.339966,1339.979980,1328.069946,1335.550049,1335.550049,612480000
1997-05-15,1335.560059,1353.979980,1334.920044,1353.579956,1353.579956,595400000
1997-05-16,1347.530029,1347.530029,1339.939941,1340.729980,1340.729980,562760000
1997-05-19,1343.319946,1344.910034,1335.949951,1341.239990,1341.239990,451060000
1997-05-20,1342.170044,1363.890015,1338.420044,1363.880005,1363.880005,531940000
1997-05-21,1373.150024,1380.900024,1373.150024,1373.750000,1373.750000,654890000
1997-05-22,1376.180054,1378.260010,1366.760010,1372.599976,1372.599976,551360000
1997-05-23,1377.729980,1389.750000,1377.729980,1389.719971,1389.719971,539440000
1997-05-27,1388.000000,1409.390015,1386.829956,1409.209961,1409.209961,634040000
1997-05-28,1411.650024,1414.260010,1403.729980,1410.180054,1410.180054,646840000
1997-05-29,1412.489990,1414.250000,1401.849976,1403.040039,1403.040039,611460000
1997-05-30,1355.800049,1403.250000,1352.650024,1400.319946,1400.319946,713770000
1997-06-02,1407.069946,1408.489990,1394.719971,1404.790039,1404.790039,555220000
1997-06-03,1397.489990,1397.489990,1384.670044,1384.910034,1384.910034,586410000
1997-06-04,1387.459961,1392.989990,1375.449951,1379.670044,1379.670044,594220000
1997-06-05,1385.739990,1393.790039,1385.739990,1390.050049,1390.050049,560950000
1997-06-06,1390.130005,1405.290039,1387.630005,1404.839966,1404.839966,586010000
1997-06-09,1410.689941,1416.770020,1410.689941,1412.040039,1412.040039,558860000
1997-06-10,1410.310059,1415.660034,1398.219971,1401.689941,1401.689941,664990000
1997-06-11,1401.140015,1408.010010,1394.439941,1407.849976,1407.849976,623700000
1997-06-12,1404.530029,1414.630005,1399.670044,1411.319946,1411.319946,630230000
1997-06-13,1411.709961,1426.729980,1410.760010,1423.030029,1423.030029,593870000
1997-06-16,1423.739990,1432.000000,1421.739990,1431.949951,1431.949951,500070000
1997-06-17,1429.640015,1445.599976,1426.260010,1443.109985,1443.109985,618760000
1997-06-18,1433.469971,1433.469971,1428.839966,1432.430054,1432.430054,588340000
1997-06-19,1433.359985,1448.449951,1432.430054,1447.140015,1447.140015,651740000
1997-06-20,1447.449951,1453.390015,1444.420044,1447.099976,1447.099976,612260000
1997-06-23,1444.839966,1451.069946,1433.329956,1434.319946,1434.319946,553910000
1997-06-24,1443.930054,1452.680054,1443.930054,1452.430054,1452.430054,630080000
1997-06-25,1453.880005,1467.290039,1439.099976,1446.239990,1446.239990,672870000
1997-06-26,1442.500000,1447.819946,1435.099976,1436.380005,1436.380005,612940000
1997-06-27,1441.290039,1444.949951,1436.380005,1438.150024,1438.150024,548480000
1997-06-30,1439.469971,1448.680054,1432.069946,1442.069946,1442.069946,637020000
1997-07-01,1442.650024,1444.119995,1432.420044,1438.250000,1438.250000,589030000
1997-07-02,1443.239990,1455.800049,1437.150024,1455.609985,1455.609985,622390000
1997-07-03,1464.069946,1469.359985,1464.069946,1467.609985,1467.609985,371760000
1997-07-07,1472.609985,1477.250000,1466.569946,1470.739990,1470.739990,546110000
1997-07-08,1471.449951,1485.160034,1469.939941,1485.099976,1485.099976,635390000
1997-07-09,1491.839966,1494.890015,1483.209961,1486.630005,1486.630005,707870000
1997-07-10,1485.670044,1491.969971,1476.209961,1490.930054,1490.930054,637320000
1997-07-11,1489.709961,1503.310059,1485.310059,1502.619995,1502.619995,651460000
1997-07-14,1506.969971,1523.880005,1506.969971,1523.880005,1523.880005,677580000
1997-07-15,1534.569946,1543.189941,1523.880005,1542.109985,1542.109985,726930000
1997-07-16,1561.410034,1581.449951,1561.410034,1580.630005,1580.630005,836200000
1997-07-17,1581.250000,1582.630005,1564.569946,1568.849976,1568.849976,750890000
1997-07-18,1559.500000,1559.500000,1535.739990,1547.989990,1547.989990,668550000
1997-07-21,1548.099976,1549.229980,1530.229980,1536.229980,1536.229980,535710000
1997-07-22,1539.000000,1564.010010,1538.550049,1563.859985,1563.859985,647960000
1997-07-23,1571.329956,1578.030029,1562.369995,1567.650024,1567.650024,693280000
1997-07-24,1565.869995,1571.030029,1553.229980,1569.130005,1569.130005,742100000
1997-07-25,1571.689941,1576.949951,1561.420044,1569.579956,1569.579956,666600000
1997-07-28,1573.089966,1574.130005,1560.510010,1563.530029,1563.530029,589500000
1997-07-29,1560.469971,1572.319946,1557.560059,1572.319946,1572.319946,632300000
1997-07-30,1573.130005,1589.810059,1570.790039,1588.050049,1588.050049,724950000
1997-07-31,1591.560059,1595.760010,1585.089966,1593.810059,1593.810059,677690000
1997-08-01,1594.670044,1599.030029,1580.500000,1594.329956,1594.329956,584020000
1997-08-04,1593.089966,1605.739990,1593.089966,1605.449951,1605.449951,593300000
1997-08-05,1610.209961,1621.770020,1587.250000,1621.530029,1621.530029,731870000
1997-08-06,1623.239990,1635.030029,1617.209961,1630.439941,1630.439941,780350000
1997-08-07,1637.140015,1638.260010,1623.800049,1624.180054,1624.180054,747460000
1997-08-08,1612.369995,1614.859985,1586.599976,1598.520020,1598.520020,691650000
1997-08-11,1599.160034,1601.089966,1570.500000,1586.739990,1586.739990,613980000
1997-08-12,1592.650024,1601.150024,1575.890015,1576.239990,1576.239990,637480000
1997-08-13,1594.250000,1597.479980,1571.589966,1583.400024,1583.400024,648370000
1997-08-14,1587.119995,1591.569946,1577.949951,1586.689941,1586.689941,575880000
1997-08-15,1583.270020,1583.270020,1561.849976,1562.030029,1562.030029,540240000
1997-08-18,1563.449951,1569.530029,1545.130005,1569.520020,1569.520020,545600000
1997-08-19,1579.380005,1600.719971,1579.380005,1600.709961,1600.709961,654020000
1997-08-20,1603.290039,1628.810059,1599.109985,1628.699951,1628.699951,713530000
1997-08-21,1626.880005,1628.800049,1605.819946,1607.359985,1607.359985,703630000
1997-08-22,1581.680054,1607.359985,1574.770020,1598.689941,1598.689941,628780000
1997-08-25,1601.109985,1610.900024,1596.380005,1601.569946,1601.569946,567740000
1997-08-26,1596.040039,1601.939941,1591.040039,1591.300049,1591.300049,664840000
1997-08-27,1593.729980,1598.250000,1583.119995,1595.540039,1595.540039,635430000
1997-08-28,1586.099976,1586.099976,1572.089966,1581.319946,1581.319946,664030000
1997-08-29,1580.000000,1591.319946,1578.969971,1587.319946,1587.319946,498240000
1997-09-02,1595.069946,1618.380005,1595.069946,1618.089966,1618.089966,583880000
1997-09-03,1619.959961,1629.400024,1616.400024,1618.239990,1618.239990,652520000
1997-09-04,1618.000000,1625.989990,1616.550049,1624.630005,1624.630005,669770000
1997-09-05,1633.010010,1639.900024,1633.010010,1635.770020,1635.770020,644380000
1997-09-08,1641.719971,1648.699951,1641.719971,1645.349976,1645.349976,648040000
1997-09-09,1646.589966,1659.369995,1645.040039,1656.219971,1656.219971,711410000
1997-09-10,1655.670044,1655.670044,1639.160034,1639.250000,1639.250000,724200000
1997-09-11,1635.310059,1640.890015,1620.520020,1639.859985,1639.859985,708040000
1997-09-12,1642.979980,1649.890015,1633.650024,1649.329956,1649.329956,690960000
1997-09-15,1649.760010,1654.739990,1634.760010,1634.920044,1634.920044,663570000
1997-09-16,1643.790039,1669.180054,1643.790039,1668.599976,1668.599976,745330000
1997-09-17,1673.660034,1675.689941,1662.530029,1666.469971,1666.469971,770020000
1997-09-18,1671.569946,1680.180054,1667.709961,1670.020020,1670.020020,718240000
1997-09-19,1668.869995,1680.369995,1666.910034,1680.359985,1680.359985,679860000
1997-09-22,1684.310059,1697.319946,1684.310059,1689.449951,1689.449951,703720000
1997-09-23,1691.979980,1697.359985,1686.380005,1697.359985,1697.359985,755210000
1997-09-24,1700.689941,1702.489990,1686.520020,1687.410034,1687.410034,784480000
1997-09-25,1685.780029,1688.810059,1675.560059,1678.890015,1678.890015,732460000
1997-09-26,1686.000000,1689.180054,1677.689941,1682.239990,1682.239990,678780000
1997-09-29,1685.300049,1695.530029,1680.619995,1694.979980,1694.979980,635550000
1997-09-30,1691.180054,1694.010010,1685.510010,1685.689941,1685.689941,779730000
1997-10-01,1690.790039,1696.630005,1680.760010,1690.300049,1690.300049,970680000
1997-10-02,1693.339966,1702.930054,1692.109985,1702.410034,1702.410034,704980000
1997-10-03,1718.170044,1726.589966,1706.229980,1715.869995,1715.869995,765240000
1997-10-06,1722.390015,1724.469971,1716.599976,1721.910034,1721.910034,715450000
1997-10-07,1725.849976,1739.859985,1725.849976,1737.270020,1737.270020,777300000
1997-10-08,1739.910034,1741.810059,1727.579956,1741.770020,1741.770020,786410000
1997-10-09,1734.989990,1748.780029,1731.339966,1745.849976,1745.849976,780590000
1997-10-10,1739.199951,1745.849976,1736.109985,1739.030029,1739.030029,707020000
1997-10-13,1744.880005,1747.849976,1739.030029,1742.119995,1742.119995,653120000
1997-10-14,1744.829956,1747.050049,1723.280029,1732.790039,1732.790039,749290000
1997-10-15,1715.300049,1732.790039,1713.910034,1723.369995,1723.369995,816140000
1997-10-16,1730.849976,1732.530029,1691.920044,1699.660034,1699.660034,833830000
1997-10-17,1699.660034,1699.660034,1645.869995,1666.849976,1666.849976,921830000
1997-10-20,1675.160034,1686.449951,1666.780029,1685.449951,1685.449951,683660000
1997-10-21,1699.760010,1712.900024,1699.760010,1712.540039,1712.540039,789340000
1997-10-22,1716.489990,1717.300049,1704.829956,1708.079956,1708.079956,774910000
1997-10-23,1708.079956,1708.079956,1662.989990,1671.250000,1671.250000,818880000
1997-10-24,1686.069946,1691.599976,1642.689941,1650.920044,1650.920044,936240000
1997-10-27,1650.920044,1650.920044,1531.560059,1532.750000,1532.750000,906360000
1997-10-28,1484.719971,1603.219971,1465.839966,1603.020020,1603.020020,1395000000
1997-10-29,1614.589966,1626.239990,1596.939941,1602.750000,1602.750000,900600000
1997-10-30,1572.890015,1596.219971,1564.650024,1570.410034,1570.410034,754110000
1997-10-31,1594.119995,1599.709961,1570.410034,1593.609985,1593.609985,710010000
1997-11-03,1609.619995,1630.160034,1609.619995,1629.979980,1629.979980,642760000
1997-11-04,1627.239990,1634.489990,1622.209961,1631.150024,1631.150024,631090000
1997-11-05,1639.939941,1644.420044,1634.119995,1637.329956,1637.329956,695500000
1997-11-06,1638.140015,1638.140015,1622.359985,1623.439941,1623.439941,629490000
1997-11-07,1597.270020,1623.430054,1587.310059,1602.400024,1602.400024,673200000
1997-11-10,1609.770020,1616.819946,1589.760010,1590.719971,1590.719971,589740000
1997-11-11,1594.449951,1596.180054,1580.520020,1584.859985,1584.859985,567560000
1997-11-12,1584.859985,1584.859985,1540.589966,1541.709961,1541.709961,706290000
1997-11-13,1554.790039,1559.250000,1508.410034,1559.250000,1559.250000,772650000
1997-11-14,1565.680054,1585.439941,1565.680054,1583.510010,1583.510010,705390000
1997-11-17,1601.949951,1631.459961,1583.469971,1614.109985,1614.109985,652880000
1997-11-18,1614.670044,1616.420044,1600.199951,1600.439941,1600.439941,575210000
1997-11-19,1596.290039,1603.109985,1594.050049,1601.219971,1601.219971,552580000
1997-11-20,1607.660034,1627.479980,1607.660034,1626.560059,1626.560059,687990000
1997-11-21,1636.579956,1654.430054,1616.390015,1620.750000,1620.750000,679100000
1997-11-24,1612.939941,1620.750000,1584.560059,1586.989990,1586.989990,556720000
1997-11-25,1593.300049,1596.560059,1580.270020,1589.040039,1589.040039,642000000
1997-11-26,1593.569946,1597.790039,1591.550049,1594.500000,1594.500000,517560000
1997-11-28,1595.839966,1604.239990,1595.839966,1600.550049,1600.550049,209930000
1997-12-01,1608.560059,1630.719971,1608.560059,1630.719971,1630.719971,610620000
1997-12-02,1625.479980,1625.479980,1605.119995,1606.369995,1606.369995,650360000
1997-12-03,1603.989990,1615.140015,1591.050049,1615.130005,1615.130005,717890000
1997-12-04,1621.719971,1624.640015,1610.680054,1613.420044,1613.420044,695120000
1997-12-05,1608.030029,1633.910034,1606.920044,1633.900024,1633.900024,663220000
1997-12-08,1639.390015,1652.839966,1639.000000,1651.540039,1651.540039,634420000
1997-12-09,1636.969971,1636.969971,1619.829956,1620.550049,1620.550049,802080000
1997-12-10,1611.880005,1621.189941,1585.150024,1596.609985,1596.609985,741630000
1997-12-11,1577.550049,1596.599976,1550.760010,1558.540039,1558.540039,823740000
1997-12-12,1564.060059,1567.819946,1533.619995,1536.579956,1536.579956,760430000
1997-12-15,1540.410034,1542.719971,1515.689941,1536.560059,1536.560059,792570000
1997-12-16,1541.250000,1561.180054,1539.069946,1553.000000,1553.000000,784930000
1997-12-17,1563.530029,1568.540039,1546.560059,1547.369995,1547.369995,757460000
1997-12-18,1548.670044,1549.550049,1516.410034,1523.189941,1523.189941,740420000
1997-12-19,1506.859985,1525.880005,1486.510010,1524.739990,1524.739990,794540000
1997-12-22,1533.459961,1544.449951,1526.819946,1532.060059,1532.060059,627100000
1997-12-23,1531.599976,1533.109985,1509.250000,1509.910034,1509.910034,614300000
1997-12-24,1516.660034,1518.209961,1497.670044,1499.530029,1499.530029,312170000
1997-12-26,1501.150024,1511.380005,1501.150024,1511.380005,1511.380005,204700000
1997-12-29,1521.790039,1537.489990,1521.790039,1537.449951,1537.449951,645090000
1997-12-30,1539.550049,1565.479980,1539.550049,1565.030029,1565.030029,758360000
1997-12-31,1565.869995,1580.729980,1560.939941,1570.349976,1570.349976,795460000
1998-01-02,1574.099976,1581.530029,1563.770020,1581.530029,1581.530029,434140000
1998-01-05,1585.770020,1602.510010,1582.989990,1594.119995,1594.119995,681560000
1998-01-06,1588.069946,1594.119995,1576.260010,1580.140015,1580.140015,635700000
1998-01-07,1574.010010,1580.140015,1547.520020,1561.699951,1561.699951,691340000
1998-01-08,1555.910034,1566.560059,1550.699951,1555.540039,1555.540039,645050000
1998-01-09,1555.540039,1555.660034,1497.369995,1503.219971,1503.219971,813460000
1998-01-12,1482.010010,1507.719971,1465.609985,1507.579956,1507.579956,698330000
1998-01-13,1519.619995,1542.180054,1519.619995,1541.630005,1541.630005,742030000
1998-01-14,1549.800049,1550.709961,1535.979980,1548.760010,1548.760010,691680000
1998-01-15,1545.819946,1554.849976,1541.290039,1547.060059,1547.060059,659450000
1998-01-16,1557.689941,1564.959961,1557.689941,1562.880005,1562.880005,701230000
1998-01-20,1567.800049,1590.140015,1567.800049,1590.140015,1590.140015,715490000
1998-01-21,1583.400024,1590.479980,1578.430054,1587.920044,1587.920044,716850000
1998-01-22,1577.880005,1585.050049,1573.280029,1576.510010,1576.510010,660500000
1998-01-23,1582.520020,1584.949951,1568.180054,1575.930054,1575.930054,647390000
1998-01-26,1578.329956,1579.310059,1556.910034,1561.459961,1561.459961,588240000
1998-01-27,1562.229980,1580.040039,1559.260010,1578.900024,1578.900024,680550000
1998-01-28,1586.489990,1611.500000,1586.489990,1610.819946,1610.819946,777610000
1998-01-29,1609.079956,1629.540039,1608.349976,1619.489990,1619.489990,827970000
1998-01-30,1624.530029,1628.199951,1615.420044,1619.359985,1619.359985,729510000
1998-02-02,1640.060059,1653.939941,1640.060059,1652.890015,1652.890015,808120000
1998-02-03,1654.229980,1666.540039,1649.310059,1666.339966,1666.339966,764140000
1998-02-04,1663.459961,1681.170044,1661.109985,1680.439941,1680.439941,820450000
1998-02-05,1692.219971,1701.199951,1675.099976,1676.900024,1676.900024,865990000
1998-02-06,1675.510010,1694.560059,1675.400024,1694.349976,1694.349976,753820000
1998-02-09,1699.920044,1701.579956,1686.209961,1690.430054,1690.430054,688620000
1998-02-10,1692.290039,1713.540039,1692.109985,1709.040039,1709.040039,835560000
1998-02-11,1708.989990,1714.150024,1703.780029,1708.550049,1708.550049,760090000
1998-02-12,1702.890015,1714.619995,1692.369995,1714.339966,1714.339966,769560000
1998-02-13,1709.400024,1715.109985,1707.599976,1710.420044,1710.420044,683180000
1998-02-17,1721.020020,1723.400024,1700.910034,1703.430054,1703.430054,691970000
1998-02-18,1702.790039,1715.739990,1701.359985,1715.729980,1715.729980,687480000
1998-02-19,1723.900024,1730.880005,1717.469971,1727.010010,1727.010010,738870000
1998-02-20,1731.839966,1731.839966,1713.839966,1728.130005,1728.130005,745760000
1998-02-23,1744.209961,1751.760010,1735.569946,1751.760010,1751.760010,731710000
1998-02-24,1755.750000,1757.959961,1738.709961,1738.709961,1738.709961,774920000
1998-02-25,1746.839966,1766.660034,1746.729980,1766.479980,1766.479980,845060000
1998-02-26,1766.709961,1777.130005,1763.859985,1777.109985,1777.109985,782680000
1998-02-27,1778.020020,1783.739990,1769.989990,1770.510010,1770.510010,816160000
1998-03-02,1778.719971,1781.069946,1756.939941,1758.540039,1758.540039,747030000
1998-03-03,1748.959961,1757.180054,1741.150024,1757.140015,1757.140015,783120000
1998-03-04,1750.479980,1762.319946,1748.569946,1759.699951,1759.699951,731200000
1998-03-05,1714.589966,1714.589966,1708.479980,1711.920044,1711.920044,874260000
1998-03-06,1722.589966,1753.489990,1722.589966,1753.489990,1753.489990,791520000
1998-03-09,1747.939941,1747.939941,1725.160034,1725.160034,1725.160034,739340000
1998-03-10,1741.579956,1748.660034,1741.579956,1748.510010,1748.510010,799920000
1998-03-11,1756.030029,1763.400024,1756.030029,1756.849976,1756.849976,838450000
1998-03-12,1763.709961,1766.229980,1749.780029,1764.060059,1764.060059,756150000
1998-03-13,1775.010010,1780.900024,1768.619995,1771.660034,1771.660034,752290000
1998-03-16,1779.410034,1788.400024,1779.410034,1788.180054,1788.180054,690210000
1998-03-17,1787.939941,1788.810059,1769.930054,1779.300049,1779.300049,799940000
1998-03-18,1772.739990,1788.739990,1768.780029,1788.280029,1788.280029,757120000
1998-03-19,1789.550049,1799.979980,1789.550049,1799.979980,1799.979980,789290000
1998-03-20,1803.280029,1807.030029,1788.859985,1789.160034,1789.160034,756320000
1998-03-23,1784.949951,1798.319946,1783.189941,1792.510010,1792.510010,731510000
1998-03-24,1796.839966,1813.449951,1796.839966,1812.439941,1812.439941,803810000
1998-03-25,1837.619995,1840.829956,1812.760010,1824.510010,1824.510010,871650000
1998-03-26,1822.239990,1832.599976,1816.020020,1828.540039,1828.540039,725070000
1998-03-27,1837.109985,1839.760010,1818.479980,1823.619995,1823.619995,738420000
1998-03-30,1823.790039,1826.630005,1814.410034,1818.699951,1818.699951,655780000
1998-03-31,1823.479980,1839.770020,1818.609985,1835.680054,1835.680054,841000000
1998-04-01,1838.150024,1848.949951,1826.119995,1847.660034,1847.660034,835580000
1998-04-02,1847.959961,1858.209961,1845.719971,1852.959961,1852.959961,918090000
1998-04-03,1857.349976,1865.800049,1850.630005,1855.400024,1855.400024,863080000
1998-04-06,1859.239990,1861.119995,1828.719971,1829.140015,1829.140015,761070000
1998-04-07,1823.540039,1823.540039,1788.739990,1798.709961,1798.709961,776480000
1998-04-08,1801.109985,1816.329956,1798.349976,1807.010010,1807.010010,719600000
1998-04-09,1814.510010,1821.750000,1814.439941,1820.239990,1820.239990,755840000
1998-04-13,1824.069946,1826.979980,1810.260010,1824.949951,1824.949951,631850000
1998-04-14,1825.400024,1844.760010,1825.400024,1843.030029,1843.030029,777690000
1998-04-15,1852.890015,1866.920044,1852.890015,1863.260010,1863.260010,901950000
1998-04-16,1857.270020,1863.339966,1849.099976,1858.239990,1858.239990,854830000
1998-04-17,1854.500000,1866.829956,1849.579956,1866.599976,1866.599976,811930000
1998-04-20,1869.010010,1888.000000,1869.010010,1887.140015,1887.140015,808730000
1998-04-21,1894.989990,1904.180054,1882.699951,1903.869995,1903.869995,938570000
1998-04-22,1907.459961,1931.829956,1907.459961,1917.609985,1917.609985,1026050000
1998-04-23,1913.140015,1913.140015,1880.170044,1881.390015,1881.390015,891510000
1998-04-24,1878.569946,1891.729980,1860.260010,1868.959961,1868.959961,806250000
1998-04-27,1868.959961,1868.959961,1804.140015,1820.310059,1820.310059,796370000
1998-04-28,1842.489990,1848.890015,1820.300049,1831.770020,1831.770020,782220000
1998-04-29,1837.170044,1854.229980,1837.170044,1851.640015,1851.640015,792740000
1998-04-30,1868.119995,1874.459961,1868.119995,1868.410034,1868.410034,842050000
1998-05-01,1871.810059,1875.520020,1864.439941,1873.439941,1873.439941,774600000
1998-05-04,1880.119995,1890.800049,1873.430054,1878.859985,1878.859985,770840000
1998-05-05,1876.260010,1876.260010,1862.920044,1864.910034,1864.910034,767370000
1998-05-06,1872.589966,1874.109985,1855.599976,1856.680054,1856.680054,752820000
1998-05-07,1858.410034,1859.569946,1835.089966,1835.140015,1835.140015,716270000
1998-05-08,1832.170044,1864.709961,1832.170044,1864.369995,1864.369995,718440000
1998-05-11,1870.010010,1877.650024,1847.979980,1848.069946,1848.069946,723610000
1998-05-12,1847.439941,1860.160034,1839.209961,1860.160034,1860.160034,735840000
1998-05-13,1869.849976,1871.770020,1866.180054,1866.180054,1866.180054,783840000
1998-05-14,1857.770020,1878.500000,1854.209961,1865.359985,1865.359985,741310000
1998-05-15,1869.359985,1870.750000,1844.719971,1846.770020,1846.770020,755970000
1998-05-18,1838.530029,1850.630005,1822.560059,1831.619995,1831.619995,685930000
1998-05-19,1840.619995,1849.550049,1840.619995,1845.869995,1845.869995,678040000
1998-05-20,1850.160034,1852.270020,1827.489990,1831.750000,1831.750000,674390000
1998-05-21,1834.489990,1840.760010,1817.890015,1820.989990,1820.989990,681880000
1998-05-22,1810.819946,1834.239990,1801.619995,1805.000000,1805.000000,637350000
1998-05-26,1813.530029,1817.920044,1777.680054,1778.089966,1778.089966,676260000
1998-05-27,1759.630005,1781.300049,1742.050049,1781.099976,1781.099976,793890000
1998-05-28,1782.750000,1796.729980,1775.430054,1794.619995,1794.619995,644880000
1998-05-29,1800.329956,1803.069946,1778.089966,1778.869995,1778.869995,664240000
1998-06-01,1770.369995,1779.339966,1741.099976,1746.819946,1746.819946,645550000
1998-06-02,1757.920044,1764.839966,1746.819946,1761.790039,1761.790039,701070000
1998-06-03,1771.189941,1774.579956,1742.010010,1742.310059,1742.310059,727000000
1998-06-04,1753.329956,1769.949951,1753.329956,1769.949951,1769.949951,725200000
1998-06-05,1772.900024,1782.920044,1766.310059,1782.920044,1782.920044,679590000
1998-06-08,1783.469971,1791.540039,1778.540039,1787.770020,1787.770020,610090000
1998-06-09,1787.660034,1801.040039,1786.910034,1800.760010,1800.760010,709090000
1998-06-10,1791.250000,1797.199951,1773.250000,1773.250000,1773.250000,707460000
1998-06-11,1776.609985,1779.880005,1747.510010,1749.750000,1749.750000,718210000
1998-06-12,1748.459961,1748.459961,1715.709961,1745.050049,1745.050049,745640000
1998-06-15,1726.569946,1745.050049,1715.040039,1715.750000,1715.750000,629030000
1998-06-16,1728.739990,1753.310059,1715.750000,1753.119995,1753.119995,680420000
1998-06-17,1762.189941,1787.060059,1762.189941,1776.400024,1776.400024,830790000
1998-06-18,1776.349976,1778.449951,1767.949951,1772.699951,1772.699951,721700000
1998-06-19,1783.630005,1785.250000,1773.900024,1781.290039,1781.290039,712690000
1998-06-22,1782.560059,1807.560059,1777.229980,1805.819946,1805.819946,645910000
1998-06-23,1813.239990,1844.579956,1806.349976,1844.569946,1844.569946,807790000
1998-06-24,1858.359985,1878.560059,1837.160034,1877.760010,1877.760010,927390000
1998-06-25,1886.329956,1894.709961,1860.400024,1863.250000,1863.250000,838580000
1998-06-26,1865.349976,1872.229980,1862.750000,1869.530029,1869.530029,614630000
1998-06-29,1880.589966,1891.670044,1880.589966,1891.079956,1891.079956,659280000
1998-06-30,1882.729980,1898.619995,1878.869995,1894.739990,1894.739990,862200000
1998-07-01,1904.239990,1914.459961,1893.060059,1914.459961,1914.459961,857360000
1998-07-02,1908.750000,1908.959961,1891.099976,1894.000000,1894.000000,793330000
1998-07-06,1898.630005,1909.869995,1893.310059,1909.469971,1909.469971,691810000
1998-07-07,1912.260010,1912.260010,1897.339966,1908.109985,1908.109985,806450000
1998-07-08,1909.410034,1935.900024,1906.609985,1935.390015,1935.390015,841820000
1998-07-09,1935.550049,1951.069946,1931.989990,1939.819946,1939.819946,844840000
1998-07-10,1938.959961,1943.890015,1925.119995,1943.040039,1943.040039,709610000
1998-07-13,1948.319946,1965.719971,1946.630005,1965.530029,1965.530029,776950000
1998-07-14,1972.689941,1979.640015,1963.619995,1968.410034,1968.410034,843960000
1998-07-15,1974.560059,1994.989990,1926.439941,1994.540039,1994.540039,920300000
1998-07-16,2000.900024,2004.920044,1982.479980,2000.560059,2000.560059,904820000
1998-07-17,2005.579956,2010.609985,1994.400024,2008.760010,2008.760010,798320000
1998-07-20,2013.479980,2022.400024,2006.329956,2014.250000,2014.250000,722060000
1998-07-21,2018.459961,2028.180054,1977.619995,1979.140015,1979.140015,854220000
1998-07-22,1969.099976,1980.420044,1950.770020,1969.750000,1969.750000,828750000
1998-07-23,1970.829956,1981.050049,1935.219971,1935.219971,1935.219971,868000000
1998-07-24,1947.859985,1974.329956,1909.560059,1930.989990,1930.989990,805610000
1998-07-27,1916.310059,1933.300049,1887.479980,1933.260010,1933.260010,715580000
1998-07-28,1931.829956,1937.930054,1893.339966,1896.530029,1896.530029,803040000
1998-07-29,1908.270020,1915.040039,1878.160034,1881.489990,1881.489990,730540000
1998-07-30,1897.030029,1919.640015,1890.140015,1919.579956,1919.579956,739540000
1998-07-31,1920.089966,1920.660034,1871.719971,1872.390015,1872.390015,740540000
1998-08-03,1869.719971,1870.650024,1849.869995,1851.099976,1851.099976,655140000
1998-08-04,1863.770020,1869.819946,1784.400024,1785.640015,1785.640015,914990000
1998-08-05,1790.150024,1804.599976,1750.810059,1788.199951,1788.199951,902440000
1998-08-06,1777.880005,1829.510010,1776.819946,1829.510010,1829.510010,782280000
1998-08-07,1842.479980,1864.900024,1838.060059,1846.770020,1846.770020,810860000
1998-08-10,1847.209961,1850.099976,1834.880005,1839.209961,1839.209961,547010000
1998-08-11,1801.670044,1801.670044,1775.239990,1792.699951,1792.699951,732920000
1998-08-12,1809.670044,1826.489990,1809.670044,1825.530029,1825.530029,713640000
1998-08-13,1820.530029,1831.489990,1802.439941,1802.540039,1802.540039,636440000
1998-08-14,1815.739990,1818.000000,1782.369995,1790.189941,1790.189941,669100000
1998-08-17,1784.910034,1818.119995,1778.550049,1818.040039,1818.040039,626440000
1998-08-18,1826.880005,1858.219971,1826.880005,1855.119995,1855.119995,751830000
1998-08-19,1872.380005,1874.310059,1840.770020,1842.689941,1842.689941,735600000
1998-08-20,1835.119995,1843.199951,1828.930054,1832.449951,1832.449951,651590000
1998-08-21,1816.479980,1816.479980,1767.109985,1797.609985,1797.609985,785140000
1998-08-24,1803.770020,1815.239990,1787.949951,1790.819946,1790.819946,588240000
1998-08-25,1807.119995,1818.030029,1786.750000,1798.170044,1798.170044,688040000
1998-08-26,1776.910034,1783.489990,1762.420044,1768.130005,1768.130005,685860000
1998-08-27,1742.130005,1742.130005,1673.609985,1686.410034,1686.410034,959260000
1998-08-28,1690.069946,1699.209961,1624.000000,1639.680054,1639.680054,905540000
1998-08-31,1646.750000,1655.189941,1498.729980,1499.250000,1499.250000,1003780000
1998-09-01,1509.010010,1577.510010,1475.489990,1575.089966,1575.089966,1258680000
1998-09-02,1590.020020,1627.089966,1590.020020,1592.849976,1592.849976,938300000
1998-09-03,1572.439941,1594.550049,1552.270020,1571.859985,1571.859985,752250000
1998-09-04,1586.329956,1593.920044,1543.859985,1566.520020,1566.520020,623410000
1998-09-08,1566.520020,1660.920044,1566.520020,1660.859985,1660.859985,780330000
1998-09-09,1658.500000,1680.709961,1624.550049,1624.550049,1624.550049,695170000
1998-09-10,1624.540039,1624.540039,1568.229980,1585.329956,1585.329956,762920000
1998-09-11,1599.800049,1642.079956,1585.280029,1641.640015,1641.640015,706720000
1998-09-14,1660.310059,1677.900024,1641.640015,1665.689941,1665.689941,686720000
1998-09-15,1658.650024,1678.239990,1651.910034,1678.109985,1678.109985,664830000
1998-09-16,1684.030029,1693.800049,1672.319946,1689.910034,1689.910034,716800000
1998-09-17,1646.189941,1689.910034,1637.050049,1646.250000,1646.250000,683670000
1998-09-18,1658.079956,1664.619995,1644.459961,1663.770020,1663.770020,647160000
1998-09-21,1630.109985,1680.430054,1615.329956,1680.430054,1680.430054,548670000
1998-09-22,1693.530029,1702.939941,1680.430054,1697.800049,1697.800049,755180000
1998-09-23,1711.670044,1760.349976,1697.810059,1760.270020,1760.270020,932780000
1998-09-24,1753.189941,1768.359985,1713.770020,1720.339966,1720.339966,814080000
1998-09-25,1705.489990,1744.060059,1697.640015,1743.589966,1743.589966,700230000
1998-09-28,1757.900024,1769.709961,1725.650024,1739.219971,1739.219971,696680000
1998-09-29,1745.400024,1750.099976,1719.949951,1734.050049,1734.050049,781710000
1998-09-30,1716.709961,1734.050049,1686.099976,1693.839966,1693.839966,737760000
1998-10-01,1663.300049,1693.839966,1606.609985,1612.329956,1612.329956,856960000
1998-10-02,1609.449951,1623.420044,1569.060059,1614.979980,1614.979980,871450000
1998-10-05,1591.170044,1614.979980,1511.150024,1536.689941,1536.689941,877180000
1998-10-06,1570.500000,1577.869995,1500.599976,1510.890015,1510.890015,887180000
1998-10-07,1504.579956,1523.030029,1449.060059,1462.609985,1462.609985,940230000
1998-10-08,1420.939941,1462.599976,1343.869995,1419.119995,1419.119995,1209510000
1998-10-09,1447.339966,1493.540039,1419.109985,1492.489990,1492.489990,892830000
1998-10-12,1528.489990,1560.250000,1492.489990,1546.079956,1546.079956,764820000
1998-10-13,1541.130005,1547.050049,1504.699951,1509.449951,1509.449951,663540000
1998-10-14,1502.180054,1553.000000,1496.589966,1540.969971,1540.969971,750050000
1998-10-15,1541.800049,1611.430054,1538.589966,1611.010010,1611.010010,841670000
1998-10-16,1625.239990,1634.739990,1611.020020,1620.949951,1620.949951,977090000
1998-10-19,1618.140015,1649.540039,1613.849976,1648.729980,1648.729980,840920000
1998-10-20,1661.829956,1688.160034,1638.530029,1639.189941,1639.189941,1087340000
1998-10-21,1657.750000,1675.400024,1635.589966,1674.750000,1674.750000,831480000
1998-10-22,1672.030029,1702.729980,1659.670044,1702.640015,1702.640015,894000000
1998-10-23,1699.189941,1710.650024,1690.310059,1693.859985,1693.859985,826670000
1998-10-26,1706.180054,1725.339966,1693.859985,1724.979980,1724.979980,815570000
1998-10-27,1740.839966,1769.040039,1717.219971,1717.630005,1717.630005,965910000
1998-10-28,1710.280029,1738.369995,1708.400024,1737.349976,1737.349976,783820000
1998-10-29,1734.959961,1758.140015,1729.290039,1757.189941,1757.189941,899640000
1998-10-30,1768.699951,1781.630005,1766.050049,1771.390015,1771.390015,920010000
1998-11-02,1783.709961,1801.270020,1771.400024,1800.910034,1800.910034,889150000
1998-11-03,1798.280029,1800.920044,1779.380005,1788.430054,1788.430054,889000000
1998-11-04,1807.880005,1828.439941,1788.209961,1823.569946,1823.569946,1050450000
1998-11-05,1812.689941,1838.500000,1808.079956,1837.099976,1837.099976,918930000
1998-11-06,1834.800049,1857.949951,1833.750000,1856.560059,1856.560059,937630000
1998-11-09,1857.650024,1867.500000,1843.979980,1861.050049,1861.050049,845730000
1998-11-10,1859.229980,1875.569946,1847.010010,1865.619995,1865.619995,910480000
1998-11-11,1888.219971,1892.540039,1859.359985,1862.109985,1862.109985,935350000
1998-11-12,1853.239990,1862.109985,1843.540039,1851.060059,1851.060059,804300000
1998-11-13,1843.670044,1859.969971,1842.520020,1847.989990,1847.989990,804340000
1998-11-16,1868.439941,1877.849976,1844.069946,1861.680054,1861.680054,754180000
1998-11-17,1857.599976,1887.530029,1845.810059,1878.520020,1878.520020,823450000
1998-11-18,1878.260010,1898.239990,1848.189941,1897.439941,1897.439941,899110000
1998-11-19,1904.000000,1930.339966,1897.420044,1919.680054,1919.680054,981680000
1998-11-20,1935.650024,1936.099976,1915.750000,1928.209961,1928.209961,871040000
1998-11-23,1937.819946,1977.810059,1928.199951,1977.420044,1977.420044,951040000
1998-11-24,1972.910034,1988.449951,1965.380005,1965.880005,1965.880005,996810000
1998-11-25,1973.640015,1985.209961,1957.979980,1985.209961,1985.209961,815540000
1998-11-27,1994.910034,2016.520020,1985.209961,2016.439941,2016.439941,512930000
1998-11-30,2023.660034,2025.040039,1949.540039,1949.540039,1949.540039,1106520000
1998-12-01,1928.510010,2003.880005,1924.150024,2003.750000,2003.750000,1026050000
1998-12-02,1995.959961,2005.790039,1973.199951,1995.209961,1995.209961,982390000
1998-12-03,1995.290039,2012.790039,1954.310059,1954.329956,1954.329956,1040490000
1998-12-04,1984.390015,2003.160034,1975.060059,2003.160034,2003.160034,890580000
1998-12-07,2009.979980,2040.880005,2007.349976,2040.640015,2040.640015,810730000
1998-12-08,2042.599976,2060.979980,2018.150024,2034.750000,2034.750000,918890000
1998-12-09,2045.160034,2052.709961,2031.880005,2050.419922,2050.419922,855750000
1998-12-10,2051.590088,2058.370117,2015.719971,2015.959961,2015.959961,870690000
1998-12-11,2012.869995,2035.030029,2004.989990,2029.310059,2029.310059,783340000
1998-12-14,2013.430054,2029.359985,1962.060059,1966.920044,1966.920044,742440000
1998-12-15,1984.910034,2012.650024,1981.260010,2012.599976,2012.599976,766690000
1998-12-16,2023.319946,2027.189941,1996.839966,2009.359985,2009.359985,840980000
1998-12-17,2014.780029,2043.890015,2014.780029,2043.880005,2043.880005,791620000
1998-12-18,2057.770020,2086.139893,2055.830078,2086.139893,2086.139893,901530000
1998-12-21,2107.239990,2143.810059,2104.189941,2138.030029,2138.030029,958380000
1998-12-22,2144.219971,2144.610107,2105.540039,2120.979980,2120.979980,906740000
1998-12-23,2149.280029,2172.570068,2134.260010,2172.540039,2172.540039,965290000
1998-12-24,2171.300049,2171.300049,2162.669922,2163.040039,2163.040039,443630000
1998-12-28,2178.239990,2190.110107,2163.040039,2180.300049,2180.300049,861880000
1998-12-29,2184.429932,2186.149902,2161.830078,2181.770020,2181.770020,911180000
1998-12-30,2181.340088,2196.639893,2160.929932,2166.949951,2166.949951,919770000
1998-12-31,2169.379883,2200.629883,2165.739990,2192.689941,2192.689941,886630000
1999-01-04,2207.540039,2233.570068,2192.679932,2208.050049,2208.050049,936660000
1999-01-05,2207.750000,2251.770020,2206.489990,2251.270020,2251.270020,948350000
1999-01-06,2286.129883,2320.949951,2286.129883,2320.860107,2320.860107,1252650000
1999-01-07,2293.270020,2333.699951,2284.239990,2326.090088,2326.090088,1200900000
1999-01-08,2363.800049,2369.550049,2314.949951,2344.409912,2344.409912,1286690000
1999-01-11,2373.969971,2384.719971,2348.239990,2384.590088,2384.590088,1140930000
1999-01-12,2395.899902,2396.300049,2320.209961,2320.750000,2320.750000,1107300000
1999-01-13,2222.280029,2353.330078,2205.689941,2316.810059,2316.810059,1195470000
1999-01-14,2337.310059,2338.290039,2276.360107,2276.820068,2276.820068,1012270000
1999-01-15,2292.300049,2348.719971,2276.820068,2348.199951,2348.199951,1001160000
1999-01-19,2390.929932,2408.429932,2348.199951,2408.169922,2408.169922,1057490000
1999-01-20,2451.429932,2474.379883,2414.810059,2415.489990,2415.489990,1280980000
1999-01-21,2403.520020,2403.520020,2335.750000,2344.719971,2344.719971,1083860000
1999-01-22,2309.340088,2365.110107,2303.820068,2338.879883,2338.879883,1014740000
1999-01-25,2363.479980,2369.689941,2328.739990,2369.310059,2369.310059,870960000
1999-01-26,2388.969971,2434.370117,2384.629883,2433.409912,2433.409912,1030160000
1999-01-27,2455.250000,2464.120117,2406.780029,2407.139893,2407.139893,1034480000
1999-01-28,2442.520020,2477.469971,2407.139893,2477.340088,2477.340088,1013890000
1999-01-29,2486.280029,2506.679932,2454.709961,2505.889893,2505.889893,1057120000
1999-02-01,2522.379883,2533.439941,2500.350098,2510.090088,2510.090088,957110000
1999-02-02,2512.120117,2512.120117,2442.929932,2463.419922,2463.419922,963710000
1999-02-03,2453.229980,2493.580078,2448.550049,2493.409912,2493.409912,1057010000
1999-02-04,2496.489990,2496.520020,2409.989990,2410.070068,2410.070068,1099190000
1999-02-05,2419.929932,2421.429932,2346.820068,2373.620117,2373.620117,1013740000
1999-02-08,2405.310059,2414.979980,2358.050049,2404.919922,2404.919922,881780000
1999-02-09,2403.949951,2403.949951,2310.639893,2310.790039,2310.790039,909780000
1999-02-10,2304.250000,2338.149902,2289.899902,2309.500000,2309.500000,915620000
1999-02-11,2339.020020,2405.760010,2326.189941,2405.550049,2405.550049,961760000
1999-02-12,2375.989990,2379.000000,2319.739990,2321.889893,2321.889893,837560000
1999-02-16,2361.219971,2368.409912,2300.520020,2313.870117,2313.870117,819240000
1999-02-17,2277.580078,2304.719971,2242.270020,2248.909912,2248.909912,902780000
1999-02-18,2269.030029,2273.080078,2224.209961,2260.550049,2260.550049,859910000
1999-02-19,2276.610107,2291.409912,2260.550049,2283.600098,2283.600098,813480000
1999-02-22,2293.330078,2342.409912,2275.600098,2342.010010,2342.010010,843510000
1999-02-23,2360.679932,2386.479980,2342.010010,2376.350098,2376.350098,912110000
1999-02-24,2389.750000,2405.290039,2338.899902,2339.379883,2339.379883,931090000
1999-02-25,2329.389893,2339.379883,2286.909912,2326.820068,2326.820068,858700000
1999-02-26,2320.489990,2326.820068,2277.179932,2288.030029,2288.030029,901170000
1999-03-01,2286.830078,2300.820068,2264.320068,2295.179932,2295.179932,770800000
1999-03-02,2303.620117,2317.570068,2257.070068,2259.030029,2259.030029,894020000
1999-03-03,2274.040039,2280.969971,2235.189941,2265.199951,2265.199951,864380000
1999-03-04,2286.290039,2311.179932,2250.629883,2292.889893,2292.889893,889430000
1999-03-05,2329.580078,2339.209961,2292.889893,2337.110107,2337.110107,859200000
1999-03-08,2357.320068,2398.189941,2353.739990,2397.620117,2397.620117,970750000
1999-03-09,2396.520020,2433.370117,2385.520020,2392.939941,2392.939941,1032900000
1999-03-10,2407.100098,2408.949951,2378.810059,2406.000000,2406.000000,936670000
1999-03-11,2419.120117,2437.389893,2391.550049,2412.250000,2412.250000,1033580000
1999-03-12,2411.479980,2412.250000,2362.870117,2381.530029,2381.530029,918410000
1999-03-15,2392.540039,2431.449951,2375.830078,2431.439941,2431.439941,851480000
1999-03-16,2437.979980,2450.010010,2423.810059,2439.270020,2439.270020,977210000
1999-03-17,2440.219971,2441.719971,2419.850098,2428.969971,2428.969971,854320000
1999-03-18,2425.360107,2463.010010,2423.540039,2462.959961,2462.959961,937430000
1999-03-19,2480.389893,2480.629883,2420.209961,2421.270020,2421.270020,1054880000
1999-03-22,2428.389893,2430.850098,2395.290039,2395.939941,2395.939941,874200000
1999-03-23,2388.040039,2395.939941,2319.959961,2322.840088,2322.840088,976000000
1999-03-24,2326.629883,2365.350098,2305.639893,2365.280029,2365.280029,856520000
1999-03-25,2399.719971,2434.889893,2399.719971,2434.800049,2434.800049,939490000
1999-03-26,2425.050049,2445.719971,2410.459961,2419.169922,2419.169922,831140000
1999-03-29,2442.590088,2492.840088,2419.169922,2492.840088,2492.840088,876200000
1999-03-30,2492.169922,2506.790039,2477.620117,2480.290039,2480.290039,896110000
1999-03-31,2508.340088,2520.629883,2458.770020,2461.399902,2461.399902,1101200000
1999-04-01,2493.070068,2502.459961,2460.239990,2493.370117,2493.370117,848680000
1999-04-05,2523.979980,2560.100098,2515.699951,2560.060059,2560.060059,977920000
1999-04-06,2555.479980,2582.370117,2544.040039,2563.169922,2563.169922,1113990000
1999-04-07,2594.780029,2596.250000,2511.389893,2544.429932,2544.429932,1272750000
1999-04-08,2553.449951,2573.969971,2514.270020,2573.389893,2573.389893,1145880000
1999-04-09,2574.979980,2599.199951,2561.510010,2593.050049,2593.050049,1091380000
1999-04-12,2530.989990,2606.239990,2526.840088,2598.810059,2598.810059,1143330000
1999-04-13,2626.850098,2632.510010,2575.050049,2583.500000,2583.500000,1341700000
1999-04-14,2621.520020,2628.189941,2507.280029,2507.280029,2507.280029,1416190000
1999-04-15,2535.189941,2536.340088,2443.020020,2521.770020,2521.770020,1233960000
1999-04-16,2528.510010,2528.510010,2476.929932,2484.040039,2484.040039,1027070000
1999-04-19,2501.709961,2501.709961,2341.350098,2345.610107,2345.610107,1200990000
1999-04-20,2355.260010,2409.780029,2329.870117,2409.639893,2409.639893,1143740000
1999-04-21,2428.889893,2489.840088,2404.709961,2489.080078,2489.080078,1125280000
1999-04-22,2551.129883,2561.790039,2525.260010,2561.610107,2561.610107,1110460000
1999-04-23,2563.870117,2603.100098,2538.000000,2590.689941,2590.689941,1049670000
1999-04-26,2617.090088,2661.510010,2615.729980,2652.050049,2652.050049,1050470000
1999-04-27,2671.570068,2677.760010,2602.129883,2602.409912,2602.409912,1132010000
1999-04-28,2601.129883,2610.909912,2544.899902,2550.370117,2550.370117,1000820000
1999-04-29,2544.929932,2553.100098,2500.750000,2528.439941,2528.439941,1005650000
1999-04-30,2565.870117,2578.060059,2488.399902,2542.860107,2542.860107,994460000
1999-05-03,2546.330078,2549.100098,2512.370117,2535.580078,2535.580078,866010000
1999-05-04,2535.810059,2557.209961,2482.489990,2485.120117,2485.120117,921730000
1999-05-05,2498.149902,2534.449951,2430.649902,2534.449951,2534.449951,1038730000
1999-05-06,2532.409912,2546.360107,2464.570068,2472.280029,2472.280029,909640000
1999-05-07,2499.530029,2507.719971,2462.270020,2503.620117,2503.620117,867050000
1999-05-10,2516.840088,2536.110107,2500.739990,2526.389893,2526.389893,831130000
1999-05-11,2553.020020,2574.370117,2542.419922,2566.679932,2566.679932,954690000
1999-05-12,2584.570068,2610.330078,2548.239990,2606.540039,2606.540039,1032500000
1999-05-13,2621.739990,2632.739990,2581.750000,2582.000000,2582.000000,1069560000
1999-05-14,2549.330078,2558.590088,2519.530029,2527.860107,2527.860107,936350000
1999-05-17,2517.260010,2561.850098,2494.510010,2561.840088,2561.840088,787680000
1999-05-18,2569.590088,2576.429932,2543.320068,2558.360107,2558.360107,862100000
1999-05-19,2568.439941,2577.929932,2540.379883,2577.399902,2577.399902,964350000
1999-05-20,2585.459961,2587.330078,2542.229980,2542.229980,2542.229980,1004770000
1999-05-21,2551.419922,2553.760010,2509.239990,2520.139893,2520.139893,889330000
1999-05-24,2529.300049,2529.300049,2444.889893,2453.659912,2453.659912,919880000
1999-05-25,2454.629883,2466.169922,2379.610107,2380.899902,2380.899902,1048510000
1999-05-26,2407.860107,2427.179932,2339.120117,2427.179932,2427.179932,1099420000
1999-05-27,2421.100098,2440.080078,2400.939941,2419.149902,2419.149902,834390000
1999-05-28,2427.830078,2470.639893,2412.110107,2470.520020,2470.520020,681570000
1999-06-01,2467.510010,2470.530029,2411.969971,2412.030029,2412.030029,743680000
1999-06-02,2411.320068,2436.570068,2364.590088,2432.409912,2432.409912,895580000
1999-06-03,2440.750000,2444.040039,2402.290039,2403.320068,2403.320068,819310000
1999-06-04,2419.459961,2478.340088,2419.459961,2478.340088,2478.340088,885690000
1999-06-07,2490.830078,2528.050049,2478.340088,2524.209961,2524.209961,874770000
1999-06-08,2526.110107,2534.479980,2472.050049,2474.560059,2474.560059,847720000
1999-06-09,2495.120117,2519.570068,2491.709961,2519.350098,2519.350098,841720000
1999-06-10,2504.239990,2523.489990,2468.580078,2484.620117,2484.620117,796410000
1999-06-11,2495.590088,2506.189941,2442.870117,2447.879883,2447.879883,755120000
1999-06-14,2453.229980,2456.169922,2397.120117,2398.310059,2398.310059,835470000
1999-06-15,2403.469971,2434.520020,2397.399902,2414.669922,2414.669922,837020000
1999-06-16,2465.010010,2517.850098,2414.659912,2517.830078,2517.830078,1026530000
1999-06-17,2500.350098,2549.989990,2494.280029,2544.149902,2544.149902,892380000
1999-06-18,2524.810059,2564.439941,2524.810059,2563.439941,2563.439941,978110000
1999-06-21,2578.199951,2630.280029,2563.439941,2630.280029,2630.280029,903880000
1999-06-22,2618.340088,2642.360107,2580.260010,2580.260010,2580.260010,1002260000
1999-06-23,2569.399902,2598.129883,2557.459961,2598.120117,2598.120117,950570000
1999-06-24,2596.709961,2598.129883,2550.139893,2553.989990,2553.989990,911730000
1999-06-25,2573.000000,2587.149902,2542.360107,2552.649902,2552.649902,767890000
1999-06-28,2568.469971,2602.449951,2554.949951,2602.439941,2602.439941,761900000
1999-06-29,2602.979980,2642.110107,2594.320068,2642.110107,2642.110107,952190000
1999-06-30,2639.790039,2696.870117,2621.060059,2686.120117,2686.120117,1328060000
1999-07-01,2692.959961,2711.760010,2658.260010,2706.179932,2706.179932,1093090000
1999-07-02,2712.899902,2741.020020,2711.879883,2741.020020,2741.020020,850020000
1999-07-06,2760.010010,2787.169922,2733.629883,2736.780029,2736.780029,1135620000
1999-07-07,2742.330078,2748.820068,2724.370117,2743.040039,2743.040039,1033750000
1999-07-08,2744.479980,2775.520020,2731.120117,2771.860107,2771.860107,1048380000
1999-07-09,2785.340088,2793.260010,2767.370117,2793.070068,2793.070068,927180000
1999-07-12,2805.080078,2812.350098,2774.770020,2790.439941,2790.439941,981370000
1999-07-13,2768.820068,2782.250000,2755.840088,2778.229980,2778.229980,995390000
1999-07-14,2796.620117,2818.139893,2771.209961,2818.129883,2818.129883,1071090000
1999-07-15,2828.610107,2840.030029,2813.520020,2839.370117,2839.370117,1119320000
1999-07-16,2851.520020,2871.899902,2839.370117,2864.479980,2864.479980,1052960000
1999-07-19,2874.610107,2874.919922,2829.889893,2830.290039,2830.290039,945950000
1999-07-20,2806.370117,2806.370117,2728.810059,2732.179932,2732.179932,1081290000
1999-07-21,2742.830078,2769.600098,2728.370117,2761.770020,2761.770020,1019080000
1999-07-22,2749.050049,2749.050049,2679.350098,2684.439941,2684.439941,1038620000
1999-07-23,2700.860107,2708.870117,2668.429932,2692.399902,2692.399902,922040000
1999-07-26,2656.300049,2666.659912,2619.080078,2619.189941,2619.189941,843850000
1999-07-27,2658.260010,2685.040039,2650.179932,2679.330078,2679.330078,997520000
1999-07-28,2684.040039,2709.760010,2660.620117,2705.840088,2705.840088,964880000
1999-07-29,2663.959961,2705.840088,2627.800049,2640.010010,2640.010010,917000000
1999-07-30,2657.830078,2676.449951,2631.870117,2638.489990,2638.489990,877260000
1999-08-02,2638.310059,2670.810059,2617.219971,2623.629883,2623.629883,754220000
1999-08-03,2647.810059,2649.209961,2564.250000,2587.989990,2587.989990,1013500000
1999-08-04,2590.199951,2604.110107,2538.879883,2540.000000,2540.000000,964170000
1999-08-05,2539.239990,2565.830078,2474.409912,2565.830078,2565.830078,1167110000
1999-08-06,2552.030029,2592.330078,2535.629883,2547.969971,2547.969971,813730000
1999-08-09,2562.050049,2563.719971,2517.459961,2518.979980,2518.979980,748210000
1999-08-10,2513.139893,2521.649902,2442.219971,2490.110107,2490.110107,978230000
1999-08-11,2532.540039,2565.149902,2490.110107,2564.979980,2564.979980,911460000
1999-08-12,2567.209961,2586.100098,2548.510010,2549.489990,2549.489990,916770000
1999-08-13,2590.169922,2637.820068,2590.169922,2637.810059,2637.810059,934220000
1999-08-16,2644.669922,2661.149902,2623.050049,2645.280029,2645.280029,781570000
1999-08-17,2674.469971,2680.000000,2631.340088,2671.229980,2671.229980,898390000
1999-08-18,2671.129883,2683.149902,2657.389893,2657.729980,2657.729980,1045290000
1999-08-19,2637.739990,2657.739990,2612.280029,2621.429932,2621.429932,868280000
1999-08-20,2635.050049,2648.409912,2620.209961,2648.330078,2648.330078,795140000
1999-08-23,2670.699951,2719.909912,2648.330078,2719.570068,2719.570068,915630000
1999-08-24,2708.800049,2777.000000,2708.060059,2752.370117,2752.370117,1032160000
1999-08-25,2772.820068,2810.100098,2750.719971,2805.600098,2805.600098,1035950000
1999-08-26,2808.419922,2819.899902,2774.110107,2774.620117,2774.620117,1100060000
1999-08-27,2792.469971,2795.179932,2752.479980,2758.899902,2758.899902,806090000
1999-08-30,2763.830078,2769.070068,2703.100098,2712.689941,2712.689941,795940000
1999-08-31,2717.260010,2739.899902,2671.669922,2739.350098,2739.350098,970590000
1999-09-01,2752.330078,2768.550049,2739.110107,2750.800049,2750.800049,919330000
1999-09-02,2716.149902,2750.820068,2698.179932,2734.239990,2734.239990,836160000
1999-09-03,2793.659912,2843.110107,2734.239990,2843.110107,2843.110107,910410000
1999-09-07,2840.120117,2860.159912,2833.020020,2837.260010,2837.260010,911230000
1999-09-08,2824.020020,2851.120117,2806.600098,2808.739990,2808.739990,1005950000
1999-09-09,2826.600098,2852.040039,2807.949951,2852.020020,2852.020020,1029970000
1999-09-10,2880.729980,2897.530029,2855.280029,2887.060059,2887.060059,1129430000
1999-09-13,2879.780029,2883.360107,2844.760010,2844.770020,2844.770020,984440000
1999-09-14,2843.530029,2870.260010,2837.929932,2868.290039,2868.290039,1013000000
1999-09-15,2887.229980,2888.899902,2813.250000,2814.169922,2814.169922,1059050000
1999-09-16,2820.840088,2820.840088,2756.030029,2806.719971,2806.719971,960310000
1999-09-17,2825.860107,2869.649902,2824.189941,2869.620117,2869.620117,1005060000
1999-09-20,2877.530029,2890.719971,2858.790039,2886.149902,2886.149902,803340000
1999-09-21,2863.560059,2863.560059,2819.689941,2821.100098,2821.100098,1035910000
1999-09-22,2832.100098,2858.189941,2802.179932,2858.159912,2858.159912,1029880000
1999-09-23,2879.899902,2880.100098,2741.939941,2749.830078,2749.830078,1170630000
1999-09-24,2728.229980,2746.780029,2684.699951,2740.409912,2740.409912,1152000000
1999-09-27,2781.419922,2794.159912,2758.959961,2761.750000,2761.750000,942310000
1999-09-28,2752.239990,2763.750000,2694.739990,2756.250000,2756.250000,1103400000
1999-09-29,2756.250000,2772.429932,2728.899902,2730.270020,2730.270020,1121110000
1999-09-30,2744.350098,2765.409912,2717.889893,2746.159912,2746.159912,1210570000
1999-10-01,2729.040039,2739.770020,2698.010010,2736.850098,2736.850098,973610000
1999-10-04,2751.540039,2795.989990,2747.689941,2795.969971,2795.969971,914660000
1999-10-05,2795.969971,2833.959961,2765.370117,2799.669922,2799.669922,1193260000
1999-10-06,2822.600098,2857.429932,2822.600098,2857.209961,2857.209961,1170050000
1999-10-07,2874.750000,2886.199951,2847.179932,2860.699951,2860.699951,1216890000
1999-10-08,2861.719971,2886.590088,2825.860107,2886.570068,2886.570068,1035030000
1999-10-11,2890.729980,2920.729980,2890.540039,2915.949951,2915.949951,873260000
1999-10-12,2921.409912,2923.320068,2869.439941,2872.429932,2872.429932,1004090000
1999-10-13,2834.939941,2864.219971,2787.860107,2801.270020,2801.270020,1004720000
1999-10-14,2816.020020,2821.689941,2766.459961,2806.840088,2806.840088,1015490000
1999-10-15,2748.100098,2763.040039,2704.280029,2731.830078,2731.830078,1074740000
1999-10-18,2726.300049,2730.489990,2632.010010,2689.149902,2689.149902,997350000
1999-10-19,2725.570068,2729.300049,2674.899902,2688.179932,2688.179932,1093110000
1999-10-20,2745.620117,2788.129883,2728.000000,2788.129883,2788.129883,1053700000
1999-10-21,2727.739990,2805.070068,2724.739990,2801.949951,2801.949951,1123220000
1999-10-22,2827.229980,2843.600098,2807.540039,2816.520020,2816.520020,1175300000
1999-10-25,2813.290039,2832.659912,2793.540039,2815.949951,2815.949951,933190000
1999-10-26,2851.989990,2859.919922,2811.199951,2811.469971,2811.469971,1067420000
1999-10-27,2811.939941,2812.500000,2768.870117,2802.520020,2802.520020,1075340000
1999-10-28,2832.810059,2875.479980,2830.080078,2875.219971,2875.219971,1249160000
1999-10-29,2919.370117,2978.629883,2919.370117,2966.429932,2966.429932,1441380000
1999-11-01,2970.929932,2997.899902,2967.629883,2967.649902,2967.649902,1076080000
1999-11-02,2984.429932,3014.840088,2971.679932,2981.629883,2981.629883,1248540000
1999-11-03,3021.530029,3040.939941,3011.939941,3028.510010,3028.510010,1339050000
1999-11-04,3067.080078,3077.409912,3030.310059,3055.949951,3055.949951,1364610000
1999-11-05,3100.129883,3118.060059,3081.459961,3102.290039,3102.290039,1346320000
1999-11-08,3072.040039,3148.199951,3068.860107,3143.969971,3143.969971,1300800000
1999-11-09,3172.989990,3174.810059,3099.219971,3125.040039,3125.040039,1470420000
1999-11-10,3126.090088,3186.570068,3122.040039,3155.959961,3155.959961,1433250000
1999-11-11,3186.409912,3201.379883,3169.040039,3197.290039,3197.290039,1382840000
1999-11-12,3220.979980,3222.989990,3124.770020,3221.149902,3221.149902,1409070000
1999-11-15,3230.260010,3236.350098,3214.580078,3219.540039,3219.540039,1283340000
1999-11-16,3242.919922,3295.520020,3235.199951,3295.520020,3295.520020,1486980000
1999-11-17,3308.879883,3324.239990,3268.850098,3269.389893,3269.389893,1652650000
1999-11-18,3301.489990,3347.110107,3288.679932,3347.110107,3347.110107,1592920000
1999-11-19,3351.750000,3373.000000,3335.629883,3369.250000,3369.250000,1422350000
1999-11-22,3399.060059,3400.229980,3357.679932,3392.560059,3392.560059,1374760000
1999-11-23,3408.679932,3411.229980,3320.669922,3342.870117,3342.870117,1456310000
1999-11-24,3351.659912,3420.500000,3328.030029,3420.500000,3420.500000,1290550000
1999-11-26,3455.139893,3469.350098,3444.129883,3447.810059,3447.810059,730780000
1999-11-29,3458.129883,3468.320068,3421.360107,3421.370117,3421.370117,1543750000
1999-11-30,3424.610107,3424.610107,3326.530029,3336.159912,3336.159912,1548680000
1999-12-01,3341.100098,3375.800049,3321.570068,3353.709961,3353.709961,1434310000
1999-12-02,3371.850098,3452.780029,3371.850098,3452.780029,3452.780029,1458170000
1999-12-03,3507.300049,3553.560059,3507.300049,3520.629883,3520.629883,1539060000
1999-12-06,3531.239990,3570.909912,3507.719971,3546.010010,3546.010010,1373230000
1999-12-07,3573.300049,3589.060059,3532.409912,3586.919922,3586.919922,1564600000
1999-12-08,3588.820068,3625.469971,3579.510010,3586.080078,3586.080078,1676620000
1999-12-09,3643.570068,3647.550049,3514.909912,3594.169922,3594.169922,1787570000
1999-12-10,3633.550049,3636.649902,3560.909912,3620.239990,3620.239990,1594040000
1999-12-13,3624.669922,3668.159912,3597.979980,3658.169922,3658.169922,1582860000
1999-12-14,3669.209961,3669.850098,3571.260010,3571.659912,3571.659912,1596410000
1999-12-15,3546.729980,3621.979980,3503.699951,3621.949951,3621.949951,1648290000
1999-12-16,3669.229980,3715.250000,3666.229980,3715.060059,3715.060059,1430310000
1999-12-17,3792.229980,3796.800049,3742.679932,3753.060059,3753.060059,1572710000
1999-12-20,3782.060059,3801.929932,3747.790039,3783.870117,3783.870117,1324450000
1999-12-21,3798.250000,3911.169922,3785.780029,3911.149902,3911.149902,1486980000
1999-12-22,3935.489990,3948.479980,3878.060059,3937.300049,3937.300049,1473570000
1999-12-23,3966.459961,4001.629883,3958.169922,3969.439941,3969.439941,1272680000
1999-12-27,4001.899902,4001.899902,3902.350098,3975.379883,3975.379883,1154650000
1999-12-28,3977.879883,4022.510010,3943.040039,3972.110107,3972.110107,1237130000
1999-12-29,3990.540039,4041.540039,3987.879883,4041.459961,4041.459961,1158430000
1999-12-30,4079.030029,4090.610107,4026.189941,4036.870117,4036.870117,1107160000
1999-12-31,4056.989990,4082.370117,4032.330078,4069.310059,4069.310059,762980000
2000-01-03,4186.189941,4192.189941,3989.709961,4131.149902,4131.149902,1510070000
2000-01-04,4020.000000,4073.250000,3898.229980,3901.689941,3901.689941,1511840000
2000-01-05,3854.350098,3924.209961,3734.870117,3877.540039,3877.540039,1735670000
2000-01-06,3834.439941,3868.760010,3715.620117,3727.129883,3727.129883,1598320000
2000-01-07,3711.090088,3882.669922,3711.090088,3882.620117,3882.620117,1634930000
2000-01-10,4002.229980,4072.360107,3958.830078,4049.669922,4049.669922,1691710000
2000-01-11,4031.379883,4066.659912,3904.820068,3921.189941,3921.189941,1694460000
2000-01-12,3950.949951,3950.979980,3834.530029,3850.020020,3850.020020,1525900000
2000-01-13,3915.139893,3957.469971,3858.219971,3957.209961,3957.209961,1476970000
2000-01-14,4045.719971,4091.949951,4045.719971,4064.270020,4064.270020,1656630000
2000-01-18,4059.649902,4148.000000,4053.209961,4130.810059,4130.810059,1585230000
2000-01-19,4116.270020,4164.649902,4084.729980,4151.290039,4151.290039,1652210000
2000-01-20,4205.060059,4227.350098,4143.609863,4189.509766,4189.509766,1851300000
2000-01-21,4236.649902,4238.000000,4168.299805,4235.399902,4235.399902,1923680000
2000-01-24,4290.379883,4303.149902,4095.310059,4096.080078,4096.080078,1989050000
2000-01-25,4124.750000,4167.629883,4028.510010,4167.410156,4167.410156,1743630000
2000-01-26,4174.720215,4174.720215,4069.909912,4069.909912,4069.909912,1717000000
2000-01-27,4120.500000,4140.089844,3973.590088,4039.560059,4039.560059,1798460000
2000-01-28,4010.139893,4048.310059,3856.229980,3887.070068,3887.070068,1616370000
2000-01-31,3873.840088,3940.459961,3748.030029,3940.350098,3940.350098,1507630000
2000-02-01,3961.070068,4053.159912,3911.840088,4051.979980,4051.979980,1398240000
2000-02-02,4059.030029,4125.750000,4051.439941,4073.959961,4073.959961,1527880000
2000-02-03,4134.649902,4211.060059,4085.530029,4210.979980,4210.979980,1722330000
2000-02-04,4242.149902,4294.839844,4229.200195,4244.140137,4244.140137,1751450000
2000-02-07,4274.029785,4321.959961,4244.740234,4321.770020,4321.770020,1625540000
2000-02-08,4370.009766,4428.479980,4370.009766,4427.500000,4427.500000,1971180000
2000-02-09,4460.180176,4460.759766,4362.740234,4363.240234,4363.240234,1775590000
2000-02-10,4390.160156,4485.669922,4357.689941,4485.629883,4485.629883,1813590000
2000-02-11,4489.330078,4489.790039,4360.540039,4395.450195,4395.450195,1738590000
2000-02-14,4434.379883,4435.959961,4355.540039,4418.549805,4418.549805,1600850000
2000-02-15,4415.520020,4440.620117,4291.100098,4420.770020,4420.770020,1708930000
2000-02-16,4427.189941,4477.640137,4413.660156,4427.649902,4427.649902,1782130000
2000-02-17,4483.009766,4553.140137,4444.750000,4548.919922,4548.919922,2008440000
2000-02-18,4563.720215,4564.450195,4404.609863,4411.740234,4411.740234,1898410000
2000-02-22,4432.830078,4443.939941,4291.009766,4382.120117,4382.120117,1772290000
2000-02-23,4406.879883,4567.970215,4401.379883,4550.330078,4550.330078,1892800000
2000-02-24,4583.890137,4620.029785,4495.200195,4617.649902,4617.649902,1944050000
2000-02-25,4618.830078,4662.930176,4576.189941,4590.500000,4590.500000,1825500000
2000-02-28,4575.069824,4626.720215,4466.419922,4577.850098,4577.850098,1798070000
2000-02-29,4646.640137,4698.459961,4637.169922,4696.689941,4696.689941,2088840000
2000-03-01,4732.819824,4796.899902,4732.819824,4784.080078,4784.080078,2232340000
2000-03-02,4816.810059,4829.009766,4705.450195,4754.509766,4754.509766,2137080000
2000-03-03,4846.009766,4914.790039,4813.819824,4914.790039,4914.790039,2136530000
2000-03-06,4935.649902,4980.149902,4887.879883,4904.850098,4904.850098,2015580000
2000-03-07,4991.970215,5006.779785,4829.879883,4847.839844,4847.839844,2156410000
2000-03-08,4920.859863,4923.140137,4722.140137,4897.259766,4897.259766,2020130000
2000-03-09,4913.080078,5047.959961,4857.569824,5046.859863,5046.859863,2006810000
2000-03-10,5060.339844,5132.520020,5039.350098,5048.620117,5048.620117,1992170000
2000-03-13,4879.029785,5027.729980,4839.259766,4907.240234,4907.240234,1736270000
2000-03-14,4997.310059,5013.490234,4706.609863,4706.629883,4706.629883,1977820000
2000-03-15,4758.439941,4758.439941,4553.919922,4582.620117,4582.620117,1937800000
2000-03-16,4658.439941,4717.759766,4455.100098,4717.390137,4717.390137,2041510000
2000-03-17,4702.029785,4805.939941,4702.029785,4798.129883,4798.129883,1691530000
2000-03-20,4812.140137,4822.700195,4610.000000,4610.000000,4610.000000,1539860000
2000-03-21,4589.520020,4712.240234,4467.529785,4711.680176,4711.680176,1753310000
2000-03-22,4750.540039,4900.419922,4736.899902,4864.750000,4864.750000,1769510000
2000-03-23,4874.169922,4975.660156,4865.100098,4940.609863,4940.609863,1714160000
2000-03-24,4986.540039,5078.859863,4902.830078,4963.029785,4963.029785,1688970000
2000-03-27,4994.419922,5022.229980,4946.609863,4958.560059,4958.560059,1380380000
2000-03-28,4939.049805,4952.930176,4833.890137,4833.890137,4833.890137,1490090000
2000-03-29,4860.020020,4860.020020,4641.009766,4644.669922,4644.669922,1738270000
2000-03-30,4540.439941,4683.879883,4355.689941,4457.890137,4457.890137,1925860000
2000-03-31,4550.209961,4606.479980,4381.379883,4572.830078,4572.830078,2118100000
2000-04-03,4494.890137,4572.839844,4193.100098,4223.680176,4223.680176,1739920000
2000-04-04,4283.450195,4283.450195,3649.110107,4148.890137,4148.890137,2889100000
2000-04-05,4025.899902,4286.879883,4009.090088,4169.220215,4169.220215,1947700000
2000-04-06,4266.799805,4324.089844,4196.509766,4267.560059,4267.560059,1746450000
2000-04-07,4354.129883,4446.450195,4323.180176,4446.450195,4446.450195,1563430000
2000-04-10,4475.200195,4475.200195,4188.169922,4188.200195,4188.200195,1446140000
2000-04-11,4094.610107,4182.959961,4009.520020,4055.899902,4055.899902,1679390000
2000-04-12,4050.320068,4077.919922,3769.169922,3769.629883,3769.629883,1921090000
2000-04-13,3839.560059,3914.679932,3676.669922,3676.780029,3676.780029,1951500000
2000-04-14,3597.439941,3615.639893,3265.979980,3321.290039,3321.290039,2555780000
2000-04-17,3232.939941,3539.770020,3227.040039,3539.159912,3539.159912,2482830000
2000-04-18,3596.149902,3794.969971,3563.830078,3793.570068,3793.570068,2152720000
2000-04-19,3832.649902,3851.560059,3698.330078,3706.409912,3706.409912,1760270000
2000-04-20,3735.080078,3751.330078,3599.679932,3643.879883,3643.879883,1422730000
2000-04-24,3466.689941,3496.820068,3345.250000,3482.479980,3482.479980,1540710000
2000-04-25,3592.729980,3711.570068,3583.919922,3711.229980,3711.229980,1622910000
2000-04-26,3728.989990,3777.080078,3629.360107,3630.090088,3630.090088,1592830000
2000-04-27,3519.129883,3774.110107,3513.760010,3774.030029,3774.030029,1548760000
2000-04-28,3830.610107,3873.850098,3810.060059,3860.659912,3860.659912,1583710000
2000-05-01,3930.179932,3982.379883,3899.709961,3958.080078,3958.080078,1500610000
2000-05-02,3927.919922,3948.629883,3784.540039,3785.449951,3785.449951,1438040000
2000-05-03,3755.300049,3759.209961,3592.790039,3707.310059,3707.310059,1480050000
2000-05-04,3723.270020,3762.469971,3679.429932,3720.239990,3720.239990,1287850000
2000-05-05,3694.280029,3818.399902,3694.280029,3816.820068,3816.820068,1197290000
2000-05-08,3758.459961,3765.219971,3669.110107,3669.379883,3669.379883,1142710000
2000-05-09,3704.850098,3708.739990,3540.820068,3585.010010,3585.010010,1454780000
2000-05-10,3525.020020,3531.479980,3367.060059,3384.729980,3384.729980,1580110000
2000-05-11,3450.060059,3502.530029,3389.870117,3499.580078,3499.580078,1370230000
2000-05-12,3546.239990,3619.689941,3523.199951,3529.060059,3529.060059,1220040000
2000-05-15,3533.209961,3607.770020,3445.129883,3607.649902,3607.649902,1155810000
2000-05-16,3674.889893,3729.120117,3626.989990,3717.570068,3717.570068,1495270000
2000-05-17,3649.540039,3690.820068,3616.270020,3644.959961,3644.959961,1227380000
2000-05-18,3660.239990,3663.840088,3538.709961,3538.709961,3538.709961,1258610000
2000-05-19,3480.629883,3506.179932,3381.729980,3390.399902,3390.399902,1366930000
2000-05-22,3390.949951,3390.949951,3172.649902,3364.209961,3364.209961,1615480000
2000-05-23,3346.659912,3389.600098,3163.969971,3164.550049,3164.550049,1330440000
2000-05-24,3155.139893,3276.189941,3042.659912,3270.610107,3270.610107,2087980000
2000-05-25,3308.510010,3365.840088,3194.590088,3205.350098,3205.350098,1561840000
2000-05-26,3215.280029,3256.629883,3150.780029,3205.110107,3205.110107,1069440000
2000-05-30,3286.540039,3460.239990,3286.540039,3459.479980,3459.479980,1457360000
2000-05-31,3428.250000,3501.510010,3399.620117,3400.909912,3400.909912,1533730000
2000-06-01,3471.949951,3583.270020,3459.850098,3582.500000,3582.500000,1580240000
2000-06-02,3728.949951,3814.500000,3728.949951,3813.379883,3813.379883,1903210000
2000-06-05,3773.239990,3875.659912,3765.600098,3821.760010,3821.760010,1455960000
2000-06-06,3825.979980,3884.010010,3749.179932,3756.370117,3756.370117,1603060000
2000-06-07,3766.550049,3839.370117,3725.870117,3839.260010,3839.260010,1431220000
2000-06-08,3886.040039,3890.020020,3797.409912,3825.560059,3825.560059,1399250000
2000-06-09,3892.750000,3893.669922,3847.709961,3874.840088,3874.840088,1268720000
2000-06-12,3892.050049,3892.050049,3767.879883,3767.909912,3767.909912,1281000000
2000-06-13,3743.909912,3851.429932,3695.350098,3851.060059,3851.060059,1398790000
2000-06-14,3875.040039,3883.340088,3797.000000,3797.409912,3797.409912,1400300000
2000-06-15,3802.189941,3849.939941,3763.739990,3845.739990,3845.739990,1426630000
2000-06-16,3877.070068,3883.149902,3822.340088,3860.560059,3860.560059,1501190000
2000-06-19,3818.649902,3990.790039,3818.649902,3989.830078,3989.830078,1411400000
2000-06-20,4003.090088,4050.580078,3982.229980,4013.360107,4013.360107,1694520000
2000-06-21,3965.370117,4073.159912,3961.300049,4064.010010,4064.010010,1541900000
2000-06-22,4073.729980,4073.729980,3936.840088,3936.840088,3936.840088,1639540000
2000-06-23,3950.050049,3957.679932,3830.229980,3845.340088,3845.340088,1344960000
2000-06-26,3884.649902,3935.120117,3852.409912,3912.120117,3912.120117,1316960000
2000-06-27,3904.399902,3945.750000,3858.949951,3858.959961,3858.959961,1476020000
2000-06-28,3877.770020,3974.479980,3872.169922,3940.340088,3940.340088,1660130000
2000-06-29,3900.290039,3929.100098,3838.850098,3877.229980,3877.229980,1550990000
2000-06-30,3889.510010,3967.489990,3889.330078,3966.110107,3966.110107,2066390000
2000-07-03,3950.590088,3995.850098,3942.929932,3991.929932,3991.929932,600810000
2000-07-05,3949.760010,3950.189941,3859.199951,3863.100098,3863.100098,1342600000
2000-07-06,3872.909912,3961.100098,3820.340088,3960.570068,3960.570068,1482480000
2000-07-07,3978.379883,4054.050049,3960.810059,4023.199951,4023.199951,1486480000
2000-07-10,3993.620117,4028.540039,3976.199951,3980.290039,3980.290039,1395950000
2000-07-11,3970.419922,4029.300049,3936.750000,3956.419922,3956.419922,1714500000
2000-07-12,4024.590088,4103.649902,4001.729980,4099.589844,4099.589844,1775980000
2000-07-13,4128.810059,4193.240234,4111.160156,4174.859863,4174.859863,1881560000
2000-07-14,4221.799805,4252.220215,4174.600098,4246.180176,4246.180176,1678610000
2000-07-17,4243.549805,4289.060059,4215.859863,4274.669922,4274.669922,1584500000
2000-07-18,4233.490234,4237.850098,4161.890137,4177.169922,4177.169922,1501970000
2000-07-19,4154.370117,4159.390137,4047.429932,4055.629883,4055.629883,1445310000
2000-07-20,4106.629883,4184.560059,4106.629883,4184.560059,4184.560059,1719880000
2000-07-21,4154.000000,4163.339844,4093.760010,4094.449951,4094.449951,1545940000
2000-07-24,4109.649902,4125.799805,3976.510010,3981.570068,3981.570068,1460690000
2000-07-25,4015.409912,4034.800049,3955.360107,4029.570068,4029.570068,1471000000
2000-07-26,3998.030029,4002.699951,3906.550049,3987.719971,3987.719971,1754760000
2000-07-27,3938.139893,3954.959961,3841.620117,3842.229980,3842.229980,1791100000
2000-07-28,3855.100098,3867.800049,3642.280029,3663.000000,3663.000000,1769410000
2000-07-31,3692.429932,3767.889893,3615.790039,3766.989990,3766.989990,1512580000
2000-08-01,3760.949951,3766.919922,3682.449951,3685.520020,3685.520020,1341460000
2000-08-02,3684.120117,3753.949951,3651.810059,3658.459961,3658.459961,1476820000
2000-08-03,3554.679932,3761.070068,3521.139893,3759.879883,3759.879883,1828860000
2000-08-04,3812.310059,3846.979980,3751.219971,3787.360107,3787.360107,1438850000
2000-08-07,3819.379883,3870.260010,3795.610107,3862.989990,3862.989990,1319680000
2000-08-08,3850.870117,3893.050049,3839.580078,3848.550049,3848.550049,1461590000
2000-08-09,3915.260010,3936.459961,3849.770020,3853.500000,3853.500000,1517650000
2000-08-10,3843.580078,3847.290039,3759.989990,3759.989990,3759.989990,1349670000
2000-08-11,3741.620117,3789.979980,3686.860107,3789.469971,3789.469971,1333260000
2000-08-14,3804.689941,3850.270020,3767.370117,3849.689941,3849.689941,1232060000
2000-08-15,3846.830078,3888.919922,3831.959961,3851.659912,3851.659912,1353620000
2000-08-16,3878.580078,3914.840088,3844.169922,3861.199951,3861.199951,1401380000
2000-08-17,3858.879883,3947.050049,3857.750000,3940.870117,3940.870117,1440370000
2000-08-18,3958.699951,3980.260010,3925.949951,3930.340088,3930.340088,1447920000
2000-08-21,3966.229980,3985.620117,3917.939941,3953.149902,3953.149902,1269330000
2000-08-22,3970.159912,4011.149902,3957.850098,3958.209961,3958.209961,1413190000
2000-08-23,3935.510010,4011.760010,3902.110107,4011.010010,4011.010010,1461790000
2000-08-24,4020.989990,4055.439941,4004.770020,4053.280029,4053.280029,1546950000
2000-08-25,4049.840088,4083.120117,4025.590088,4042.679932,4042.679932,1285820000
2000-08-28,4049.179932,4097.330078,4048.010010,4070.590088,4070.590088,1373010000
2000-08-29,4074.209961,4093.879883,4056.260010,4082.169922,4082.169922,1489470000
2000-08-30,4076.500000,4115.990234,4065.820068,4103.810059,4103.810059,1537020000
2000-08-31,4127.189941,4208.729980,4127.189941,4206.350098,4206.350098,1903150000
2000-09-01,4252.149902,4259.870117,4192.890137,4234.330078,4234.330078,1472940000
2000-09-05,4205.939941,4206.509766,4143.180176,4143.180176,4143.180176,1668120000
2000-09-06,4136.839844,4136.839844,4013.340088,4013.340088,4013.340088,1757190000
2000-09-07,4047.020020,4105.540039,4035.120117,4098.350098,4098.350098,1634610000
2000-09-08,4081.959961,4081.959961,3977.469971,3978.409912,3978.409912,1508550000
2000-09-11,3961.159912,4008.459961,3880.689941,3896.350098,3896.350098,1483670000
2000-09-12,3925.419922,3958.360107,3834.340088,3849.510010,3849.510010,1596640000
2000-09-13,3794.919922,3895.810059,3794.290039,3893.889893,3893.889893,1656550000
2000-09-14,3963.100098,3984.330078,3897.179932,3913.860107,3913.860107,1699480000
2000-09-15,3905.090088,3905.090088,3806.879883,3835.229980,3835.229980,1777540000
2000-09-18,3838.629883,3862.320068,3702.540039,3726.520020,3726.520020,1613970000
2000-09-19,3766.040039,3865.850098,3740.649902,3865.639893,3865.639893,1707400000
2000-09-20,3863.080078,3913.870117,3795.080078,3897.439941,3897.439941,1802040000
2000-09-21,3864.600098,3892.399902,3813.120117,3828.870117,3828.870117,1616010000
2000-09-22,3616.159912,3803.760010,3614.659912,3803.760010,3803.760010,2164340000
2000-09-25,3852.530029,3868.110107,3737.500000,3741.219971,3741.219971,1774680000
2000-09-26,3762.649902,3795.790039,3677.729980,3689.100098,3689.100098,1825900000
2000-09-27,3740.620117,3750.610107,3622.659912,3656.300049,3656.300049,1948200000
2000-09-28,3638.939941,3778.379883,3626.550049,3778.320068,3778.320068,2001450000
2000-09-29,3749.270020,3751.330078,3670.310059,3672.820068,3672.820068,2018050000
2000-10-02,3714.479980,3714.479980,3559.840088,3568.899902,3568.899902,1799220000
2000-10-03,3624.929932,3639.290039,3454.649902,3455.830078,3455.830078,1958840000
2000-10-04,3440.600098,3532.429932,3382.530029,3523.100098,3523.100098,2129330000
2000-10-05,3499.959961,3549.010010,3459.580078,3472.100098,3472.100098,1872960000
2000-10-06,3477.699951,3505.810059,3314.909912,3361.010010,3361.010010,1870690000
2000-10-09,3352.149902,3376.919922,3233.189941,3355.560059,3355.560059,1437770000
2000-10-10,3326.889893,3383.399902,3229.010010,3240.540039,3240.540039,1874430000
2000-10-11,3152.330078,3258.239990,3103.530029,3168.489990,3168.489990,2340450000
2000-10-12,3241.260010,3249.110107,3071.250000,3074.679932,3074.679932,2128660000
2000-10-13,3054.550049,3316.969971,3054.550049,3316.770020,3316.770020,2070750000
2000-10-16,3315.479980,3339.850098,3262.370117,3290.280029,3290.280029,1788600000
2000-10-17,3335.399902,3348.610107,3173.679932,3213.959961,3213.959961,1936790000
2000-10-18,3106.949951,3257.810059,3026.110107,3171.560059,3171.560059,2519920000
2000-10-19,3330.250000,3423.449951,3314.889893,3418.600098,3418.600098,2343470000
2000-10-20,3402.959961,3535.110107,3401.879883,3483.139893,3483.139893,2171490000
2000-10-23,3483.379883,3523.689941,3432.439941,3468.689941,3468.689941,1690110000
2000-10-24,3495.449951,3526.709961,3401.050049,3419.790039,3419.790039,1880860000
2000-10-25,3347.239990,3376.330078,3210.739990,3229.570068,3229.570068,2170930000
2000-10-26,3245.399902,3286.290039,3081.360107,3272.179932,3272.179932,2292490000
2000-10-27,3320.689941,3362.260010,3231.629883,3278.360107,3278.360107,1963390000
2000-10-30,3243.879883,3279.719971,3149.239990,3191.399902,3191.399902,1741440000
2000-10-31,3223.439941,3379.080078,3223.439941,3369.629883,3369.629883,2146420000
2000-11-01,3316.510010,3396.719971,3289.459961,3333.389893,3333.389893,2024380000
2000-11-02,3387.280029,3433.159912,3370.020020,3429.020020,3429.020020,2226920000
2000-11-03,3447.320068,3468.590088,3401.770020,3451.580078,3451.580078,1846200000
2000-11-06,3469.350098,3480.010010,3412.979980,3416.209961,3416.209961,1608520000
2000-11-07,3399.280029,3435.129883,3360.260010,3415.790039,3415.790039,1700120000
2000-11-08,3426.290039,3429.120117,3231.280029,3231.699951,3231.699951,1678000000
2000-11-09,3174.899902,3230.000000,3087.060059,3200.350098,3200.350098,1942770000
2000-11-10,3122.110107,3141.350098,3028.919922,3028.989990,3028.989990,1779930000
2000-11-13,2956.090088,3063.310059,2859.389893,2966.719971,2966.719971,2048330000
2000-11-14,3069.810059,3145.300049,3059.879883,3138.270020,3138.270020,1785310000
2000-11-15,3137.610107,3208.949951,3104.570068,3165.489990,3165.489990,1705940000
2000-11-16,3121.800049,3175.629883,3031.760010,3031.879883,3031.879883,1523710000
2000-11-17,3044.449951,3090.969971,2967.169922,3027.189941,3027.189941,1760850000
2000-11-20,2943.110107,2949.500000,2860.489990,2875.639893,2875.639893,1716290000
2000-11-21,2892.030029,2921.800049,2845.169922,2871.449951,2871.449951,1749380000
2000-11-22,2828.139893,2872.639893,2754.139893,2755.340088,2755.340088,1885130000
2000-11-24,2823.479980,2904.459961,2820.909912,2904.379883,2904.379883,781600000
2000-11-27,2979.929932,2998.750000,2874.709961,2880.489990,2880.489990,1706570000
2000-11-28,2873.729980,2891.399902,2734.459961,2734.979980,2734.979980,1919970000
2000-11-29,2748.179932,2770.179932,2642.889893,2706.929932,2706.929932,2055720000
2000-11-30,2599.040039,2641.750000,2523.040039,2597.929932,2597.929932,2736270000
2000-12-01,2644.090088,2749.060059,2604.270020,2645.290039,2645.290039,2221970000
2000-12-04,2662.560059,2671.179932,2567.179932,2615.750000,2615.750000,1860480000
2000-12-05,2702.719971,2889.800049,2694.409912,2889.800049,2889.800049,2474670000
2000-12-06,2878.870117,2916.199951,2781.239990,2796.500000,2796.500000,2308280000
2000-12-07,2748.290039,2794.530029,2707.959961,2752.659912,2752.659912,1756810000
2000-12-08,2857.929932,2929.949951,2844.929932,2917.429932,2917.429932,2328650000
2000-12-11,2936.600098,3028.750000,2901.479980,3015.100098,3015.100098,2447760000
2000-12-12,2994.060059,3002.530029,2930.989990,2931.770020,2931.770020,1919030000
2000-12-13,2996.570068,3001.719971,2814.129883,2822.770020,2822.770020,2042250000
2000-12-14,2820.479980,2847.370117,2727.260010,2728.510010,2728.510010,1770640000
2000-12-15,2688.659912,2697.929932,2596.030029,2653.270020,2653.270020,2770690000
2000-12-18,2698.719971,2726.199951,2597.469971,2624.520020,2624.520020,2065990000
2000-12-19,2617.060059,2696.610107,2509.760010,2511.709961,2511.709961,2317200000
2000-12-20,2410.959961,2432.830078,2312.510010,2332.780029,2332.780029,2855150000
2000-12-21,2310.209961,2423.709961,2288.159912,2340.120117,2340.120117,2686970000
2000-12-22,2397.669922,2517.929932,2397.669922,2517.020020,2517.020020,2235410000
2000-12-26,2518.290039,2548.750000,2436.189941,2493.520020,2493.520020,1558700000
2000-12-27,2471.330078,2539.520020,2450.219971,2539.350098,2539.350098,2002650000
2000-12-28,2517.899902,2571.520020,2514.560059,2557.760010,2557.760010,2192130000
2000-12-29,2552.679932,2577.020020,2456.540039,2470.520020,2470.520020,2531760000
2001-01-02,2474.159912,2474.159912,2273.070068,2291.860107,2291.860107,1918930000
2001-01-03,2254.560059,2618.030029,2251.709961,2616.689941,2616.689941,3188000000
2001-01-04,2593.959961,2644.800049,2549.830078,2566.830078,2566.830078,2610680000
2001-01-05,2573.110107,2574.620117,2395.389893,2407.649902,2407.649902,2104670000
2001-01-08,2388.719971,2397.060059,2299.649902,2395.919922,2395.919922,1850590000
2001-01-09,2424.689941,2474.159912,2406.080078,2441.300049,2441.300049,1975130000
2001-01-10,2392.709961,2525.280029,2376.489990,2524.179932,2524.179932,2470350000
2001-01-11,2495.590088,2661.929932,2495.010010,2640.570068,2640.570068,2842640000
2001-01-12,2639.560059,2699.870117,2589.629883,2626.500000,2626.500000,2518850000
2001-01-16,2631.489990,2638.219971,2576.949951,2618.550049,2618.550049,2073940000
2001-01-17,2710.530029,2756.629883,2668.479980,2682.780029,2682.780029,2819190000
2001-01-18,2696.739990,2769.979980,2661.260010,2768.489990,2768.489990,2558710000
2001-01-19,2838.360107,2841.250000,2752.060059,2770.379883,2770.379883,2697190000
2001-01-22,2759.100098,2789.629883,2722.959961,2757.909912,2757.909912,2037140000
2001-01-23,2759.260010,2845.389893,2736.280029,2840.389893,2840.389893,2278470000
2001-01-24,2850.739990,2892.360107,2828.320068,2859.149902,2859.149902,2567320000
2001-01-25,2836.350098,2849.560059,2753.370117,2754.280029,2754.280029,2298150000
2001-01-26,2705.389893,2785.620117,2686.649902,2781.300049,2781.300049,2268800000
2001-01-29,2757.290039,2840.020020,2742.500000,2838.340088,2838.340088,1970130000
2001-01-30,2845.010010,2861.709961,2817.129883,2838.350098,2838.350098,2073590000
2001-01-31,2848.110107,2872.469971,2772.350098,2772.729980,2772.729980,2277310000
2001-02-01,2771.570068,2796.889893,2742.439941,2782.790039,2782.790039,1776260000
2001-02-02,2782.929932,2791.580078,2660.110107,2660.500000,2660.500000,1706900000
2001-02-05,2639.649902,2656.020020,2596.729980,2643.209961,2643.209961,1648760000
2001-02-06,2641.909912,2705.590088,2640.229980,2664.489990,2664.489990,1788920000
2001-02-07,2615.939941,2636.070068,2554.760010,2607.820068,2607.820068,2056920000
2001-02-08,2625.780029,2651.840088,2562.020020,2562.060059,2562.060059,1852360000
2001-02-09,2542.239990,2542.620117,2455.870117,2470.969971,2470.969971,1881910000
2001-02-12,2458.649902,2508.270020,2435.360107,2489.659912,2489.659912,1751220000
2001-02-13,2510.840088,2554.649902,2427.469971,2427.719971,2427.719971,1728550000
2001-02-14,2437.679932,2493.110107,2388.399902,2491.399902,2491.399902,1987350000
2001-02-15,2536.629883,2593.090088,2536.629883,2552.909912,2552.909912,2106930000
2001-02-16,2444.600098,2457.649902,2397.429932,2425.379883,2425.379883,1892200000
2001-02-20,2439.570068,2442.989990,2317.770020,2318.350098,2318.350098,1878340000
2001-02-21,2281.790039,2353.510010,2257.149902,2268.939941,2268.939941,2019740000
2001-02-22,2272.129883,2291.689941,2185.909912,2244.959961,2244.959961,2483470000
2001-02-23,2221.270020,2264.679932,2156.290039,2262.510010,2262.510010,2237910000
2001-02-26,2287.879883,2309.729980,2238.639893,2308.500000,2308.500000,1739060000
2001-02-27,2286.639893,2300.179932,2206.719971,2207.820068,2207.820068,1808540000
2001-02-28,2223.879883,2238.060059,2127.500000,2151.830078,2151.830078,2082700000
2001-03-01,2126.300049,2184.409912,2071.030029,2183.370117,2183.370117,2256880000
2001-03-02,2111.229980,2197.850098,2091.550049,2117.629883,2117.629883,2374100000
2001-03-05,2142.750000,2163.090088,2127.959961,2142.919922,2142.919922,1495750000
2001-03-06,2204.300049,2243.780029,2202.699951,2204.429932,2204.429932,1986380000
2001-03-07,2241.229980,2243.750000,2201.409912,2223.919922,2223.919922,1774410000
2001-03-08,2211.300049,2219.870117,2161.409912,2168.729980,2168.729980,1759140000
2001-03-09,2124.110107,2124.110107,2041.780029,2052.780029,2052.780029,1962120000
2001-03-12,2001.680054,2004.089966,1922.780029,1923.380005,1923.380005,2149820000
2001-03-13,1948.699951,2015.349976,1932.630005,2014.780029,2014.780029,2096420000
2001-03-14,1948.560059,2028.530029,1933.400024,1972.089966,1972.089966,2147220000
2001-03-15,2023.790039,2030.729980,1939.380005,1940.709961,1940.709961,1963770000
2001-03-16,1914.579956,1940.709961,1877.689941,1890.910034,1890.910034,2102270000
2001-03-19,1901.449951,1953.079956,1867.579956,1951.180054,1951.180054,1774570000
2001-03-20,1964.449951,1974.140015,1857.410034,1857.439941,1857.439941,2016500000
2001-03-21,1862.739990,1896.209961,1820.750000,1830.229980,1830.229980,2109190000
2001-03-22,1845.339966,1898.099976,1794.209961,1897.699951,1897.699951,2504770000
2001-03-23,1938.910034,1952.920044,1891.989990,1928.680054,1928.680054,2284560000
2001-03-26,1957.709961,1960.680054,1909.420044,1918.489990,1918.489990,1719620000
2001-03-27,1922.699951,1979.750000,1907.160034,1972.229980,1972.229980,1951410000
2001-03-28,1925.300049,1925.300049,1852.959961,1854.130005,1854.130005,2072260000
2001-03-29,1838.439941,1876.739990,1802.760010,1820.569946,1820.569946,2079050000
2001-03-30,1830.420044,1855.579956,1794.300049,1840.260010,1840.260010,2139050000
2001-04-02,1835.219971,1852.489990,1769.660034,1782.969971,1782.969971,1848350000
2001-04-03,1758.180054,1759.010010,1660.920044,1673.000000,1673.000000,2573410000
2001-04-04,1668.369995,1698.209961,1619.579956,1638.800049,1638.800049,2465470000
2001-04-05,1709.910034,1785.729980,1706.099976,1785.000000,1785.000000,2333000000
2001-04-06,1756.109985,1756.109985,1700.199951,1720.359985,1720.359985,1835720000
2001-04-09,1739.660034,1757.380005,1710.760010,1745.709961,1745.709961,1448830000
2001-04-10,1771.680054,1868.099976,1771.680054,1852.030029,1852.030029,2203460000
2001-04-11,1929.930054,1948.079956,1884.949951,1898.949951,1898.949951,2372010000
2001-04-12,1881.189941,1961.569946,1868.760010,1961.430054,1961.430054,1902800000
2001-04-16,1934.699951,1946.920044,1891.880005,1909.569946,1909.569946,1571910000
2001-04-17,1872.349976,1941.569946,1869.339966,1923.219971,1923.219971,1900580000
2001-04-18,2005.060059,2129.310059,1995.910034,2079.439941,2079.439941,3195650000
2001-04-19,2100.879883,2182.139893,2082.239990,2182.139893,2182.139893,2788870000
2001-04-20,2171.899902,2202.860107,2135.320068,2163.409912,2163.409912,2544420000
2001-04-23,2118.360107,2118.770020,2046.839966,2059.320068,2059.320068,1845630000
2001-04-24,2055.320068,2095.889893,2012.369995,2016.609985,2016.609985,1983330000
2001-04-25,2013.420044,2066.969971,2000.829956,2059.800049,2059.800049,1978940000
2001-04-26,2086.040039,2095.830078,2032.380005,2034.880005,2034.880005,2028800000
2001-04-27,2070.239990,2082.639893,2046.709961,2075.679932,2075.679932,1801600000
2001-04-30,2113.110107,2159.080078,2097.580078,2116.239990,2116.239990,2027180000
2001-05-01,2116.239990,2168.419922,2088.610107,2168.239990,2168.239990,1922520000
2001-05-02,2205.250000,2232.659912,2175.129883,2220.600098,2220.600098,2584140000
2001-05-03,2183.070068,2183.070068,2129.070068,2146.199951,2146.199951,2010880000
2001-05-04,2102.610107,2191.929932,2089.229980,2191.530029,2191.530029,2057110000
2001-05-07,2194.040039,2215.370117,2166.510010,2173.570068,2173.570068,1749600000
2001-05-08,2209.010010,2210.449951,2165.370117,2198.770020,2198.770020,1892280000
2001-05-09,2162.300049,2189.030029,2141.429932,2156.629883,2156.629883,1793520000
2001-05-10,2195.520020,2197.030029,2128.689941,2128.860107,2128.860107,1741690000
2001-05-11,2130.739990,2140.370117,2097.360107,2107.429932,2107.429932,1430930000
2001-05-14,2105.360107,2105.379883,2052.409912,2081.919922,2081.919922,1338540000
2001-05-15,2086.979980,2125.320068,2077.500000,2085.580078,2085.580078,1710620000
2001-05-16,2067.600098,2171.219971,2057.989990,2166.439941,2166.439941,2078580000
2001-05-17,2170.010010,2216.360107,2167.719971,2193.679932,2193.679932,2154310000
2001-05-18,2182.560059,2205.649902,2172.479980,2198.879883,2198.879883,1792620000
2001-05-21,2201.449951,2305.729980,2198.139893,2305.590088,2305.590088,2311480000
2001-05-22,2319.179932,2328.050049,2291.909912,2313.850098,2313.850098,2314800000
2001-05-23,2299.750000,2299.750000,2243.459961,2243.479980,2243.479980,1886790000
2001-05-24,2250.040039,2282.189941,2226.260010,2282.020020,2282.020020,1864570000
2001-05-25,2281.179932,2282.429932,2242.860107,2251.030029,2251.030029,1385410000
2001-05-29,2239.919922,2239.919922,2170.580078,2175.540039,2175.540039,1621060000
2001-05-30,2136.949951,2137.669922,2077.979980,2084.500000,2084.500000,1991230000
2001-05-31,2092.530029,2140.070068,2092.479980,2110.489990,2110.489990,1833070000
2001-06-01,2131.120117,2157.800049,2101.260010,2149.439941,2149.439941,1555300000
2001-06-04,2164.699951,2174.159912,2136.629883,2155.929932,2155.929932,1320350000
2001-06-05,2167.310059,2244.229980,2167.239990,2233.659912,2233.659912,1845100000
2001-06-06,2239.860107,2249.719971,2204.879883,2217.729980,2217.729980,1771940000
2001-06-07,2208.030029,2264.580078,2205.850098,2264.000000,2264.000000,1660520000
2001-06-08,2263.750000,2263.750000,2202.270020,2215.100098,2215.100098,1437730000
2001-06-11,2205.409912,2205.409912,2150.750000,2170.780029,2170.780029,1418630000
2001-06-12,2133.560059,2184.199951,2105.260010,2169.949951,2169.949951,1713560000
2001-06-13,2175.620117,2187.159912,2121.379883,2121.659912,2121.659912,1546790000
2001-06-14,2100.739990,2101.050049,2043.359985,2044.069946,2044.069946,1763760000
2001-06-15,2017.800049,2048.320068,1992.390015,2028.430054,2028.430054,2109340000
2001-06-18,2035.339966,2046.630005,1987.170044,1988.630005,1988.630005,1567770000
2001-06-19,2046.040039,2057.189941,1978.250000,1992.660034,1992.660034,1980650000
2001-06-20,1974.109985,2032.670044,1973.699951,2031.239990,2031.239990,2110760000
2001-06-21,2026.300049,2077.429932,2014.329956,2058.760010,2058.760010,2180500000
2001-06-22,2062.000000,2074.830078,2028.069946,2034.839966,2034.839966,1714580000
2001-06-25,2054.340088,2060.060059,2026.400024,2050.870117,2050.870117,1481730000
2001-06-26,2022.859985,2068.149902,2017.339966,2064.620117,2064.620117,1657380000
2001-06-27,2068.290039,2084.399902,2048.879883,2074.739990,2074.739990,1716400000
2001-06-28,2096.879883,2157.320068,2096.879883,2125.459961,2125.459961,1952960000
2001-06-29,2129.889893,2180.110107,2118.110107,2160.540039,2160.540039,2071630000
2001-07-02,2156.760010,2181.050049,2140.649902,2148.719971,2148.719971,1513420000
2001-07-03,2137.100098,2148.179932,2123.750000,2140.800049,2140.800049,868430000
2001-07-05,2122.889893,2130.959961,2079.830078,2080.110107,2080.110107,1290680000
2001-07-06,2060.729980,2060.729980,2001.819946,2004.160034,2004.160034,1441420000
2001-07-09,2010.969971,2038.170044,2000.079956,2026.709961,2026.709961,1399630000
2001-07-10,2043.609985,2045.119995,1960.150024,1962.790039,1962.790039,1663970000
2001-07-11,1954.719971,1975.790039,1934.670044,1972.040039,1972.040039,1770290000
2001-07-12,2033.219971,2080.129883,2031.839966,2075.739990,2075.739990,1888690000
2001-07-13,2068.219971,2105.149902,2055.560059,2084.790039,2084.790039,1561760000
2001-07-16,2078.530029,2091.679932,2025.410034,2029.119995,2029.119995,1489350000
2001-07-17,2017.469971,2067.439941,2006.800049,2067.320068,2067.320068,1695690000
2001-07-18,2035.089966,2056.060059,2003.949951,2016.170044,2016.170044,1738120000
2001-07-19,2042.319946,2079.330078,2027.109985,2046.589966,2046.589966,1906220000
2001-07-20,2015.229980,2035.520020,2009.560059,2029.369995,2029.369995,1642120000
2001-07-23,2043.839966,2047.849976,1987.510010,1988.560059,1988.560059,1356540000
2001-07-24,1980.369995,1994.030029,1939.280029,1959.239990,1959.239990,1601500000
2001-07-25,1962.680054,1984.979980,1942.579956,1984.319946,1984.319946,1675490000
2001-07-26,1980.030029,2025.880005,1963.209961,2022.959961,2022.959961,1765390000
2001-07-27,2020.579956,2039.150024,2009.939941,2029.069946,2029.069946,1583800000
2001-07-30,2034.109985,2039.010010,2009.939941,2017.839966,2017.839966,1338230000
2001-07-31,2023.969971,2057.100098,2014.060059,2027.130005,2027.130005,1621790000
2001-08-01,2051.560059,2078.360107,2045.130005,2068.379883,2068.379883,1784220000
2001-08-02,2092.520020,2103.159912,2061.750000,2087.379883,2087.379883,1675930000
2001-08-03,2079.149902,2079.149902,2047.619995,2066.330078,2066.330078,1245120000
2001-08-06,2047.859985,2053.600098,2032.510010,2034.260010,2034.260010,1106550000
2001-08-07,2026.839966,2043.479980,2013.750000,2027.790039,2027.790039,1318020000
2001-08-08,2015.750000,2038.640015,1958.670044,1966.359985,1966.359985,1661690000
2001-08-09,1962.479980,1971.609985,1941.239990,1963.319946,1963.319946,1457150000
2001-08-10,1957.339966,1967.030029,1915.989990,1956.469971,1956.469971,1372690000
2001-08-13,1963.040039,1986.329956,1951.459961,1982.250000,1982.250000,1147040000
2001-08-14,1990.829956,1998.589966,1961.530029,1964.530029,1964.530029,1231860000
2001-08-15,1964.199951,1975.180054,1918.739990,1918.890015,1918.890015,1463930000
2001-08-16,1899.900024,1930.459961,1879.069946,1930.319946,1930.319946,1613790000
2001-08-17,1895.420044,1903.729980,1862.760010,1867.010010,1867.010010,1301510000
2001-08-20,1866.290039,1881.619995,1854.959961,1881.349976,1881.349976,1165790000
2001-08-21,1883.439941,1893.390015,1831.280029,1831.300049,1831.300049,1325960000
2001-08-22,1851.750000,1860.020020,1817.699951,1860.010010,1860.010010,1550540000
2001-08-23,1857.520020,1883.479980,1842.510010,1842.969971,1842.969971,1456290000
2001-08-24,1863.319946,1916.829956,1857.729980,1916.800049,1916.800049,1495650000
2001-08-27,1912.699951,1933.939941,1897.630005,1912.410034,1912.410034,1195290000
2001-08-28,1912.670044,1916.280029,1864.719971,1864.979980,1864.979980,1433940000
2001-08-29,1875.439941,1879.760010,1833.650024,1843.170044,1843.170044,1466700000
2001-08-30,1817.189941,1833.290039,1777.109985,1791.680054,1791.680054,1734810000
2001-08-31,1784.260010,1817.719971,1782.099976,1805.430054,1805.430054,1232880000
2001-09-04,1802.290039,1836.189941,1770.760010,1770.780029,1770.780029,1536580000
2001-09-05,1771.750000,1782.500000,1715.859985,1759.010010,1759.010010,1950580000
2001-09-06,1736.199951,1753.829956,1702.920044,1705.640015,1705.640015,1887800000
2001-09-07,1694.020020,1724.569946,1676.420044,1687.699951,1687.699951,1712760000
2001-09-10,1673.780029,1702.119995,1669.939941,1695.380005,1695.380005,1612970000
2001-09-17,1613.829956,1629.099976,1579.280029,1579.550049,1579.550049,2254620000
2001-09-18,1591.770020,1605.060059,1548.849976,1555.079956,1555.079956,1864980000
2001-09-19,1560.520020,1568.219971,1451.310059,1527.800049,1527.800049,2464030000
2001-09-20,1494.939941,1513.239990,1467.099976,1470.930054,1470.930054,2804660000
2001-09-21,1395.790039,1454.040039,1387.060059,1423.189941,1423.189941,2588150000
2001-09-24,1459.469971,1507.510010,1459.469971,1499.400024,1499.400024,2052290000
2001-09-25,1505.520020,1528.329956,1480.689941,1501.640015,1501.640015,2181960000
2001-09-26,1514.760010,1516.119995,1458.339966,1464.040039,1464.040039,1760620000
2001-09-27,1456.800049,1465.699951,1418.150024,1460.709961,1460.709961,2043090000
2001-09-28,1472.560059,1499.579956,1466.780029,1498.800049,1498.800049,2114360000
2001-10-01,1491.449951,1491.449951,1458.410034,1480.459961,1480.459961,1505140000
2001-10-02,1479.010010,1504.239990,1473.130005,1492.329956,1492.329956,1784730000
2001-10-03,1479.270020,1595.479980,1473.219971,1580.810059,1580.810059,2713300000
2001-10-04,1602.599976,1641.560059,1581.079956,1597.310059,1597.310059,2558580000
2001-10-05,1586.400024,1608.760010,1548.810059,1605.300049,1605.300049,1836380000
2001-10-08,1582.930054,1621.109985,1574.650024,1605.949951,1605.949951,1417520000
2001-10-09,1604.109985,1607.199951,1565.969971,1570.189941,1570.189941,1527430000
2001-10-10,1563.959961,1626.989990,1558.810059,1626.260010,1626.260010,1857510000
2001-10-11,1649.550049,1701.479980,1649.550049,1701.469971,1701.469971,2532940000
2001-10-12,1690.209961,1707.430054,1651.239990,1703.400024,1703.400024,2185970000
2001-10-15,1684.040039,1698.239990,1663.780029,1696.310059,1696.310059,1586210000
2001-10-16,1704.750000,1722.849976,1690.540039,1722.069946,1722.069946,1843310000
2001-10-17,1752.939941,1754.010010,1646.339966,1646.339966,1646.339966,2292410000
2001-10-18,1648.689941,1668.000000,1634.719971,1652.719971,1652.719971,1793870000
2001-10-19,1644.489990,1675.199951,1628.239990,1671.310059,1671.310059,1591110000
2001-10-22,1666.079956,1708.089966,1660.219971,1708.079956,1708.079956,1530830000
2001-10-23,1720.540039,1739.469971,1695.219971,1704.439941,1704.439941,1839490000
2001-10-24,1707.520020,1736.170044,1697.689941,1731.540039,1731.540039,1895000000
2001-10-25,1708.489990,1775.510010,1683.609985,1775.469971,1775.469971,2259620000
2001-10-26,1763.780029,1792.869995,1763.000000,1768.959961,1768.959961,1999200000
2001-10-29,1763.420044,1767.969971,1699.400024,1699.520020,1699.520020,1659170000
2001-10-30,1682.300049,1686.680054,1646.300049,1667.410034,1667.410034,1778560000
2001-10-31,1690.119995,1721.689941,1677.709961,1690.199951,1690.199951,1897610000
2001-11-01,1705.520020,1746.650024,1683.989990,1746.300049,1746.300049,1784910000
2001-11-02,1741.369995,1759.650024,1726.609985,1745.729980,1745.729980,1643860000
2001-11-05,1768.290039,1801.550049,1768.290039,1793.650024,1793.650024,1734250000
2001-11-06,1786.920044,1835.489990,1777.910034,1835.079956,1835.079956,1945510000
2001-11-07,1821.040039,1868.310059,1820.280029,1837.530029,1837.530029,2065810000
2001-11-08,1855.680054,1888.390015,1816.560059,1827.770020,1827.770020,2300720000
2001-11-09,1824.729980,1838.380005,1809.290039,1828.479980,1828.479980,1524360000
2001-11-12,1826.250000,1848.000000,1782.479980,1840.130005,1840.130005,1594470000
2001-11-13,1871.469971,1893.920044,1867.270020,1892.109985,1892.109985,2189000000
2001-11-14,1910.449951,1922.449951,1875.270020,1903.189941,1903.189941,2175590000
2001-11-15,1891.359985,1922.119995,1882.839966,1900.569946,1900.569946,2025550000
2001-11-16,1903.479980,1908.209961,1882.530029,1898.579956,1898.579956,1714140000
2001-11-19,1912.479980,1934.699951,1905.359985,1934.420044,1934.420044,1924900000
2001-11-20,1926.469971,1930.209961,1877.790039,1880.510010,1880.510010,1988580000
2001-11-21,1873.599976,1884.489990,1853.670044,1875.050049,1875.050049,1577590000
2001-11-23,1878.910034,1905.579956,1873.640015,1903.199951,1903.199951,569820000
2001-11-26,1914.530029,1941.310059,1906.890015,1941.229980,1941.229980,1734130000
2001-11-27,1931.589966,1965.089966,1902.890015,1935.969971,1935.969971,2137420000
2001-11-28,1921.599976,1941.790039,1887.969971,1887.969971,1887.969971,1905150000
2001-11-29,1898.630005,1933.459961,1889.290039,1933.260010,1933.260010,1957120000
2001-11-30,1929.290039,1941.939941,1916.729980,1930.579956,1930.579956,1831850000
2001-12-03,1915.130005,1925.349976,1898.979980,1904.900024,1904.900024,1496760000
2001-12-04,1917.660034,1963.219971,1913.920044,1963.099976,1963.099976,1908630000
2001-12-05,1980.300049,2056.810059,1980.300049,2046.839966,2046.839966,2777500000
2001-12-06,2045.219971,2065.689941,2037.640015,2054.270020,2054.270020,2212470000
2001-12-07,2043.680054,2046.989990,2002.339966,2021.260010,2021.260010,1916720000
2001-12-10,2007.670044,2036.540039,1989.680054,1992.119995,1992.119995,1679480000
2001-12-11,2009.930054,2032.630005,1995.089966,2001.930054,2001.930054,1965200000
2001-12-12,2007.479980,2022.760010,1975.650024,2011.380005,2011.380005,1895290000
2001-12-13,1979.839966,1985.790039,1945.290039,1946.510010,1946.510010,2095820000
2001-12-14,1945.180054,1965.739990,1934.599976,1953.170044,1953.170044,1900020000
2001-12-17,1950.939941,1994.479980,1950.939941,1987.449951,1987.449951,1840920000
2001-12-18,1998.359985,2010.910034,1989.810059,2004.760010,2004.760010,1852020000
2001-12-19,1981.650024,2007.760010,1971.069946,1982.890015,1982.890015,1919850000
2001-12-20,1969.000000,1972.319946,1918.500000,1918.540039,1918.540039,2043110000
2001-12-21,1941.550049,1954.469971,1931.869995,1945.829956,1945.829956,2359670000
2001-12-24,1946.839966,1953.900024,1942.069946,1944.479980,1944.479980,564380000
2001-12-26,1948.770020,1983.839966,1948.770020,1960.699951,1960.699951,1127350000
2001-12-27,1967.319946,1982.729980,1962.119995,1976.420044,1976.420044,1241060000
2001-12-28,1985.709961,2002.719971,1982.369995,1987.260010,1987.260010,1328290000
2001-12-31,1984.310059,1989.170044,1950.400024,1950.400024,1950.400024,1414840000
2002-01-02,1965.180054,1979.260010,1936.560059,1979.250000,1979.250000,1517670000
2002-01-03,1987.060059,2044.560059,1987.060059,2044.270020,2044.270020,2209630000
2002-01-04,2061.830078,2077.889893,2033.560059,2059.379883,2059.379883,2205610000
2002-01-07,2075.239990,2081.090088,2036.859985,2037.099976,2037.099976,2121110000
2002-01-08,2039.420044,2060.229980,2027.339966,2055.739990,2055.739990,1873670000
2002-01-09,2074.320068,2098.879883,2034.089966,2044.890015,2044.890015,2321450000
2002-01-10,2045.130005,2055.889893,2026.050049,2047.239990,2047.239990,1761640000
2002-01-11,2049.500000,2058.770020,2018.680054,2022.459961,2022.459961,1625530000
2002-01-14,2012.589966,2018.420044,1979.939941,1990.739990,1990.739990,1801650000
2002-01-15,1994.880005,2011.250000,1977.280029,2000.910034,2000.910034,1675150000
2002-01-16,1976.420044,1981.810059,1944.319946,1944.439941,1944.439941,1917270000
2002-01-17,1968.699951,1985.829956,1954.060059,1985.819946,1985.819946,1893110000
2002-01-18,1943.560059,1964.739990,1922.699951,1930.339966,1930.339966,1693010000
2002-01-22,1946.869995,1947.410034,1882.140015,1882.530029,1882.530029,1817220000
2002-01-23,1889.530029,1925.150024,1879.239990,1922.380005,1922.380005,1871120000
2002-01-24,1937.670044,1959.930054,1936.339966,1942.579956,1942.579956,1907870000
2002-01-25,1929.150024,1951.790039,1923.060059,1937.699951,1937.699951,1655310000
2002-01-28,1951.119995,1958.959961,1925.430054,1943.910034,1943.910034,1482080000
2002-01-29,1947.089966,1959.050049,1883.489990,1892.989990,1892.989990,1875380000
2002-01-30,1897.729980,1913.660034,1851.489990,1913.439941,1913.439941,2066970000
2002-01-31,1924.560059,1935.170044,1906.900024,1934.030029,1934.030029,1803530000
2002-02-01,1928.829956,1942.150024,1901.209961,1911.239990,1911.239990,1710000000
2002-02-04,1907.579956,1907.579956,1849.130005,1855.530029,1855.530029,1779030000
2002-02-05,1844.619995,1867.939941,1828.670044,1838.520020,1838.520020,2106870000
2002-02-06,1853.130005,1853.130005,1805.010010,1812.709961,1812.709961,2105480000
2002-02-07,1809.430054,1824.069946,1781.729980,1782.109985,1782.109985,1998300000
2002-02-08,1794.050049,1818.880005,1772.150024,1818.880005,1818.880005,1794710000
2002-02-11,1816.939941,1846.930054,1815.380005,1846.660034,1846.660034,1564830000
2002-02-12,1829.530029,1852.219971,1817.130005,1834.209961,1834.209961,1621680000
2002-02-13,1844.790039,1862.420044,1844.119995,1859.160034,1859.160034,1600740000
2002-02-14,1863.469971,1877.739990,1840.780029,1843.369995,1843.369995,1679410000
2002-02-15,1844.890015,1847.069946,1801.670044,1805.199951,1805.199951,1624720000
2002-02-19,1790.939941,1791.010010,1745.050049,1750.609985,1750.609985,1749170000
2002-02-20,1762.430054,1777.180054,1729.199951,1775.569946,1775.569946,1918210000
2002-02-21,1763.819946,1769.369995,1716.239990,1716.239990,1716.239990,1833750000
2002-02-22,1718.699951,1736.479980,1696.550049,1724.540039,1724.540039,1839340000
2002-02-25,1731.430054,1776.609985,1730.910034,1769.880005,1769.880005,1666850000
2002-02-26,1777.540039,1788.750000,1750.359985,1766.859985,1766.859985,1670530000
2002-02-27,1783.290039,1793.729980,1741.479980,1751.880005,1751.880005,1823440000
2002-02-28,1759.329956,1773.199951,1728.650024,1731.489990,1731.489990,1935630000
2002-03-01,1745.489990,1802.890015,1742.079956,1802.739990,1802.739990,1902520000
2002-03-04,1799.680054,1859.719971,1789.719971,1859.319946,1859.319946,2297630000
2002-03-05,1854.709961,1886.150024,1849.750000,1866.290039,1866.290039,2074650000
2002-03-06,1859.280029,1891.829956,1841.310059,1890.400024,1890.400024,1907080000
2002-03-07,1903.239990,1910.699951,1865.060059,1881.630005,1881.630005,1898190000
2002-03-08,1908.089966,1935.089966,1908.089966,1929.670044,1929.670044,2059420000
2002-03-11,1919.729980,1946.229980,1905.930054,1929.489990,1929.489990,1763950000
2002-03-12,1888.680054,1899.010010,1879.420044,1897.119995,1897.119995,1750150000
2002-03-13,1879.969971,1886.270020,1858.449951,1862.030029,1862.030029,1664240000
2002-03-14,1863.099976,1873.010010,1851.380005,1854.140015,1854.140015,1492130000
2002-03-15,1854.339966,1871.390015,1845.930054,1868.300049,1868.300049,1698800000
2002-03-18,1882.729980,1893.260010,1861.109985,1877.060059,1877.060059,1547190000
2002-03-19,1881.130005,1891.510010,1873.170044,1880.869995,1880.869995,1521620000
2002-03-20,1860.280029,1861.790039,1832.869995,1832.869995,1832.869995,1554640000
2002-03-21,1835.209961,1870.160034,1825.989990,1868.829956,1868.829956,1601590000
2002-03-22,1865.180054,1873.319946,1848.150024,1851.390015,1851.390015,1504960000
2002-03-25,1855.650024,1863.050049,1812.420044,1812.489990,1812.489990,1429310000
2002-03-26,1808.869995,1843.959961,1807.469971,1824.170044,1824.170044,1662170000
2002-03-27,1817.219971,1832.010010,1811.640015,1826.750000,1826.750000,1624230000
2002-03-28,1836.250000,1852.849976,1833.329956,1845.349976,1845.349976,1664900000
2002-04-01,1834.589966,1865.369995,1817.250000,1862.619995,1862.619995,1554790000
2002-04-02,1836.030029,1839.369995,1804.400024,1804.400024,1804.400024,1701240000
2002-04-03,1809.589966,1813.359985,1770.609985,1784.349976,1784.349976,1704190000
2002-04-04,1776.530029,1800.829956,1770.160034,1789.750000,1789.750000,1731670000
2002-04-05,1796.920044,1803.209961,1769.949951,1770.030029,1770.030029,1508100000
2002-04-08,1741.099976,1786.400024,1733.839966,1785.869995,1785.869995,1599200000
2002-04-09,1789.140015,1795.619995,1742.400024,1742.569946,1742.569946,1662760000
2002-04-10,1751.569946,1772.000000,1733.689941,1767.069946,1767.069946,1965420000
2002-04-11,1757.010010,1762.280029,1724.150024,1725.239990,1725.239990,1707140000
2002-04-12,1738.959961,1756.329956,1728.520020,1756.189941,1756.189941,1532480000
2002-04-15,1761.949951,1769.040039,1740.609985,1753.780029,1753.780029,1327230000
2002-04-16,1779.290039,1816.910034,1779.290039,1816.790039,1816.790039,1791490000
2002-04-17,1829.579956,1832.010010,1804.650024,1810.670044,1810.670044,1931060000
2002-04-18,1806.280029,1818.790039,1778.099976,1802.430054,1802.430054,1866140000
2002-04-19,1816.349976,1816.619995,1795.270020,1796.829956,1796.829956,1681640000
2002-04-22,1779.180054,1779.180054,1747.650024,1758.680054,1758.680054,1703120000
2002-04-23,1757.920044,1762.939941,1723.930054,1730.290039,1730.290039,1957900000
2002-04-24,1739.130005,1746.520020,1711.109985,1713.339966,1713.339966,1923230000
2002-04-25,1705.800049,1724.010010,1697.270020,1713.699951,1713.699951,1971760000
2002-04-26,1722.829956,1728.520020,1663.780029,1663.890015,1663.890015,1893790000
2002-04-29,1668.520020,1678.560059,1640.969971,1656.930054,1656.930054,1842550000
2002-04-30,1655.020020,1697.030029,1652.930054,1688.229980,1688.229980,2091610000
2002-05-01,1683.760010,1687.560059,1643.239990,1677.530029,1677.530029,2189110000
2002-05-02,1673.719971,1695.069946,1640.800049,1644.819946,1644.819946,2060340000
2002-05-03,1643.170044,1643.869995,1605.969971,1613.030029,1613.030029,1990950000
2002-05-06,1611.050049,1622.829956,1577.930054,1578.479980,1578.479980,1776080000
2002-05-07,1589.579956,1594.569946,1560.290039,1573.819946,1573.819946,2139130000
2002-05-08,1625.729980,1696.349976,1625.729980,1696.290039,1696.290039,2403240000
2002-05-09,1684.439941,1692.579956,1650.459961,1650.489990,1650.489990,1788460000
2002-05-10,1657.180054,1657.449951,1599.640015,1600.849976,1600.849976,1839130000
2002-05-13,1611.260010,1653.099976,1602.599976,1652.540039,1652.540039,1648780000
2002-05-14,1694.150024,1722.660034,1691.420044,1719.050049,1719.050049,2603120000
2002-05-15,1705.449951,1759.329956,1694.339966,1725.560059,1725.560059,2266100000
2002-05-16,1723.689941,1734.709961,1713.810059,1730.439941,1730.439941,1644660000
2002-05-17,1745.170044,1754.219971,1723.060059,1741.390015,1741.390015,1648910000
2002-05-20,1726.780029,1726.890015,1696.109985,1701.589966,1701.589966,1429300000
2002-05-21,1708.569946,1717.930054,1660.219971,1664.180054,1664.180054,1660880000
2002-05-22,1654.339966,1676.640015,1643.959961,1673.449951,1673.449951,1734730000
2002-05-23,1678.420044,1697.770020,1651.890015,1697.630005,1697.630005,1762570000
2002-05-24,1680.660034,1681.099976,1658.780029,1661.489990,1661.489990,1210890000
2002-05-28,1670.349976,1671.349976,1632.750000,1652.170044,1652.170044,1319250000
2002-05-29,1639.270020,1644.290039,1624.310059,1624.390015,1624.390015,1418900000
2002-05-30,1613.420044,1637.650024,1607.300049,1631.920044,1631.920044,1585850000
2002-05-31,1641.099976,1651.469971,1615.619995,1615.729980,1615.729980,1682430000
2002-06-03,1613.500000,1621.500000,1561.170044,1562.560059,1562.560059,1623120000
2002-06-04,1559.250000,1587.790039,1548.310059,1578.119995,1578.119995,1881400000
2002-06-05,1580.060059,1595.420044,1563.550049,1595.260010,1595.260010,1632920000
2002-06-06,1583.650024,1584.060059,1550.719971,1554.880005,1554.880005,1630260000
2002-06-07,1500.150024,1549.170044,1495.810059,1535.479980,1535.479980,2111740000
2002-06-10,1536.979980,1551.800049,1526.959961,1530.689941,1530.689941,1518260000
2002-06-11,1542.160034,1547.500000,1496.660034,1497.180054,1497.180054,1697040000
2002-06-12,1491.359985,1519.160034,1474.560059,1519.119995,1519.119995,2057320000
2002-06-13,1512.229980,1526.410034,1495.640015,1496.880005,1496.880005,1566910000
2002-06-14,1471.969971,1507.010010,1445.439941,1504.739990,1504.739990,1827730000
2002-06-17,1519.650024,1555.069946,1519.260010,1553.290039,1553.290039,1591840000
2002-06-18,1544.189941,1567.989990,1542.770020,1542.959961,1542.959961,1589760000
2002-06-19,1531.050049,1538.359985,1496.079956,1496.829956,1496.829956,1726700000
2002-06-20,1494.800049,1503.010010,1461.589966,1464.750000,1464.750000,1709470000
2002-06-21,1456.609985,1480.050049,1435.849976,1440.959961,1440.959961,1962900000
2002-06-24,1429.560059,1476.560059,1414.689941,1460.339966,1460.339966,2050610000
2002-06-25,1472.189941,1475.579956,1419.250000,1423.989990,1423.989990,1880680000
2002-06-26,1379.869995,1436.569946,1375.530029,1429.329956,1429.329956,2061740000
2002-06-27,1446.369995,1459.410034,1412.959961,1459.199951,1459.199951,1942590000
2002-06-28,1454.979980,1486.250000,1454.709961,1463.209961,1463.209961,2575240000
2002-07-01,1457.040039,1459.839966,1402.510010,1403.800049,1403.800049,2320650000
2002-07-02,1395.369995,1396.250000,1356.030029,1357.819946,1357.819946,2722550000
2002-07-03,1348.609985,1380.380005,1336.060059,1380.170044,1380.170044,2661060000
2002-07-05,1401.030029,1448.660034,1401.030029,1448.359985,1448.359985,1120960000
2002-07-08,1439.849976,1452.560059,1401.280029,1405.609985,1405.609985,1708150000
2002-07-09,1405.369995,1415.310059,1379.569946,1381.119995,1381.119995,1704220000
2002-07-10,1396.670044,1396.949951,1345.219971,1346.010010,1346.010010,1846320000
2002-07-11,1339.650024,1375.579956,1323.589966,1374.430054,1374.430054,2298330000
2002-07-12,1391.300049,1402.449951,1363.109985,1373.500000,1373.500000,2009340000
2002-07-15,1365.790039,1382.699951,1315.300049,1382.619995,1382.619995,2117700000
2002-07-16,1371.910034,1407.589966,1364.880005,1375.260010,1375.260010,2379260000
2002-07-17,1408.099976,1426.280029,1370.209961,1397.250000,1397.250000,2338390000
2002-07-18,1390.410034,1395.290039,1356.800049,1356.949951,1356.949951,1842360000
2002-07-19,1336.390015,1350.209961,1309.939941,1319.150024,1319.150024,2396800000
2002-07-22,1309.839966,1332.099976,1272.459961,1282.650024,1282.650024,2014410000
2002-07-23,1287.589966,1295.589966,1228.880005,1229.050049,1229.050049,2238890000
2002-07-24,1203.880005,1290.400024,1192.420044,1290.229980,1290.229980,2167790000
2002-07-25,1277.160034,1289.719971,1220.930054,1240.079956,1240.079956,2353210000
2002-07-26,1250.719971,1264.670044,1234.459961,1262.119995,1262.119995,1691540000
2002-07-29,1286.810059,1335.250000,1286.540039,1335.250000,1335.250000,1944170000
2002-07-30,1322.989990,1354.479980,1313.489990,1344.189941,1344.189941,1728270000
2002-07-31,1331.819946,1335.790039,1307.010010,1328.260010,1328.260010,1633300000
2002-08-01,1322.469971,1326.099976,1276.880005,1280.000000,1280.000000,1548860000
2002-08-02,1279.099976,1282.060059,1235.569946,1247.920044,1247.920044,1419790000
2002-08-05,1243.380005,1247.839966,1205.680054,1206.010010,1206.010010,1336720000
2002-08-06,1224.800049,1279.569946,1224.800049,1259.550049,1259.550049,1535110000
2002-08-07,1290.229980,1298.119995,1243.489990,1280.900024,1280.900024,1542880000
2002-08-08,1278.339966,1316.520020,1263.310059,1316.520020,1316.520020,1523000000
2002-08-09,1301.829956,1322.069946,1290.770020,1306.119995,1306.119995,1313750000
2002-08-12,1293.880005,1311.430054,1286.910034,1306.839966,1306.839966,1054220000
2002-08-13,1300.729980,1324.430054,1268.989990,1269.280029,1269.280029,1570660000
2002-08-14,1273.939941,1334.310059,1265.189941,1334.300049,1334.300049,1629290000
2002-08-15,1339.599976,1350.920044,1322.109985,1345.010010,1345.010010,1642850000
2002-08-16,1333.260010,1368.689941,1325.989990,1361.010010,1361.010010,1389180000
2002-08-19,1362.290039,1397.060059,1359.140015,1394.540039,1394.540039,1489490000
2002-08-20,1384.469971,1389.839966,1370.979980,1376.589966,1376.589966,1396290000
2002-08-21,1389.560059,1410.880005,1378.089966,1409.250000,1409.250000,1508530000
2002-08-22,1410.750000,1426.760010,1398.829956,1422.949951,1422.949951,1654080000
2002-08-23,1411.750000,1411.750000,1377.640015,1380.619995,1380.619995,1365830000
2002-08-26,1387.199951,1394.239990,1360.430054,1391.739990,1391.739990,1261360000
2002-08-27,1395.040039,1396.400024,1346.209961,1347.780029,1347.780029,1432360000
2002-08-28,1339.420044,1340.010010,1312.250000,1314.380005,1314.380005,1351500000
2002-08-29,1304.209961,1345.369995,1295.790039,1335.770020,1335.770020,1435190000
2002-08-30,1326.050049,1337.920044,1314.689941,1314.849976,1314.849976,1089820000
2002-09-03,1302.670044,1302.670044,1263.229980,1263.839966,1263.839966,1394260000
2002-09-04,1268.650024,1294.650024,1261.000000,1292.310059,1292.310059,1493510000
2002-09-05,1274.760010,1274.760010,1251.000000,1251.000000,1251.000000,1520290000
2002-09-06,1280.270020,1304.020020,1280.270020,1295.300049,1295.300049,1320380000
2002-09-09,1286.750000,1310.329956,1270.729980,1304.599976,1304.599976,1247540000
2002-09-10,1306.130005,1322.430054,1299.530029,1320.089966,1320.089966,1441490000
2002-09-11,1328.349976,1347.270020,1314.959961,1315.449951,1315.449951,1075670000
2002-09-12,1305.719971,1305.719971,1279.089966,1279.680054,1279.680054,1192760000
2002-09-13,1272.939941,1292.359985,1270.589966,1291.400024,1291.400024,1265530000
2002-09-16,1286.849976,1292.729980,1267.689941,1275.880005,1275.880005,1097330000
2002-09-17,1292.910034,1298.500000,1258.849976,1259.939941,1259.939941,1500330000
2002-09-18,1244.520020,1263.900024,1233.079956,1252.130005,1252.130005,1570950000
2002-09-19,1233.939941,1242.910034,1216.189941,1216.449951,1216.449951,1521130000
2002-09-20,1229.469971,1232.959961,1216.239990,1221.089966,1221.089966,1796000000
2002-09-23,1209.130005,1209.719971,1177.410034,1184.930054,1184.930054,1443330000
2002-09-24,1170.949951,1200.449951,1169.040039,1182.170044,1182.170044,1666020000
2002-09-25,1195.599976,1227.229980,1184.119995,1222.290039,1222.290039,1691640000
2002-09-26,1231.849976,1239.619995,1206.910034,1221.609985,1221.609985,1664160000
2002-09-27,1213.770020,1235.079956,1198.119995,1199.160034,1199.160034,1444460000
2002-09-30,1187.479980,1190.739990,1160.069946,1172.060059,1172.060059,1682900000
2002-10-01,1180.260010,1214.010010,1160.709961,1213.719971,1213.719971,1707860000
2002-10-02,1208.030029,1222.719971,1183.760010,1187.300049,1187.300049,1763700000
2002-10-03,1183.109985,1197.959961,1164.510010,1165.560059,1165.560059,1647320000
2002-10-04,1174.579956,1175.750000,1135.270020,1139.900024,1139.900024,1587030000
2002-10-07,1135.790039,1145.790039,1113.359985,1119.400024,1119.400024,1409850000
2002-10-08,1129.819946,1144.130005,1109.640015,1129.219971,1129.219971,1836990000
2002-10-09,1117.140015,1135.890015,1112.079956,1114.109985,1114.109985,1755730000
2002-10-10,1116.760010,1165.829956,1108.489990,1163.369995,1163.369995,1837940000
2002-10-11,1179.900024,1220.119995,1179.900024,1210.469971,1210.469971,1915390000
2002-10-14,1198.500000,1221.599976,1193.420044,1220.530029,1220.530029,1204240000
2002-10-15,1259.869995,1282.739990,1259.869995,1282.439941,1282.439941,2009640000
2002-10-16,1239.540039,1253.609985,1229.060059,1232.420044,1232.420044,1585220000
2002-10-17,1272.260010,1283.209961,1263.459961,1272.290039,1272.290039,1822740000
2002-10-18,1270.130005,1288.079956,1253.439941,1287.859985,1287.859985,1665970000
2002-10-21,1276.760010,1312.530029,1267.760010,1309.670044,1309.670044,1572970000
2002-10-22,1285.540039,1307.599976,1280.660034,1292.800049,1292.800049,1723340000
2002-10-23,1288.239990,1320.250000,1279.459961,1320.229980,1320.229980,1598320000
2002-10-24,1325.079956,1330.989990,1296.540039,1298.709961,1298.709961,1944060000
2002-10-25,1297.329956,1331.329956,1297.170044,1331.130005,1331.130005,1470040000
2002-10-28,1345.719971,1346.209961,1310.630005,1315.829956,1315.829956,1636190000
2002-10-29,1313.140015,1318.930054,1279.189941,1300.540039,1300.540039,1598410000
2002-10-30,1307.489990,1334.630005,1300.550049,1326.729980,1326.729980,1675530000
2002-10-31,1330.729980,1347.579956,1323.089966,1329.750000,1329.750000,1761680000
2002-11-01,1320.949951,1360.829956,1313.719971,1360.699951,1360.699951,1842870000
2002-11-04,1394.569946,1420.030029,1388.680054,1396.540039,1396.540039,2372480000
2002-11-05,1386.869995,1401.369995,1379.329956,1401.170044,1401.170044,1704780000
2002-11-06,1408.219971,1419.040039,1386.520020,1418.989990,1418.989990,2189420000
2002-11-07,1397.540039,1400.079956,1371.469971,1376.709961,1376.709961,1758820000
2002-11-08,1376.369995,1389.770020,1354.280029,1359.280029,1359.280029,1603460000
2002-11-11,1355.099976,1355.099976,1319.069946,1319.189941,1319.189941,1267420000
2002-11-12,1328.079956,1367.969971,1328.079956,1349.560059,1349.560059,1559650000
2002-11-13,1342.219971,1371.739990,1334.130005,1361.329956,1361.329956,1901380000
2002-11-14,1378.939941,1411.630005,1378.939941,1411.520020,1411.520020,1756210000
2002-11-15,1396.109985,1413.530029,1386.140015,1411.140015,1411.140015,1700890000
2002-11-18,1422.540039,1425.420044,1393.660034,1393.689941,1393.689941,1766300000
2002-11-19,1387.109985,1394.930054,1367.760010,1374.510010,1374.510010,1620330000
2002-11-20,1375.689941,1419.640015,1375.410034,1419.349976,1419.349976,1771370000
2002-11-21,1431.130005,1468.719971,1430.079956,1467.550049,1467.550049,2441730000
2002-11-22,1453.050049,1475.349976,1449.500000,1468.739990,1468.739990,1960160000
2002-11-25,1470.640015,1486.939941,1461.130005,1481.900024,1481.900024,1952400000
2002-11-26,1473.229980,1478.729980,1441.119995,1444.430054,1444.430054,1927670000
2002-11-27,1463.270020,1491.449951,1462.619995,1487.939941,1487.939941,1734500000
2002-11-29,1495.810059,1497.439941,1478.719971,1478.780029,1478.780029,841810000
2002-12-02,1507.939941,1521.439941,1474.589966,1484.780029,1484.780029,1925550000
2002-12-03,1474.689941,1474.689941,1445.229980,1448.959961,1448.959961,1651510000
2002-12-04,1427.050049,1444.180054,1412.920044,1430.349976,1430.349976,1886070000
2002-12-05,1444.739990,1445.949951,1410.579956,1410.750000,1410.750000,1462340000
2002-12-06,1395.180054,1430.390015,1391.099976,1422.439941,1422.439941,1529800000
2002-12-09,1411.400024,1411.400024,1367.069946,1367.140015,1367.140015,1496820000
2002-12-10,1374.560059,1397.839966,1373.890015,1390.760010,1390.760010,1470250000
2002-12-11,1382.099976,1407.150024,1377.709961,1396.589966,1396.589966,1423880000
2002-12-12,1407.020020,1411.689941,1388.510010,1399.550049,1399.550049,1408220000
2002-12-13,1387.709961,1387.709961,1362.420044,1362.420044,1362.420044,1371410000
2002-12-16,1367.739990,1400.489990,1365.660034,1400.329956,1400.329956,1406210000
2002-12-17,1396.329956,1408.160034,1385.369995,1392.050049,1392.050049,1336750000
2002-12-18,1380.630005,1380.630005,1355.550049,1361.510010,1361.510010,1529600000
2002-12-19,1358.609985,1384.579956,1346.180054,1354.099976,1354.099976,1654540000
2002-12-20,1364.189941,1370.790039,1358.800049,1363.050049,1363.050049,1992120000
2002-12-23,1359.920044,1384.290039,1358.290039,1381.689941,1381.689941,1193060000
2002-12-24,1375.959961,1382.930054,1372.380005,1372.469971,1372.469971,523880000
2002-12-26,1375.140015,1392.579956,1363.609985,1367.890015,1367.890015,812310000
2002-12-27,1363.640015,1369.209961,1346.650024,1348.310059,1348.310059,804960000
2002-12-30,1349.430054,1353.380005,1329.640015,1339.540039,1339.540039,1076580000
2002-12-31,1336.829956,1345.109985,1327.189941,1335.510010,1335.510010,1166770000
2003-01-02,1346.930054,1384.910034,1336.979980,1384.849976,1384.849976,1287540000
2003-01-03,1382.359985,1389.439941,1374.609985,1387.079956,1387.079956,1149590000
2003-01-06,1390.189941,1428.650024,1390.089966,1421.319946,1421.319946,1567690000
2003-01-07,1424.260010,1442.260010,1416.229980,1431.569946,1431.569946,1755760000
2003-01-08,1423.290039,1424.119995,1399.060059,1401.069946,1401.069946,1457010000
2003-01-09,1414.469971,1445.089966,1414.469971,1438.459961,1438.459961,1685990000
2003-01-10,1423.619995,1457.449951,1418.790039,1447.719971,1447.719971,1652320000
2003-01-13,1461.729980,1467.349976,1436.979980,1446.040039,1446.040039,1376040000
2003-01-14,1445.069946,1461.119995,1442.630005,1460.989990,1460.989990,1329340000
2003-01-15,1461.040039,1463.989990,1435.290039,1438.800049,1438.800049,1513080000
2003-01-16,1440.560059,1449.130005,1420.109985,1423.750000,1423.750000,1366550000
2003-01-17,1401.369995,1401.369995,1376.180054,1376.189941,1376.189941,1433840000
2003-01-21,1380.430054,1386.709961,1364.250000,1364.250000,1364.250000,1355410000
2003-01-22,1361.010010,1379.609985,1358.229980,1359.479980,1359.479980,1477520000
2003-01-23,1377.500000,1393.670044,1365.109985,1388.270020,1388.270020,1566510000
2003-01-24,1382.349976,1382.349976,1340.219971,1342.140015,1342.140015,1568350000
2003-01-27,1329.810059,1349.829956,1320.319946,1325.270020,1325.270020,1440300000
2003-01-28,1335.430054,1346.500000,1321.439941,1342.180054,1342.180054,1406660000
2003-01-29,1335.900024,1363.310059,1320.349976,1358.060059,1358.060059,1507590000
2003-01-30,1360.550049,1363.079956,1322.060059,1322.349976,1322.349976,1446130000
2003-01-31,1308.099976,1331.040039,1303.640015,1320.910034,1320.910034,1554810000
2003-02-03,1324.739990,1335.760010,1318.000000,1323.790039,1323.790039,1256550000
2003-02-04,1310.479980,1310.479980,1292.199951,1306.150024,1306.150024,1368150000
2003-02-05,1314.670044,1332.819946,1299.349976,1301.500000,1301.500000,1367130000
2003-02-06,1298.699951,1310.510010,1291.469971,1301.729980,1301.729980,1219320000
2003-02-07,1310.920044,1314.520020,1278.540039,1282.469971,1282.469971,1228850000
2003-02-10,1286.510010,1298.569946,1275.189941,1296.680054,1296.680054,1216440000
2003-02-11,1301.540039,1315.040039,1285.770020,1295.459961,1295.459961,1296190000
2003-02-12,1292.079956,1301.109985,1278.739990,1278.969971,1278.969971,1231070000
2003-02-13,1280.920044,1281.319946,1261.790039,1277.439941,1277.439941,1310440000
2003-02-14,1283.410034,1310.369995,1279.660034,1310.170044,1310.170044,1315410000
2003-02-18,1319.989990,1346.920044,1319.520020,1346.540039,1346.540039,1303930000
2003-02-19,1343.369995,1344.589966,1322.119995,1334.319946,1334.319946,1179700000
2003-02-20,1339.699951,1344.290039,1329.089966,1331.229980,1331.229980,1320410000
2003-02-21,1331.329956,1352.069946,1316.040039,1349.020020,1349.020020,1342440000
2003-02-24,1342.500000,1343.089966,1321.439941,1322.380005,1322.380005,1222480000
2003-02-25,1307.390015,1331.349976,1291.959961,1328.979980,1328.979980,1395960000
2003-02-26,1323.010010,1331.469971,1302.829956,1303.680054,1303.680054,1207090000
2003-02-27,1312.130005,1331.790039,1305.560059,1323.939941,1323.939941,1238110000
2003-02-28,1327.869995,1342.729980,1325.150024,1337.520020,1337.520020,1354370000
2003-03-03,1344.209961,1353.310059,1316.849976,1320.290039,1320.290039,1253490000
2003-03-04,1320.280029,1321.890015,1307.270020,1307.770020,1307.770020,1221830000
2003-03-05,1305.280029,1317.689941,1302.050049,1314.400024,1314.400024,1360590000
2003-03-06,1306.069946,1312.609985,1299.810059,1302.890015,1302.890015,1262310000
2003-03-07,1285.300049,1310.530029,1280.719971,1305.290039,1305.290039,1436040000
2003-03-10,1295.459961,1299.550049,1277.180054,1278.369995,1278.369995,1119970000
2003-03-11,1280.729980,1288.989990,1269.479980,1271.469971,1271.469971,1251740000
2003-03-12,1266.989990,1279.589966,1253.219971,1279.239990,1279.239990,1533600000
2003-03-13,1297.739990,1340.780029,1290.589966,1340.770020,1340.770020,1789080000
2003-03-14,1344.260010,1352.839966,1329.969971,1340.329956,1340.329956,1611050000
2003-03-17,1329.949951,1392.410034,1326.280029,1392.270020,1392.270020,1886510000
2003-03-18,1392.000000,1400.550049,1378.829956,1400.550049,1400.550049,1632220000
2003-03-19,1396.270020,1401.239990,1378.569946,1397.069946,1397.069946,1694670000
2003-03-20,1385.660034,1411.410034,1371.900024,1402.770020,1402.770020,1596740000
2003-03-21,1422.060059,1425.729980,1403.150024,1421.839966,1421.839966,1911550000
2003-03-24,1390.040039,1392.400024,1368.369995,1369.780029,1369.780029,1317380000
2003-03-25,1374.209961,1400.140015,1369.319946,1391.010010,1391.010010,1437240000
2003-03-26,1390.270020,1397.939941,1383.349976,1387.449951,1387.449951,1418520000
2003-03-27,1375.900024,1392.459961,1369.310059,1384.250000,1384.250000,1441300000
2003-03-28,1375.260010,1384.819946,1367.890015,1369.599976,1369.599976,1364880000
2003-03-31,1351.609985,1357.000000,1336.609985,1341.170044,1341.170044,1596280000
2003-04-01,1347.540039,1356.369995,1338.229980,1348.300049,1348.300049,1412110000
2003-04-02,1374.709961,1400.859985,1374.709961,1396.719971,1396.719971,1609690000
2003-04-03,1404.989990,1412.079956,1389.949951,1396.579956,1396.579956,1445510000
2003-04-04,1400.969971,1400.969971,1378.219971,1383.510010,1383.510010,1366800000
2003-04-07,1425.229980,1430.109985,1389.510010,1389.510010,1389.510010,1516080000
2003-04-08,1388.530029,1392.520020,1376.599976,1382.939941,1382.939941,1312770000
2003-04-09,1385.280029,1393.369995,1356.599976,1356.739990,1356.739990,1312000000
2003-04-10,1359.430054,1368.109985,1351.099976,1365.609985,1365.609985,1235410000
2003-04-11,1379.479980,1387.329956,1353.739990,1358.849976,1358.849976,1237570000
2003-04-14,1361.349976,1386.500000,1359.319946,1384.949951,1384.949951,1173640000
2003-04-15,1381.670044,1394.030029,1376.030029,1391.010010,1391.010010,1295900000
2003-04-16,1411.699951,1418.520020,1391.989990,1394.719971,1394.719971,1551600000
2003-04-17,1395.619995,1425.500000,1393.130005,1425.500000,1425.500000,1644000000
2003-04-21,1425.959961,1432.079956,1413.709961,1424.369995,1424.369995,1271170000
2003-04-22,1417.000000,1452.339966,1414.400024,1451.359985,1451.359985,1614310000
2003-04-23,1453.949951,1468.079956,1447.650024,1466.160034,1466.160034,1818020000
2003-04-24,1453.229980,1465.920044,1448.050049,1457.229980,1457.229980,1661540000
2003-04-25,1451.130005,1452.170044,1432.020020,1434.540039,1434.540039,1515730000
2003-04-28,1437.859985,1465.400024,1435.349976,1462.239990,1462.239990,1477750000
2003-04-29,1468.030029,1482.489990,1459.479980,1471.300049,1471.300049,1670600000
2003-04-30,1467.839966,1472.689941,1459.040039,1464.310059,1464.310059,1619230000
2003-05-01,1463.000000,1478.849976,1451.319946,1472.560059,1472.560059,1473860000
2003-05-02,1470.089966,1504.219971,1469.839966,1502.880005,1502.880005,1826120000
2003-05-05,1508.310059,1519.699951,1502.660034,1504.040039,1504.040039,1932030000
2003-05-06,1503.420044,1531.819946,1503.310059,1523.709961,1523.709961,2139720000
2003-05-07,1513.479980,1523.910034,1503.060059,1506.760010,1506.760010,1927720000
2003-05-08,1492.489990,1504.040039,1486.910034,1489.689941,1489.689941,1619000000
2003-05-09,1500.650024,1520.150024,1500.099976,1520.150024,1520.150024,1545190000
2003-05-12,1518.520020,1544.410034,1512.719971,1541.400024,1541.400024,1796940000
2003-05-13,1533.140015,1548.589966,1529.560059,1539.680054,1539.680054,1856230000
2003-05-14,1545.880005,1549.939941,1526.140015,1534.900024,1534.900024,1816790000
2003-05-15,1541.430054,1552.979980,1536.030029,1551.380005,1551.380005,1982130000
2003-05-16,1544.839966,1550.439941,1534.349976,1538.530029,1538.530029,1783450000
2003-05-19,1530.380005,1536.040039,1492.459961,1492.770020,1492.770020,1684210000
2003-05-20,1498.050049,1505.180054,1480.130005,1491.089966,1491.089966,1699750000
2003-05-21,1488.270020,1490.819946,1478.150024,1489.869995,1489.869995,1588960000
2003-05-22,1493.390015,1512.800049,1489.079956,1507.550049,1507.550049,1783870000
2003-05-23,1506.640015,1514.489990,1501.380005,1510.089966,1510.089966,1448770000
2003-05-27,1504.869995,1558.280029,1504.219971,1556.689941,1556.689941,1932760000
2003-05-28,1560.109985,1571.849976,1553.699951,1563.239990,1563.239990,2042270000
2003-05-29,1565.380005,1591.260010,1564.140015,1574.949951,1574.949951,2228880000
2003-05-30,1583.229980,1599.920044,1582.520020,1595.910034,1595.910034,2314660000
2003-06-02,1612.099976,1620.790039,1586.479980,1590.750000,1590.750000,2517530000
2003-06-03,1589.719971,1603.739990,1584.699951,1603.560059,1603.560059,2067880000
2003-06-04,1604.839966,1638.569946,1603.170044,1634.650024,1634.650024,2515710000
2003-06-05,1620.790039,1646.010010,1613.989990,1646.010010,1646.010010,2449080000
2003-06-06,1670.030029,1684.060059,1625.180054,1627.420044,1627.420044,2962610000
2003-06-09,1623.000000,1625.609985,1597.319946,1603.969971,1603.969971,1856700000
2003-06-10,1611.170044,1627.770020,1606.079956,1627.670044,1627.670044,1791650000
2003-06-11,1625.000000,1647.569946,1612.219971,1646.020020,1646.020020,1932200000
2003-06-12,1653.050049,1661.119995,1640.119995,1653.619995,1653.619995,1790700000
2003-06-13,1656.609985,1660.430054,1624.119995,1626.489990,1626.489990,1813140000
2003-06-16,1633.800049,1667.770020,1629.589966,1666.579956,1666.579956,1912560000
2003-06-17,1673.099976,1674.089966,1656.569946,1668.439941,1668.439941,1968630000
2003-06-18,1663.030029,1685.040039,1653.250000,1677.140015,1677.140015,2082080000
2003-06-19,1677.050049,1686.099976,1646.790039,1648.640015,1648.640015,1957720000
2003-06-20,1657.310059,1660.469971,1638.930054,1644.719971,1644.719971,1767110000
2003-06-23,1642.329956,1643.209961,1601.449951,1610.750000,1610.750000,1694940000
2003-06-24,1605.689941,1622.469971,1598.250000,1605.609985,1605.609985,1619510000
2003-06-25,1608.500000,1629.969971,1600.280029,1602.660034,1602.660034,1563620000
2003-06-26,1611.310059,1636.150024,1606.469971,1634.010010,1634.010010,1560860000
2003-06-27,1636.030029,1653.739990,1621.250000,1625.260010,1625.260010,1553940000
2003-06-30,1634.859985,1643.680054,1621.439941,1622.800049,1622.800049,1792820000
2003-07-01,1617.300049,1641.770020,1598.920044,1640.130005,1640.130005,1711820000
2003-07-02,1648.130005,1678.770020,1648.130005,1678.729980,1678.729980,1866650000
2003-07-03,1665.949951,1683.770020,1660.949951,1663.459961,1663.459961,944910000
2003-07-07,1685.410034,1721.250000,1685.410034,1720.709961,1720.709961,1836380000
2003-07-08,1715.989990,1747.439941,1713.760010,1746.459961,1746.459961,2018490000
2003-07-09,1743.660034,1758.180054,1735.300049,1747.459961,1747.459961,2113620000
2003-07-10,1731.349976,1735.130005,1707.489990,1715.859985,1715.859985,1733800000
2003-07-11,1720.979980,1737.410034,1720.979980,1733.930054,1733.930054,1516880000
2003-07-14,1757.430054,1776.099976,1748.880005,1754.819946,1754.819946,1973180000
2003-07-15,1769.949951,1771.780029,1742.099976,1753.209961,1753.209961,1915630000
2003-07-16,1766.349976,1767.900024,1734.140015,1747.969971,1747.969971,1920560000
2003-07-17,1727.760010,1729.589966,1693.469971,1698.020020,1698.020020,1912680000
2003-07-18,1709.089966,1714.839966,1688.819946,1708.500000,1708.500000,1602890000
2003-07-21,1706.150024,1706.290039,1675.180054,1681.410034,1681.410034,1459310000
2003-07-22,1695.020020,1710.339966,1686.150024,1706.099976,1706.099976,1749720000
2003-07-23,1710.819946,1720.040039,1695.199951,1719.180054,1719.180054,1834980000
2003-07-24,1732.189941,1740.800049,1700.290039,1701.420044,1701.420044,1901240000
2003-07-25,1703.579956,1730.910034,1685.890015,1730.699951,1730.699951,1587980000
2003-07-28,1734.680054,1740.589966,1726.239990,1735.359985,1735.359985,1535820000
2003-07-29,1740.270020,1744.599976,1713.209961,1731.369995,1731.369995,1703800000
2003-07-30,1731.569946,1733.400024,1717.069946,1720.910034,1720.910034,1513760000
2003-07-31,1735.469971,1757.369995,1728.339966,1735.020020,1735.020020,1858470000
2003-08-01,1731.630005,1733.140015,1714.010010,1715.619995,1715.619995,1484040000
2003-08-04,1714.839966,1723.270020,1687.770020,1714.060059,1714.060059,1573410000
2003-08-05,1710.689941,1711.109985,1671.040039,1673.500000,1673.500000,1743380000
2003-08-06,1664.260010,1675.459961,1648.420044,1652.680054,1652.680054,1862270000
2003-08-07,1651.459961,1658.430054,1641.739990,1652.180054,1652.180054,1638040000
2003-08-08,1659.060059,1662.780029,1640.880005,1644.030029,1644.030029,1336330000
2003-08-11,1646.949951,1668.060059,1646.589966,1661.510010,1661.510010,1203780000
2003-08-12,1666.609985,1687.479980,1660.660034,1687.010010,1687.010010,1329840000
2003-08-13,1693.359985,1695.829956,1681.310059,1686.609985,1686.609985,1449200000
2003-08-14,1688.130005,1700.339966,1681.520020,1700.339966,1700.339966,1311570000
2003-08-15,1697.750000,1705.329956,1693.880005,1702.010010,1702.010010,703950000
2003-08-18,1707.170044,1739.589966,1706.930054,1739.489990,1739.489990,1476310000
2003-08-19,1747.000000,1761.630005,1737.369995,1761.109985,1761.109985,1724390000
2003-08-20,1749.079956,1768.520020,1747.010010,1760.540039,1760.540039,1506760000
2003-08-21,1771.390015,1783.640015,1762.969971,1777.550049,1777.550049,1722470000
2003-08-22,1804.810059,1812.489990,1765.300049,1765.319946,1765.319946,1705200000
2003-08-25,1763.780029,1768.119995,1752.119995,1764.310059,1764.310059,1117840000
2003-08-26,1756.079956,1771.219971,1737.150024,1770.650024,1770.650024,1382860000
2003-08-27,1767.780029,1783.119995,1764.630005,1782.130005,1782.130005,1349730000
2003-08-28,1787.770020,1800.650024,1772.979980,1800.180054,1800.180054,1466510000
2003-08-29,1796.099976,1813.819946,1794.829956,1810.449951,1810.449951,1206180000
2003-09-02,1817.920044,1841.479980,1804.300049,1841.479980,1841.479980,1773780000
2003-09-03,1852.469971,1863.550049,1846.510010,1852.900024,1852.900024,2333120000
2003-09-04,1853.119995,1870.000000,1848.949951,1868.969971,1868.969971,1886580000
2003-09-05,1861.290039,1879.699951,1850.689941,1858.239990,1858.239990,1952040000
2003-09-08,1863.880005,1888.650024,1863.880005,1888.619995,1888.619995,2032940000
2003-09-09,1883.000000,1886.270020,1867.810059,1873.430054,1873.430054,2220160000
2003-09-10,1859.209961,1859.209961,1823.810059,1823.810059,1823.810059,2001600000
2003-09-11,1830.439941,1852.599976,1819.420044,1846.089966,1846.089966,1748050000
2003-09-12,1833.969971,1855.040039,1821.979980,1855.030029,1855.030029,1713770000
2003-09-15,1857.119995,1861.810059,1843.790039,1845.699951,1845.699951,1463950000
2003-09-16,1848.410034,1887.869995,1848.410034,1887.250000,1887.250000,1788770000
2003-09-17,1884.180054,1894.739990,1876.239990,1883.099976,1883.099976,1903800000
2003-09-18,1880.910034,1910.510010,1874.300049,1909.550049,1909.550049,2011010000
2003-09-19,1913.739990,1913.739990,1895.930054,1905.699951,1905.699951,1885000000
2003-09-22,1881.420044,1881.420044,1866.880005,1874.619995,1874.619995,1720080000
2003-09-23,1877.439941,1901.729980,1875.150024,1901.719971,1901.719971,1868800000
2003-09-24,1903.810059,1904.130005,1843.430054,1843.699951,1843.699951,2207970000
2003-09-25,1849.390015,1856.219971,1817.199951,1817.239990,1817.239990,2033060000
2003-09-26,1816.750000,1821.569946,1792.060059,1792.069946,1792.069946,1841530000
2003-09-29,1801.550049,1824.589966,1786.569946,1824.560059,1824.560059,1666930000
2003-09-30,1812.810059,1812.810059,1783.459961,1786.939941,1786.939941,1864240000
2003-10-01,1797.069946,1832.250000,1796.089966,1832.250000,1832.250000,1821740000
2003-10-02,1828.939941,1842.550049,1823.640015,1836.219971,1836.219971,1604090000
2003-10-03,1864.540039,1891.619995,1864.540039,1880.569946,1880.569946,2014580000
2003-10-06,1884.640015,1894.219971,1876.000000,1893.459961,1893.459961,1375810000
2003-10-07,1882.920044,1907.880005,1878.589966,1907.849976,1907.849976,1840280000
2003-10-08,1913.640015,1914.329956,1888.530029,1893.780029,1893.780029,1801870000
2003-10-09,1916.949951,1936.930054,1899.209961,1911.900024,1911.900024,2083460000
2003-10-10,1915.520020,1921.140015,1905.489990,1915.310059,1915.310059,1464990000
2003-10-13,1924.060059,1940.969971,1921.959961,1933.530029,1933.530029,1498730000
2003-10-14,1929.520020,1943.329956,1922.819946,1943.189941,1943.189941,1757290000
2003-10-15,1966.380005,1966.869995,1933.030029,1939.099976,1939.099976,2017190000
2003-10-16,1931.989990,1951.760010,1930.280029,1950.140015,1950.140015,1765870000
2003-10-17,1947.199951,1949.689941,1910.239990,1912.359985,1912.359985,1747150000
2003-10-20,1913.790039,1925.160034,1905.390015,1925.140015,1925.140015,1537390000
2003-10-21,1929.310059,1944.339966,1922.780029,1940.900024,1940.900024,1735740000
2003-10-22,1923.329956,1923.329956,1897.359985,1898.069946,1898.069946,1711460000
2003-10-23,1879.119995,1893.199951,1874.109985,1885.510010,1885.510010,1937090000
2003-10-24,1863.319946,1866.430054,1841.619995,1865.589966,1865.589966,1957040000
2003-10-27,1876.030029,1890.660034,1873.619995,1882.910034,1882.910034,1518680000
2003-10-28,1893.280029,1932.260010,1892.430054,1932.260010,1932.260010,2076260000
2003-10-29,1925.609985,1937.369995,1923.560059,1936.560059,1936.560059,1968120000
2003-10-30,1955.589966,1957.530029,1929.770020,1932.689941,1932.689941,2158840000
2003-10-31,1938.219971,1942.680054,1928.670044,1932.209961,1932.209961,1833200000
2003-11-03,1941.310059,1969.260010,1941.310059,1967.699951,1967.699951,2089430000
2003-11-04,1961.449951,1971.380005,1953.640015,1957.969971,1957.969971,2081990000
2003-11-05,1957.000000,1966.150024,1938.219971,1959.369995,1959.369995,2018140000
2003-11-06,1971.270020,1977.910034,1953.339966,1976.369995,1976.369995,2141830000
2003-11-07,1986.560059,1992.270020,1968.810059,1970.739990,1970.739990,1957330000
2003-11-10,1972.099976,1973.079956,1939.729980,1941.640015,1941.640015,1750150000
2003-11-11,1938.849976,1944.010010,1923.500000,1930.750000,1930.750000,1637810000
2003-11-12,1935.969971,1973.109985,1935.859985,1973.109985,1973.109985,1837190000
2003-11-13,1964.430054,1970.400024,1956.410034,1967.349976,1967.349976,1871860000
2003-11-14,1966.869995,1977.790039,1930.260010,1930.260010,1930.260010,1829730000
2003-11-17,1919.010010,1919.229980,1890.719971,1909.609985,1909.609985,1861100000
2003-11-18,1919.449951,1926.000000,1881.750000,1881.750000,1881.750000,1898710000
2003-11-19,1886.180054,1903.430054,1880.310059,1899.650024,1899.650024,1798010000
2003-11-20,1886.630005,1916.550049,1880.910034,1881.920044,1881.920044,1799100000
2003-11-21,1891.839966,1896.410034,1878.069946,1893.880005,1893.880005,1621590000
2003-11-24,1907.290039,1947.140015,1907.290039,1947.140015,1947.140015,1791020000
2003-11-25,1948.359985,1956.199951,1942.020020,1943.040039,1943.040039,1836350000
2003-11-26,1954.280029,1960.310059,1930.630005,1953.310059,1953.310059,1524790000
2003-11-28,1950.209961,1963.060059,1950.209961,1960.260010,1960.260010,703800000
2003-12-01,1972.969971,1989.819946,1968.540039,1989.819946,1989.819946,1840020000
2003-12-02,1986.800049,1996.079956,1978.229980,1980.069946,1980.069946,1802760000
2003-12-03,1989.140015,2000.920044,1960.130005,1960.250000,1960.250000,2241590000
2003-12-04,1966.920044,1971.250000,1942.670044,1968.800049,1968.800049,2114230000
2003-12-05,1949.260010,1960.390015,1935.579956,1937.819946,1937.819946,1665920000
2003-12-08,1937.479980,1948.939941,1926.939941,1948.849976,1948.849976,1583730000
2003-12-09,1955.500000,1956.969971,1906.839966,1908.319946,1908.319946,1813530000
2003-12-10,1912.239990,1916.000000,1887.459961,1904.650024,1904.650024,1946310000
2003-12-11,1904.479980,1945.920044,1903.930054,1942.319946,1942.319946,1807550000
2003-12-12,1947.260010,1949.020020,1931.099976,1949.000000,1949.000000,1457100000
2003-12-15,1978.770020,1979.780029,1918.260010,1918.260010,1918.260010,1815500000
2003-12-16,1918.060059,1927.089966,1901.660034,1924.290039,1924.290039,1811430000
2003-12-17,1922.209961,1926.000000,1910.239990,1921.329956,1921.329956,1501340000
2003-12-18,1924.619995,1957.680054,1924.619995,1956.180054,1956.180054,1714080000
2003-12-19,1963.280029,1963.280029,1939.560059,1951.020020,1951.020020,1844570000
2003-12-22,1946.189941,1958.739990,1941.619995,1955.800049,1955.800049,1283590000
2003-12-23,1954.030029,1974.780029,1952.439941,1974.780029,1974.780029,1321000000
2003-12-24,1969.709961,1974.310059,1964.880005,1969.229980,1969.229980,642630000
2003-12-26,1970.369995,1979.739990,1970.369995,1973.140015,1973.140015,530810000
2003-12-29,1976.930054,2006.479980,1976.930054,2006.479980,2006.479980,1413210000
2003-12-30,2003.979980,2010.130005,1997.819946,2009.880005,2009.880005,1544270000
2003-12-31,2010.640015,2015.229980,1996.619995,2003.369995,2003.369995,1775710000
2004-01-02,2011.079956,2022.369995,1999.770020,2006.680054,2006.680054,1666780000
2004-01-05,2020.780029,2047.359985,2020.780029,2047.359985,2047.359985,2362910000
2004-01-06,2044.550049,2061.540039,2039.630005,2057.370117,2057.370117,2273220000
2004-01-07,2056.750000,2078.090088,2047.020020,2077.679932,2077.679932,2294280000
2004-01-08,2089.600098,2100.250000,2078.050049,2100.250000,2100.250000,2683950000
2004-01-09,2083.639893,2113.330078,2077.090088,2086.919922,2086.919922,2482760000
2004-01-12,2093.540039,2112.520020,2085.149902,2111.780029,2111.780029,2284010000
2004-01-13,2113.110107,2114.909912,2080.290039,2096.439941,2096.439941,2385700000
2004-01-14,2104.290039,2111.729980,2094.320068,2111.129883,2111.129883,2099970000
2004-01-15,2101.860107,2121.610107,2088.100098,2109.080078,2109.080078,2235590000
2004-01-16,2126.120117,2140.469971,2119.350098,2140.459961,2140.459961,2614390000
2004-01-20,2149.030029,2149.850098,2130.199951,2147.979980,2147.979980,2574190000
2004-01-21,2139.330078,2150.110107,2120.199951,2142.449951,2142.449951,2421860000
2004-01-22,2146.320068,2152.120117,2119.010010,2119.010010,2119.010010,2353370000
2004-01-23,2124.760010,2138.409912,2108.449951,2123.870117,2123.870117,2253910000
2004-01-26,2120.560059,2153.830078,2115.340088,2153.830078,2153.830078,1946050000
2004-01-27,2148.050049,2152.750000,2116.040039,2116.040039,2116.040039,2151260000
2004-01-28,2125.020020,2128.000000,2073.149902,2077.370117,2077.370117,2319550000
2004-01-29,2085.540039,2087.330078,2041.069946,2068.229980,2068.229980,2637760000
2004-01-30,2068.360107,2078.879883,2058.540039,2066.149902,2066.149902,1931180000
2004-02-02,2072.129883,2085.489990,2053.790039,2063.149902,2063.149902,1915680000
2004-02-03,2061.280029,2071.439941,2057.330078,2066.209961,2066.209961,1844840000
2004-02-04,2042.829956,2044.680054,2013.920044,2014.140015,2014.140015,2267580000
2004-02-05,2024.479980,2031.390015,2012.790039,2019.560059,2019.560059,1956030000
2004-02-06,2025.959961,2064.010010,2025.910034,2064.010010,2064.010010,1855510000
2004-02-09,2069.290039,2074.270020,2060.439941,2060.570068,2060.570068,1745350000
2004-02-10,2061.100098,2075.330078,2060.439941,2075.330078,2075.330078,1656760000
2004-02-11,2072.899902,2089.659912,2064.770020,2089.659912,2089.659912,2185700000
2004-02-12,2084.020020,2091.219971,2072.060059,2073.610107,2073.610107,1937690000
2004-02-13,2080.169922,2085.709961,2049.760010,2053.560059,2053.560059,1818020000
2004-02-17,2068.419922,2084.719971,2068.010010,2080.350098,2080.350098,1618060000
2004-02-18,2084.229980,2088.510010,2072.189941,2076.469971,2076.469971,1781240000
2004-02-19,2091.709961,2094.919922,2045.959961,2045.959961,2045.959961,2065540000
2004-02-20,2052.129883,2052.360107,2022.790039,2037.930054,2037.930054,1914330000
2004-02-23,2044.410034,2045.099976,1999.589966,2007.520020,2007.520020,1953330000
2004-02-24,2000.750000,2018.069946,1991.050049,2005.439941,2005.439941,2069420000
2004-02-25,2010.589966,2024.199951,2007.729980,2022.979980,2022.979980,1707140000
2004-02-26,2018.910034,2037.170044,2012.829956,2032.569946,2032.569946,1752840000
2004-02-27,2036.670044,2044.770020,2018.829956,2029.819946,2029.819946,1871780000
2004-03-01,2036.920044,2057.800049,2032.640015,2057.800049,2057.800049,1697920000
2004-03-02,2056.379883,2064.399902,2039.650024,2039.650024,2039.650024,1871950000
2004-03-03,2037.109985,2039.310059,2020.290039,2033.359985,2033.359985,1814850000
2004-03-04,2034.729980,2055.120117,2031.839966,2055.110107,2055.110107,1799070000
2004-03-05,2037.329956,2069.020020,2034.180054,2047.630005,2047.630005,2045230000
2004-03-08,2052.070068,2058.250000,2008.780029,2008.780029,2008.780029,2044260000
2004-03-09,2008.750000,2011.829956,1987.290039,1995.160034,1995.160034,2105450000
2004-03-10,1997.109985,2007.250000,1963.130005,1964.150024,1964.150024,2159820000
2004-03-11,1953.589966,1982.579956,1943.890015,1943.890015,1943.890015,2191370000
2004-03-12,1961.000000,1984.729980,1959.489990,1984.729980,1984.729980,1707130000
2004-03-15,1977.780029,1977.780029,1939.199951,1939.199951,1939.199951,1723290000
2004-03-16,1952.780029,1961.989990,1927.689941,1943.089966,1943.089966,1963640000
2004-03-17,1956.520020,1980.310059,1956.520020,1976.760010,1976.760010,1678770000
2004-03-18,1971.260010,1972.310059,1947.560059,1962.439941,1962.439941,1677760000
2004-03-19,1964.969971,1970.150024,1940.469971,1940.469971,1940.469971,1645680000
2004-03-22,1929.020020,1929.280029,1897.630005,1909.900024,1909.900024,1982240000
2004-03-23,1923.229980,1928.609985,1898.939941,1901.800049,1901.800049,1835180000
2004-03-24,1908.040039,1922.510010,1896.910034,1909.479980,1909.479980,1839440000
2004-03-25,1923.219971,1967.170044,1923.219971,1967.170044,1967.170044,1968620000
2004-03-26,1963.520020,1976.760010,1960.020020,1960.020020,1960.020020,1579820000
2004-03-29,1975.430054,1996.229980,1975.430054,1992.569946,1992.569946,1706000000
2004-03-30,1985.670044,2000.680054,1981.439941,2000.630005,2000.630005,1598550000
2004-03-31,2001.089966,2004.000000,1985.040039,1994.219971,1994.219971,1861460000
2004-04-01,1996.449951,2019.089966,1996.449951,2015.010010,2015.010010,1833430000
2004-04-02,2046.050049,2057.169922,2037.189941,2057.169922,2057.169922,2183740000
2004-04-05,2055.989990,2079.120117,2054.340088,2079.120117,2079.120117,1736300000
2004-04-06,2064.129883,2068.270020,2053.320068,2059.899902,2059.899902,1811100000
2004-04-07,2055.610107,2060.439941,2038.739990,2050.239990,2050.239990,1774960000
2004-04-08,2074.580078,2075.330078,2046.099976,2052.879883,2052.879883,1694140000
2004-04-12,2057.639893,2069.449951,2057.639893,2065.479980,2065.479980,1501360000
2004-04-13,2072.949951,2073.419922,2026.199951,2030.079956,2030.079956,1953240000
2004-04-14,2018.359985,2040.150024,2013.979980,2024.849976,2024.849976,1832200000
2004-04-15,2026.520020,2031.839966,1989.209961,2002.170044,2002.170044,1956010000
2004-04-16,2002.430054,2007.170044,1982.140015,1995.739990,1995.739990,1870420000
2004-04-19,1995.369995,2020.449951,1991.140015,2020.430054,2020.430054,1672830000
2004-04-20,2022.619995,2032.410034,1978.630005,1978.630005,1978.630005,1921740000
2004-04-21,1987.219971,1995.910034,1973.250000,1995.630005,1995.630005,2053970000
2004-04-22,1992.650024,2035.390015,1991.469971,2032.910034,2032.910034,2147870000
2004-04-23,2045.920044,2051.750000,2034.479980,2049.770020,2049.770020,1927300000
2004-04-26,2052.250000,2059.080078,2031.750000,2036.770020,2036.770020,1727680000
2004-04-27,2040.530029,2053.570068,2027.640015,2032.530029,2032.530029,1971610000
2004-04-28,2026.439941,2026.439941,1985.540039,1989.540039,1989.540039,2037420000
2004-04-29,1987.479980,1998.500000,1946.099976,1958.780029,1958.780029,2371070000
2004-04-30,1962.489990,1965.890015,1919.390015,1920.150024,1920.150024,2174730000
2004-05-03,1928.719971,1954.619995,1926.089966,1938.719971,1938.719971,1932490000
2004-05-04,1942.369995,1969.969971,1933.599976,1950.479980,1950.479980,1857530000
2004-05-05,1954.989990,1967.329956,1948.510010,1957.260010,1957.260010,1586660000
2004-05-06,1945.869995,1949.550049,1923.300049,1937.739990,1937.739990,1750770000
2004-05-07,1931.859985,1957.239990,1917.959961,1917.959961,1917.959961,1637090000
2004-05-10,1904.729980,1907.979980,1880.319946,1896.069946,1896.069946,1895630000
2004-05-11,1909.500000,1931.479980,1909.500000,1931.349976,1931.349976,1645220000
2004-05-12,1924.319946,1927.229980,1878.770020,1925.589966,1925.589966,1887780000
2004-05-13,1918.630005,1937.869995,1914.099976,1926.030029,1926.030029,1558620000
2004-05-14,1922.469971,1927.250000,1897.569946,1904.250000,1904.250000,1526360000
2004-05-17,1881.060059,1887.739990,1865.400024,1876.640015,1876.640015,1528890000
2004-05-18,1892.290039,1903.390015,1890.949951,1897.819946,1897.819946,1435100000
2004-05-19,1917.579956,1936.040039,1898.160034,1898.170044,1898.170044,1834960000
2004-05-20,1902.780029,1912.020020,1890.180054,1896.589966,1896.589966,1540900000
2004-05-21,1910.040039,1918.079956,1899.849976,1912.089966,1912.089966,1376620000
2004-05-24,1924.869995,1934.410034,1915.560059,1922.979980,1922.979980,1422080000
2004-05-25,1920.939941,1966.680054,1913.729980,1964.650024,1964.650024,1770600000
2004-05-26,1961.160034,1976.160034,1957.579956,1976.150024,1976.150024,1591030000
2004-05-27,1982.770020,1991.869995,1969.040039,1984.500000,1984.500000,1641260000
2004-05-28,1985.540039,1990.810059,1976.699951,1986.739990,1986.739990,1233190000
2004-06-01,1978.520020,1991.290039,1972.709961,1990.770020,1990.770020,1459030000
2004-06-02,1995.180054,1998.319946,1978.709961,1988.979980,1988.979980,1520120000
2004-06-03,1983.859985,1983.859985,1960.260010,1960.260010,1960.260010,1526670000
2004-06-04,1982.650024,1995.500000,1978.040039,1978.619995,1978.619995,1417600000
2004-06-07,1991.670044,2020.619995,1991.420044,2020.619995,2020.619995,1485300000
2004-06-08,2010.719971,2023.540039,2008.300049,2023.530029,2023.530029,1464790000
2004-06-09,2015.040039,2019.219971,1989.989990,1990.609985,1990.609985,1520200000
2004-06-10,1996.800049,2000.989990,1988.890015,1999.869995,1999.869995,1345640000
2004-06-14,1987.750000,1987.829956,1963.479980,1969.989990,1969.989990,1402630000
2004-06-15,1982.410034,2006.579956,1982.410034,1995.599976,1995.599976,1527280000
2004-06-16,1997.099976,2002.069946,1990.569946,1998.229980,1998.229980,1353130000
2004-06-17,1993.689941,1993.930054,1976.250000,1983.670044,1983.670044,1449920000
2004-06-18,1977.770020,2000.410034,1973.910034,1986.729980,1986.729980,1697770000
2004-06-21,1990.819946,1995.060059,1972.430054,1974.380005,1974.380005,1363000000
2004-06-22,1975.510010,1994.869995,1964.530029,1994.150024,1994.150024,1660890000
2004-06-23,1992.050049,2023.229980,1990.780029,2020.979980,2020.979980,1803560000
2004-06-24,2020.109985,2032.209961,2013.780029,2015.569946,2015.569946,1685690000
2004-06-25,2016.739990,2033.869995,2015.569946,2025.469971,2025.469971,1972100000
2004-06-28,2038.979980,2039.930054,2013.729980,2019.819946,2019.819946,1611080000
2004-06-29,2017.349976,2037.599976,2017.349976,2034.930054,2034.930054,1581530000
2004-06-30,2038.339966,2055.649902,2031.880005,2047.790039,2047.790039,1754160000
2004-07-01,2045.530029,2045.530029,2006.670044,2015.550049,2015.550049,1739310000
2004-07-02,2014.089966,2014.739990,1996.609985,2006.660034,2006.660034,1200230000
2004-07-06,1994.699951,1995.400024,1958.689941,1963.430054,1963.430054,1927550000
2004-07-07,1961.219971,1976.920044,1960.780029,1966.079956,1966.079956,1762310000
2004-07-08,1951.790039,1964.479980,1934.569946,1935.319946,1935.319946,1789150000
2004-07-09,1946.489990,1961.109985,1940.219971,1946.329956,1946.329956,1388750000
2004-07-12,1936.170044,1941.239990,1921.400024,1936.920044,1936.920044,1504000000
2004-07-13,1940.310059,1945.170044,1930.589966,1931.660034,1931.660034,1499660000
2004-07-14,1913.729980,1937.680054,1908.979980,1914.880005,1914.880005,1461800000
2004-07-15,1920.140015,1925.760010,1910.130005,1912.709961,1912.709961,1669940000
2004-07-16,1926.189941,1926.189941,1882.930054,1883.150024,1883.150024,2099400000
2004-07-19,1889.060059,1893.800049,1870.140015,1883.829956,1883.829956,1774620000
2004-07-20,1886.689941,1917.069946,1885.800049,1917.069946,1917.069946,1628240000
2004-07-21,1933.020020,1933.030029,1874.369995,1874.369995,1874.369995,2109750000
2004-07-22,1872.430054,1892.979980,1853.579956,1889.060059,1889.060059,1964570000
2004-07-23,1874.459961,1874.459961,1846.550049,1849.089966,1849.089966,1697910000
2004-07-26,1852.420044,1860.119995,1829.060059,1839.020020,1839.020020,1667060000
2004-07-27,1844.280029,1872.170044,1843.040039,1869.099976,1869.099976,1769400000
2004-07-28,1861.369995,1869.000000,1832.119995,1858.260010,1858.260010,1847380000
2004-07-29,1871.540039,1885.010010,1867.619995,1881.060059,1881.060059,1703350000
2004-07-30,1878.540039,1896.310059,1876.310059,1887.359985,1887.359985,1507320000
2004-08-02,1874.930054,1893.130005,1869.660034,1892.089966,1892.089966,1533970000
2004-08-03,1887.140015,1887.569946,1859.170044,1859.420044,1859.420044,1494480000
2004-08-04,1850.780029,1864.800049,1842.199951,1855.060059,1855.060059,1659390000
2004-08-05,1856.989990,1859.770020,1820.209961,1821.630005,1821.630005,1574660000
2004-08-06,1805.949951,1806.280029,1775.569946,1776.890015,1776.890015,1692260000
2004-08-09,1782.349976,1787.439941,1774.479980,1774.640015,1774.640015,1263490000
2004-08-10,1782.300049,1808.699951,1782.260010,1808.699951,1808.699951,1468460000
2004-08-11,1778.430054,1786.650024,1760.500000,1782.420044,1782.420044,1794260000
2004-08-12,1770.680054,1774.680054,1751.949951,1752.489990,1752.489990,1632660000
2004-08-13,1762.459961,1768.630005,1750.819946,1757.219971,1757.219971,1347750000
2004-08-16,1759.579956,1789.489990,1759.579956,1782.839966,1782.839966,1289730000
2004-08-17,1792.260010,1804.589966,1791.949951,1795.250000,1795.250000,1390280000
2004-08-18,1787.660034,1831.369995,1784.599976,1831.369995,1831.369995,1575050000
2004-08-19,1825.910034,1829.130005,1811.680054,1819.890015,1819.890015,1416730000
2004-08-20,1819.540039,1843.119995,1815.920044,1838.020020,1838.020020,1342650000
2004-08-23,1843.790039,1848.119995,1835.109985,1838.699951,1838.699951,1224660000
2004-08-24,1846.930054,1850.290039,1828.510010,1836.890015,1836.890015,1301090000
2004-08-25,1836.719971,1861.790039,1830.300049,1860.719971,1860.719971,1320640000
2004-08-26,1855.770020,1860.390015,1848.880005,1852.920044,1852.920044,1183830000
2004-08-27,1855.030029,1866.250000,1854.770020,1862.089966,1862.089966,1011070000
2004-08-30,1855.780029,1855.780029,1836.469971,1836.489990,1836.489990,1007640000
2004-08-31,1837.540039,1842.150024,1819.619995,1838.099976,1838.099976,1298910000
2004-09-01,1833.369995,1859.439941,1833.329956,1850.410034,1850.410034,1426350000
2004-09-02,1848.030029,1876.239990,1846.949951,1873.430054,1873.430054,1208770000
2004-09-03,1857.609985,1867.459961,1840.939941,1844.479980,1844.479980,1244610000
2004-09-07,1856.000000,1865.430054,1847.479980,1858.560059,1858.560059,1320700000
2004-09-08,1855.250000,1870.040039,1850.050049,1850.640015,1850.640015,1442540000
2004-09-09,1858.510010,1875.390015,1849.369995,1869.650024,1869.650024,1663790000
2004-09-10,1870.329956,1895.780029,1863.459961,1894.310059,1894.310059,1606650000
2004-09-13,1900.170044,1919.209961,1897.729980,1910.380005,1910.380005,1741080000
2004-09-14,1909.199951,1917.739990,1901.770020,1915.400024,1915.400024,1509260000
2004-09-15,1908.380005,1908.380005,1892.079956,1896.520020,1896.520020,1575500000
2004-09-16,1898.829956,1914.380005,1898.359985,1904.079956,1904.079956,1325500000
2004-09-17,1907.010010,1911.000000,1896.670044,1910.089966,1910.089966,1640370000
2004-09-20,1903.020020,1921.500000,1900.239990,1908.069946,1908.069946,1565540000
2004-09-21,1913.130005,1925.849976,1909.430054,1921.180054,1921.180054,1531560000
2004-09-22,1910.229980,1910.229980,1884.849976,1885.709961,1885.709961,1588290000
2004-09-23,1887.020020,1894.670044,1883.319946,1886.430054,1886.430054,1396810000
2004-09-24,1888.890015,1897.420044,1879.479980,1879.479980,1879.479980,1360090000
2004-09-27,1871.160034,1871.939941,1858.880005,1859.880005,1859.880005,1316790000
2004-09-28,1865.880005,1873.859985,1852.589966,1869.869995,1869.869995,1536980000
2004-09-29,1870.609985,1894.060059,1869.949951,1893.939941,1893.939941,1637280000
2004-09-30,1892.599976,1902.250000,1887.680054,1896.839966,1896.839966,1656620000
2004-10-01,1909.589966,1942.229980,1908.569946,1942.199951,1942.199951,1820300000
2004-10-04,1954.589966,1965.760010,1950.170044,1952.400024,1952.400024,1854970000
2004-10-05,1950.229980,1960.900024,1946.859985,1955.500000,1955.500000,1709600000
2004-10-06,1953.910034,1971.040039,1947.239990,1971.030029,1971.030029,1922870000
2004-10-07,1967.369995,1970.260010,1948.030029,1948.520020,1948.520020,1734970000
2004-10-08,1940.670044,1949.339966,1917.719971,1919.969971,1919.969971,1668940000
2004-10-11,1924.410034,1930.660034,1920.760010,1928.760010,1928.760010,1173820000
2004-10-12,1913.699951,1929.979980,1904.109985,1925.170044,1925.170044,1508390000
2004-10-13,1944.959961,1948.010010,1914.459961,1920.530029,1920.530029,1776120000
2004-10-14,1920.579956,1921.819946,1900.770020,1903.020020,1903.020020,1590290000
2004-10-15,1907.930054,1923.920044,1899.329956,1911.500000,1911.500000,1648280000
2004-10-18,1909.780029,1936.520020,1904.500000,1936.520020,1936.520020,1505000000
2004-10-19,1944.410034,1952.849976,1922.599976,1922.900024,1922.900024,1713330000
2004-10-20,1920.060059,1934.319946,1910.829956,1932.969971,1932.969971,1650470000
2004-10-21,1940.109985,1957.479980,1933.000000,1953.619995,1953.619995,2006000000
2004-10-22,1952.359985,1952.540039,1914.390015,1915.140015,1915.140015,1737960000
2004-10-25,1911.079956,1920.709961,1905.910034,1914.040039,1914.040039,1603830000
2004-10-26,1915.150024,1928.800049,1905.489990,1928.790039,1928.790039,1812550000
2004-10-27,1928.000000,1971.280029,1926.250000,1969.989990,1969.989990,2075920000
2004-10-28,1963.359985,1980.359985,1959.569946,1975.739990,1975.739990,1821820000
2004-10-29,1974.550049,1984.180054,1963.829956,1974.989990,1974.989990,1639950000
2004-11-01,1975.479980,1983.910034,1969.319946,1979.869995,1979.869995,1522820000
2004-11-02,1981.469971,2002.930054,1978.640015,1984.790039,1984.790039,1845080000
2004-11-03,2014.449951,2020.030029,1992.699951,2004.329956,2004.329956,1957400000
2004-11-04,1998.150024,2023.719971,1992.069946,2023.630005,2023.630005,1823490000
2004-11-05,2035.040039,2046.920044,2025.630005,2038.939941,2038.939941,1908970000
2004-11-08,2038.219971,2044.530029,2033.790039,2039.250000,2039.250000,1609270000
2004-11-09,2039.030029,2049.770020,2034.410034,2043.329956,2043.329956,1692200000
2004-11-10,2039.579956,2047.250000,2032.369995,2034.560059,2034.560059,1853460000
2004-11-11,2041.339966,2061.399902,2039.739990,2061.270020,2061.270020,1764760000
2004-11-12,2065.320068,2085.340088,2056.409912,2085.340088,2085.340088,2004310000
2004-11-15,2082.590088,2094.129883,2078.840088,2094.090088,2094.090088,1888260000
2004-11-16,2087.070068,2087.300049,2073.350098,2078.620117,2078.620117,1901080000
2004-11-17,2090.939941,2112.179932,2090.719971,2099.679932,2099.679932,2223370000
2004-11-18,2096.189941,2105.389893,2089.479980,2104.280029,2104.280029,1915430000
2004-11-19,2100.449951,2102.600098,2070.629883,2070.629883,2070.629883,2033710000
2004-11-22,2066.340088,2085.189941,2052.800049,2085.189941,2085.189941,1897960000
2004-11-23,2082.469971,2092.020020,2068.979980,2084.280029,2084.280029,2057620000
2004-11-24,2091.790039,2103.800049,2090.199951,2102.540039,2102.540039,1638170000
2004-11-26,2101.810059,2110.379883,2101.810059,2101.969971,2101.969971,667760000
2004-11-29,2110.909912,2117.889893,2090.350098,2106.870117,2106.870117,1844330000
2004-11-30,2104.669922,2107.449951,2096.810059,2096.810059,2096.810059,1878760000
2004-12-01,2104.580078,2138.320068,2104.580078,2138.229980,2138.229980,2281640000
2004-12-02,2133.949951,2156.139893,2131.649902,2143.570068,2143.570068,2401610000
2004-12-03,2153.290039,2164.629883,2145.719971,2147.959961,2147.959961,2410930000
2004-12-06,2145.429932,2157.429932,2138.209961,2151.250000,2151.250000,2150250000
2004-12-07,2154.129883,2161.300049,2114.649902,2114.659912,2114.659912,2671520000
2004-12-08,2118.139893,2130.760010,2110.570068,2126.110107,2126.110107,2390860000
2004-12-09,2109.550049,2134.229980,2097.860107,2129.010010,2129.010010,2284150000
2004-12-10,2121.149902,2134.600098,2120.330078,2128.070068,2128.070068,1794840000
2004-12-13,2141.199951,2148.500000,2132.189941,2148.500000,2148.500000,2070980000
2004-12-14,2145.050049,2163.500000,2145.050049,2159.840088,2159.840088,2228670000
2004-12-15,2159.679932,2171.270020,2151.310059,2162.550049,2162.550049,2337590000
2004-12-16,2159.959961,2164.800049,2138.810059,2146.149902,2146.149902,2396220000
2004-12-17,2142.709961,2150.850098,2135.050049,2135.199951,2135.199951,2423080000
2004-12-20,2142.209961,2154.479980,2124.219971,2127.850098,2127.850098,1991460000
2004-12-21,2134.750000,2151.709961,2133.340088,2150.909912,2150.909912,1972860000
2004-12-22,2145.989990,2163.479980,2145.179932,2157.030029,2157.030029,1802760000
2004-12-23,2153.310059,2168.780029,2153.310059,2160.620117,2160.620117,1430770000
2004-12-27,2168.820068,2171.939941,2147.590088,2154.219971,2154.219971,1478700000
2004-12-28,2156.750000,2177.189941,2156.530029,2177.189941,2177.189941,1587550000
2004-12-29,2170.989990,2182.330078,2170.989990,2177.000000,2177.000000,1503880000
2004-12-30,2177.469971,2182.370117,2176.399902,2178.340088,2178.340088,1403140000
2004-12-31,2178.979980,2185.560059,2174.629883,2175.439941,2175.439941,1366460000
2005-01-03,2184.750000,2191.600098,2148.719971,2152.149902,2152.149902,2193130000
2005-01-04,2158.310059,2159.639893,2100.560059,2107.860107,2107.860107,2690460000
2005-01-05,2102.899902,2116.750000,2091.239990,2091.239990,2091.239990,2375380000
2005-01-06,2098.510010,2103.899902,2088.030029,2090.000000,2090.000000,2174220000
2005-01-07,2099.949951,2103.389893,2076.689941,2088.610107,2088.610107,2191910000
2005-01-10,2087.620117,2111.429932,2086.659912,2097.040039,2097.040039,2098270000
2005-01-11,2089.070068,2090.620117,2072.620117,2079.620117,2079.620117,2210240000
2005-01-12,2089.699951,2093.439941,2066.790039,2092.530029,2092.530029,2257670000
2005-01-13,2093.540039,2094.800049,2067.939941,2070.560059,2070.560059,2111610000
2005-01-14,2079.469971,2088.580078,2075.469971,2087.909912,2087.909912,2084860000
2005-01-18,2081.860107,2106.189941,2078.040039,2106.040039,2106.040039,1983840000
2005-01-19,2105.739990,2105.840088,2072.199951,2073.590088,2073.590088,2217700000
2005-01-20,2056.379883,2065.590088,2045.880005,2045.880005,2045.880005,2231360000
2005-01-21,2053.149902,2058.000000,2032.880005,2034.270020,2034.270020,2043770000
2005-01-24,2040.130005,2043.969971,2008.680054,2008.699951,2008.699951,2134680000
2005-01-25,2022.079956,2037.180054,2017.579956,2019.949951,2019.949951,2003630000
2005-01-26,2034.689941,2049.340088,2028.189941,2046.089966,2046.089966,2105070000
2005-01-27,2042.770020,2053.939941,2036.089966,2047.150024,2047.150024,2106220000
2005-01-28,2052.540039,2055.129883,2024.359985,2035.829956,2035.829956,2098150000
2005-01-31,2053.469971,2063.179932,2053.469971,2062.409912,2062.409912,1823800000
2005-02-01,2063.270020,2071.520020,2058.659912,2068.699951,2068.699951,1904570000
2005-02-02,2074.060059,2079.580078,2064.199951,2075.060059,2075.060059,1965550000
2005-02-03,2065.439941,2066.929932,2049.250000,2057.639893,2057.639893,1962750000
2005-02-04,2056.469971,2086.719971,2056.290039,2086.659912,2086.659912,1941510000
2005-02-07,2086.550049,2091.169922,2075.409912,2082.030029,2082.030029,1698460000
2005-02-08,2082.110107,2095.639893,2080.419922,2086.679932,2086.679932,1943560000
2005-02-09,2088.520020,2089.379883,2051.000000,2052.550049,2052.550049,1958810000
2005-02-10,2058.530029,2059.649902,2040.040039,2053.100098,2053.100098,2085500000
2005-02-11,2048.959961,2081.479980,2039.719971,2076.659912,2076.659912,2163630000
2005-02-14,2076.750000,2085.120117,2074.810059,2082.909912,2082.909912,1639640000
2005-02-15,2083.639893,2103.449951,2081.459961,2089.209961,2089.209961,2071590000
2005-02-16,2082.459961,2093.370117,2079.370117,2087.429932,2087.429932,1865070000
2005-02-17,2088.669922,2093.679932,2061.340088,2061.340088,2061.340088,1950460000
2005-02-18,2065.149902,2068.889893,2056.199951,2058.620117,2058.620117,1614160000
2005-02-22,2046.180054,2064.669922,2030.170044,2030.319946,2030.319946,2056220000
2005-02-23,2039.550049,2040.839966,2024.640015,2031.250000,2031.250000,1878450000
2005-02-24,2028.430054,2051.810059,2023.000000,2051.699951,2051.699951,2031880000
2005-02-25,2050.489990,2065.399902,2047.229980,2065.399902,2065.399902,1771200000
2005-02-28,2058.280029,2066.530029,2038.770020,2051.719971,2051.719971,2130140000
2005-03-01,2057.469971,2073.739990,2057.189941,2071.250000,2071.250000,1941180000
2005-03-02,2060.300049,2084.149902,2057.219971,2067.500000,2067.500000,2004470000
2005-03-03,2073.330078,2074.709961,2047.920044,2058.399902,2058.399902,1895880000
2005-03-04,2071.149902,2078.139893,2064.929932,2070.610107,2070.610107,1829190000
2005-03-07,2073.899902,2100.570068,2073.820068,2090.209961,2090.209961,1949190000
2005-03-08,2087.110107,2095.739990,2072.590088,2073.550049,2073.550049,1696700000
2005-03-09,2070.850098,2079.370117,2060.229980,2061.290039,2061.290039,1895520000
2005-03-10,2065.090088,2067.209961,2042.020020,2059.719971,2059.719971,1825790000
2005-03-11,2063.560059,2069.399902,2036.410034,2041.599976,2041.599976,1792090000
2005-03-14,2043.640015,2051.040039,2037.410034,2051.040039,2051.040039,1707720000
2005-03-15,2057.169922,2059.070068,2034.410034,2034.979980,2034.979980,1838790000
2005-03-16,2028.290039,2037.959961,2011.670044,2015.750000,2015.750000,1969690000
2005-03-17,2016.910034,2023.670044,2010.520020,2016.420044,2016.420044,1745120000
2005-03-18,2018.410034,2020.400024,1999.979980,2007.790039,2007.790039,2106980000
2005-03-21,2008.160034,2011.390015,1993.760010,2007.510010,2007.510010,1611000000
2005-03-22,2007.719971,2017.660034,1988.859985,1989.339966,1989.339966,1805950000
2005-03-23,1985.489990,1999.430054,1985.219971,1990.219971,1990.219971,1741150000
2005-03-24,1997.479980,2008.630005,1991.060059,1991.060059,1991.060059,1697930000
2005-03-28,1998.760010,2005.489990,1992.520020,1992.520020,1992.520020,1487620000
2005-03-29,1990.270020,2002.650024,1968.579956,1973.880005,1973.880005,1797840000
2005-03-30,1980.069946,2005.670044,1980.069946,2005.670044,2005.670044,1753610000
2005-03-31,2005.709961,2006.619995,1994.800049,1999.229980,1999.229980,1686970000
2005-04-01,2009.089966,2014.729980,1982.189941,1984.810059,1984.810059,1869690000
2005-04-04,1983.810059,1995.800049,1972.069946,1991.069946,1991.069946,1589310000
2005-04-05,1994.380005,2002.349976,1991.880005,1999.319946,1999.319946,1647510000
2005-04-06,2004.250000,2017.079956,1996.910034,1999.140015,1999.140015,1746400000
2005-04-07,1999.609985,2018.790039,1998.140015,2018.790039,2018.790039,1714270000
2005-04-08,2018.420044,2021.819946,1999.329956,1999.349976,1999.349976,1516340000
2005-04-11,2004.160034,2006.239990,1991.209961,1992.119995,1992.119995,1382490000
2005-04-12,1988.329956,2007.239990,1970.010010,2005.400024,2005.400024,1931870000
2005-04-13,2000.459961,2001.300049,1972.099976,1974.369995,1974.369995,1705450000
2005-04-14,1974.180054,1975.420044,1946.579956,1946.709961,1946.709961,1930060000
2005-04-15,1932.959961,1940.150024,1906.709961,1908.150024,1908.150024,2314620000
2005-04-18,1906.430054,1921.689941,1904.270020,1912.920044,1912.920044,1840360000
2005-04-19,1922.819946,1933.209961,1918.150024,1932.359985,1932.359985,1792830000
2005-04-20,1944.640015,1945.599976,1912.349976,1913.760010,1913.760010,2004950000
2005-04-21,1931.849976,1962.410034,1928.520020,1962.410034,1962.410034,1951490000
2005-04-22,1953.579956,1953.770020,1921.380005,1932.189941,1932.189941,1802730000
2005-04-25,1942.020020,1954.869995,1938.449951,1950.780029,1950.780029,1442420000
2005-04-26,1943.750000,1958.579956,1927.439941,1927.439941,1927.439941,1670040000
2005-04-27,1919.420044,1937.150024,1913.140015,1930.430054,1930.430054,1764210000
2005-04-28,1922.030029,1927.310059,1904.079956,1904.180054,1904.180054,1861340000
2005-04-29,1917.640015,1921.770020,1889.829956,1921.650024,1921.650024,2039550000
2005-05-02,1923.229980,1933.420044,1916.030029,1928.650024,1928.650024,1547750000
2005-05-03,1924.780029,1944.530029,1924.780029,1933.069946,1933.069946,1868140000
2005-05-04,1937.790039,1963.260010,1935.239990,1962.229980,1962.229980,1877820000
2005-05-05,1960.380005,1969.290039,1951.489990,1961.800049,1961.800049,1719880000
2005-05-06,1972.660034,1973.500000,1960.760010,1967.349976,1967.349976,1511120000
2005-05-09,1967.739990,1979.670044,1960.270020,1979.670044,1979.670044,1441010000
2005-05-10,1968.079956,1971.250000,1957.290039,1962.770020,1962.770020,1595520000
2005-05-11,1966.060059,1972.520020,1943.890015,1971.550049,1971.550049,1716160000
2005-05-12,1970.800049,1982.199951,1956.449951,1963.880005,1963.880005,1783430000
2005-05-13,1978.280029,1990.000000,1964.770020,1976.780029,1976.780029,1878980000
2005-05-16,1976.380005,1994.469971,1973.670044,1994.430054,1994.430054,1390290000
2005-05-17,1986.160034,2004.150024,1980.939941,2004.150024,2004.150024,1520510000
2005-05-18,2008.630005,2034.300049,2007.199951,2030.650024,2030.650024,1957880000
2005-05-19,2032.089966,2042.680054,2030.050049,2042.579956,2042.579956,1700580000
2005-05-20,2040.630005,2046.420044,2033.349976,2046.420044,2046.420044,1492720000
2005-05-23,2045.689941,2062.949951,2045.689941,2056.649902,2056.649902,1620130000
2005-05-24,2052.280029,2062.520020,2049.770020,2061.620117,2061.620117,1695940000
2005-05-25,2055.780029,2055.780029,2041.949951,2050.120117,2050.120117,1493000000
2005-05-26,2057.989990,2072.540039,2057.800049,2071.239990,2071.239990,1596460000
2005-05-27,2068.530029,2076.800049,2064.989990,2075.729980,2075.729980,1237350000
2005-05-31,2073.919922,2076.010010,2065.020020,2068.219971,2068.219971,1578740000
2005-06-01,2067.229980,2095.540039,2067.229980,2087.860107,2087.860107,1779710000
2005-06-02,2081.689941,2097.800049,2081.689941,2097.800049,2097.800049,1746620000
2005-06-03,2094.179932,2095.989990,2069.169922,2071.429932,2071.429932,1637900000
2005-06-06,2072.360107,2078.610107,2066.360107,2075.760010,2075.760010,1477150000
2005-06-07,2079.060059,2095.959961,2067.139893,2067.159912,2067.159912,1846530000
2005-06-08,2073.209961,2074.610107,2057.580078,2060.179932,2060.179932,1602540000
2005-06-09,2059.580078,2077.469971,2052.959961,2076.909912,2076.909912,1666670000
2005-06-10,2076.250000,2076.250000,2055.939941,2063.000000,2063.000000,1449380000
2005-06-13,2059.959961,2078.260010,2058.719971,2068.959961,2068.959961,1432130000
2005-06-14,2068.040039,2074.780029,2064.080078,2069.040039,2069.040039,1405850000
2005-06-15,2076.729980,2079.129883,2053.389893,2074.919922,2074.919922,1672670000
2005-06-16,2076.270020,2089.510010,2073.290039,2089.149902,2089.149902,1793020000
2005-06-17,2098.330078,2098.530029,2085.239990,2090.110107,2090.110107,1993280000
2005-06-20,2081.050049,2096.770020,2076.419922,2088.129883,2088.129883,1408110000
2005-06-21,2087.629883,2095.689941,2083.590088,2091.070068,2091.070068,1557480000
2005-06-22,2097.050049,2102.750000,2083.760010,2092.030029,2092.030029,1668440000
2005-06-23,2093.909912,2106.570068,2070.570068,2070.659912,2070.659912,2009480000
2005-06-24,2070.330078,2071.520020,2050.760010,2053.270020,2053.270020,2151000000
2005-06-27,2050.300049,2054.469971,2039.689941,2045.199951,2045.199951,1448300000
2005-06-28,2051.770020,2072.580078,2050.979980,2069.889893,2069.889893,1584200000
2005-06-29,2074.439941,2076.020020,2066.449951,2068.889893,2068.889893,1640360000
2005-06-30,2072.050049,2076.159912,2056.239990,2056.959961,2056.959961,1731500000
2005-07-01,2060.969971,2064.810059,2053.060059,2057.370117,2057.370117,1176200000
2005-07-05,2052.100098,2079.600098,2052.100098,2078.750000,2078.750000,1440300000
2005-07-06,2076.899902,2084.760010,2068.419922,2068.649902,2068.649902,1592080000
2005-07-07,2050.709961,2076.429932,2050.300049,2075.659912,2075.659912,1617860000
2005-07-08,2077.899902,2113.909912,2076.530029,2112.879883,2112.879883,1685280000
2005-07-11,2115.979980,2135.689941,2115.570068,2135.429932,2135.429932,1770800000
2005-07-12,2132.510010,2149.780029,2128.820068,2143.149902,2143.149902,1657520000
2005-07-13,2142.600098,2146.560059,2136.370117,2144.110107,2144.110107,1540000000
2005-07-14,2156.560059,2164.179932,2148.610107,2152.820068,2152.820068,1872310000
2005-07-15,2152.699951,2160.639893,2145.179932,2156.780029,2156.780029,1534960000
2005-07-18,2151.840088,2153.520020,2144.780029,2144.870117,2144.870117,1307270000
2005-07-19,2156.770020,2173.870117,2154.360107,2173.179932,2173.179932,1632670000
2005-07-20,2158.969971,2191.090088,2158.090088,2188.570068,2188.570068,1957070000
2005-07-21,2191.770020,2193.189941,2171.979980,2178.600098,2178.600098,2034880000
2005-07-22,2176.139893,2182.639893,2165.439941,2179.739990,2179.739990,1660360000
2005-07-25,2179.040039,2186.459961,2165.929932,2166.739990,2166.739990,1523020000
2005-07-26,2170.600098,2181.139893,2167.090088,2175.989990,2175.989990,1651840000
2005-07-27,2178.729980,2187.149902,2167.879883,2186.219971,2186.219971,1750070000
2005-07-28,2188.290039,2198.520020,2183.270020,2198.439941,2198.439941,1683870000
2005-07-29,2195.469971,2201.389893,2184.429932,2184.830078,2184.830078,1613950000
2005-08-01,2191.489990,2201.870117,2189.080078,2195.379883,2195.379883,1492680000
2005-08-02,2197.790039,2219.000000,2197.790039,2218.149902,2218.149902,1735020000
2005-08-03,2211.090088,2219.909912,2209.399902,2216.810059,2216.810059,1752440000
2005-08-04,2208.330078,2209.370117,2190.300049,2191.320068,2191.320068,1591380000
2005-08-05,2189.419922,2195.100098,2175.909912,2177.909912,2177.909912,1471740000
2005-08-08,2182.989990,2185.560059,2163.500000,2164.389893,2164.389893,1431010000
2005-08-09,2170.439941,2181.270020,2167.879883,2174.189941,2174.189941,1460470000
2005-08-10,2178.070068,2185.909912,2152.820068,2157.810059,2157.810059,1817680000
2005-08-11,2158.300049,2174.550049,2156.969971,2174.550049,2174.550049,1582090000
2005-08-12,2158.939941,2161.070068,2144.600098,2156.899902,2156.899902,1551410000
2005-08-15,2153.709961,2173.659912,2147.850098,2167.040039,2167.040039,1380460000
2005-08-16,2160.969971,2161.459961,2136.489990,2137.060059,2137.060059,1540320000
2005-08-17,2139.360107,2153.040039,2137.179932,2145.149902,2145.149902,1518010000
2005-08-18,2139.399902,2146.489990,2133.080078,2136.080078,2136.080078,1391780000
2005-08-19,2138.739990,2143.919922,2134.989990,2135.560059,2135.560059,1205270000
2005-08-22,2140.949951,2151.840088,2129.459961,2141.409912,2141.409912,1351650000
2005-08-23,2142.290039,2145.709961,2131.020020,2137.250000,2137.250000,1341270000
2005-08-24,2133.169922,2156.129883,2127.300049,2128.909912,2128.909912,1718580000
2005-08-25,2131.300049,2138.459961,2129.459961,2134.370117,2134.370117,1307580000
2005-08-26,2132.969971,2133.169922,2118.040039,2120.770020,2120.770020,1261130000
2005-08-29,2112.439941,2139.399902,2112.250000,2137.649902,2137.649902,1268560000
2005-08-30,2130.879883,2132.209961,2118.270020,2129.760010,2129.760010,1436400000
2005-08-31,2130.810059,2152.090088,2124.080078,2152.090088,2152.090088,1631780000
2005-09-01,2150.030029,2157.320068,2142.320068,2147.899902,2147.899902,1623320000
2005-09-02,2150.520020,2152.219971,2139.280029,2141.070068,2141.070068,1130450000
2005-09-06,2147.310059,2167.100098,2147.310059,2166.860107,2166.860107,1403190000
2005-09-07,2164.139893,2172.389893,2158.610107,2172.030029,2172.030029,1480820000
2005-09-08,2165.719971,2173.850098,2161.290039,2166.030029,2166.030029,1578070000
2005-09-09,2168.899902,2177.229980,2164.409912,2175.510010,2175.510010,1617540000
2005-09-12,2176.469971,2186.830078,2175.229980,2182.830078,2182.830078,1723540000
2005-09-13,2177.949951,2185.889893,2167.830078,2171.750000,2171.750000,1724570000
2005-09-14,2173.620117,2174.010010,2149.189941,2149.330078,2149.330078,1698250000
2005-09-15,2153.750000,2155.750000,2142.729980,2146.149902,2146.149902,1744660000
2005-09-16,2153.750000,2160.830078,2146.790039,2160.350098,2160.350098,2269030000
2005-09-19,2157.370117,2159.489990,2139.889893,2145.260010,2145.260010,1604140000
2005-09-20,2149.439941,2162.139893,2127.479980,2131.330078,2131.330078,1845670000
2005-09-21,2129.649902,2129.959961,2106.639893,2106.639893,2106.639893,1772370000
2005-09-22,2104.389893,2114.590088,2093.060059,2110.780029,2110.780029,1692930000
2005-09-23,2105.370117,2121.050049,2099.949951,2116.840088,2116.840088,1604120000
2005-09-26,2127.899902,2132.600098,2112.270020,2121.459961,2121.459961,1502410000
2005-09-27,2123.649902,2125.899902,2109.050049,2116.419922,2116.419922,1658660000
2005-09-28,2122.189941,2127.489990,2109.750000,2115.399902,2115.399902,1703850000
2005-09-29,2114.969971,2141.429932,2107.699951,2141.219971,2141.219971,1801520000
2005-09-30,2140.169922,2151.689941,2138.229980,2151.689941,2151.689941,1610970000
2005-10-03,2152.699951,2162.790039,2152.590088,2155.429932,2155.429932,1794420000
2005-10-04,2156.260010,2167.000000,2139.000000,2139.360107,2139.360107,2005300000
2005-10-05,2139.159912,2139.600098,2103.020020,2103.020020,2103.020020,1923900000
2005-10-06,2104.919922,2110.830078,2069.040039,2084.080078,2084.080078,2107360000
2005-10-07,2091.120117,2097.419922,2082.439941,2090.350098,2090.350098,1444780000
2005-10-10,2091.679932,2093.229980,2078.110107,2078.919922,2078.919922,1379210000
2005-10-11,2084.379883,2085.610107,2058.189941,2061.090088,2061.090088,1851960000
2005-10-12,2055.439941,2064.659912,2032.790039,2037.469971,2037.469971,2014750000
2005-10-13,2033.859985,2051.229980,2025.579956,2047.219971,2047.219971,1777590000
2005-10-14,2054.500000,2064.949951,2042.540039,2064.830078,2064.830078,1555430000
2005-10-17,2065.540039,2071.250000,2054.189941,2070.300049,2070.300049,1266030000
2005-10-18,2069.320068,2072.500000,2055.959961,2056.000000,2056.000000,1460730000
2005-10-19,2048.659912,2091.239990,2042.030029,2091.239990,2091.239990,1893300000
2005-10-20,2088.040039,2096.429932,2058.520020,2068.110107,2068.110107,1797930000
2005-10-21,2083.840088,2091.439941,2074.199951,2082.209961,2082.209961,1770700000
2005-10-24,2089.510010,2115.879883,2083.979980,2115.830078,2115.830078,1551470000
2005-10-25,2109.550049,2116.419922,2094.790039,2109.449951,2109.449951,1599120000
2005-10-26,2104.020020,2121.360107,2098.149902,2100.050049,2100.050049,1832000000
2005-10-27,2095.850098,2098.040039,2063.810059,2063.810059,2063.810059,1718600000
2005-10-28,2073.850098,2089.879883,2064.919922,2089.879883,2089.879883,1886560000
2005-10-31,2094.370117,2125.729980,2094.370117,2120.300049,2120.300049,1869760000
2005-11-01,2109.889893,2121.250000,2108.860107,2114.050049,2114.050049,1903230000
2005-11-02,2110.949951,2144.560059,2110.870117,2144.310059,2144.310059,2173290000
2005-11-03,2157.300049,2169.979980,2153.199951,2160.219971,2160.219971,2346250000
2005-11-04,2165.100098,2172.679932,2156.600098,2169.429932,2169.429932,1699610000
2005-11-07,2174.250000,2182.090088,2165.820068,2178.239990,2178.239990,1621120000
2005-11-08,2172.370117,2180.790039,2166.250000,2172.070068,2172.070068,1599370000
2005-11-09,2171.229980,2182.899902,2166.159912,2175.810059,2175.810059,1594180000
2005-11-10,2175.020020,2196.750000,2162.649902,2196.679932,2196.679932,1938030000
2005-11-11,2198.260010,2205.360107,2198.260010,2202.469971,2202.469971,1454900000
2005-11-14,2203.790039,2206.879883,2197.120117,2200.949951,2200.949951,1385360000
2005-11-15,2199.389893,2204.689941,2181.919922,2186.739990,2186.739990,1684810000
2005-11-16,2189.459961,2191.189941,2176.540039,2187.929932,2187.929932,1721760000
2005-11-17,2195.479980,2220.459961,2194.659912,2220.459961,2220.459961,1809860000
2005-11-18,2232.360107,2234.300049,2218.810059,2227.070068,2227.070068,1993850000
2005-11-21,2226.620117,2242.300049,2219.250000,2241.669922,2241.669922,1661890000
2005-11-22,2235.300049,2257.770020,2232.739990,2253.560059,2253.560059,1856560000
2005-11-23,2251.370117,2269.300049,2250.399902,2259.979980,2259.979980,1585710000
2005-11-25,2262.429932,2264.129883,2256.449951,2263.010010,2263.010010,635420000
2005-11-28,2263.550049,2264.060059,2239.340088,2239.370117,2239.370117,1559380000
2005-11-29,2247.699951,2253.250000,2232.540039,2232.709961,2232.709961,1753540000
2005-11-30,2232.500000,2243.409912,2230.189941,2232.820068,2232.820068,1876080000
2005-12-01,2244.850098,2269.389893,2244.709961,2267.169922,2267.169922,2010420000
2005-12-02,2266.169922,2273.610107,2261.129883,2273.370117,2273.370117,1758510000
2005-12-05,2269.070068,2269.479980,2250.840088,2257.639893,2257.639893,1659920000
2005-12-06,2267.760010,2278.159912,2259.370117,2260.760010,2260.760010,1788200000
2005-12-07,2263.290039,2264.909912,2244.620117,2252.010010,2252.010010,1733530000
2005-12-08,2254.800049,2261.610107,2233.739990,2246.459961,2246.459961,1908360000
2005-12-09,2247.280029,2258.669922,2241.030029,2256.729980,2256.729980,1658570000
2005-12-12,2263.969971,2266.139893,2253.439941,2260.949951,2260.949951,1679280000
2005-12-13,2256.600098,2271.850098,2254.919922,2265.000000,2265.000000,1873980000
2005-12-14,2261.939941,2270.439941,2254.439941,2262.590088,2262.590088,1676210000
2005-12-15,2266.050049,2267.550049,2247.320068,2260.629883,2260.629883,1804630000
2005-12-16,2262.080078,2263.889893,2251.669922,2252.479980,2252.479980,2294480000
2005-12-19,2254.639893,2256.030029,2221.790039,2222.739990,2222.739990,1745530000
2005-12-20,2223.560059,2231.020020,2213.520020,2222.419922,2222.419922,1702920000
2005-12-21,2227.530029,2241.939941,2225.189941,2231.659912,2231.659912,1630030000
2005-12-22,2233.790039,2247.090088,2232.570068,2246.489990,2246.489990,1498880000
2005-12-23,2249.409912,2254.709961,2245.580078,2249.419922,2249.419922,978370000
2005-12-27,2253.050049,2259.679932,2226.620117,2226.889893,2226.889893,1250500000
2005-12-28,2230.360107,2233.540039,2221.409912,2228.939941,2228.939941,1221540000
2005-12-29,2229.600098,2232.889893,2216.979980,2218.159912,2218.159912,1185350000
2005-12-30,2209.030029,2209.969971,2200.510010,2205.320068,2205.320068,1284050000
2006-01-03,2216.530029,2249.679932,2189.909912,2243.739990,2243.739990,1998300000
2006-01-04,2246.959961,2265.280029,2246.070068,2263.459961,2263.459961,1887560000
2006-01-05,2264.929932,2277.560059,2264.500000,2276.870117,2276.870117,1891750000
2006-01-06,2289.209961,2306.719971,2281.010010,2305.620117,2305.620117,2233640000
2006-01-09,2306.179932,2322.629883,2303.129883,2318.689941,2318.689941,1949140000
2006-01-10,2306.219971,2320.320068,2303.929932,2320.320068,2320.320068,1978160000
2006-01-11,2321.409912,2332.919922,2316.489990,2331.360107,2331.360107,2380600000
2006-01-12,2327.169922,2330.310059,2313.219971,2316.689941,2316.689941,2011460000
2006-01-13,2317.739990,2321.699951,2308.159912,2317.040039,2317.040039,1784410000
2006-01-17,2302.560059,2305.870117,2294.050049,2302.689941,2302.689941,1702260000
2006-01-18,2265.500000,2285.939941,2264.080078,2279.639893,2279.639893,2276900000
2006-01-19,2291.689941,2311.709961,2289.820068,2301.810059,2301.810059,2308150000
2006-01-20,2300.360107,2300.729980,2245.199951,2247.699951,2247.699951,2348140000
2006-01-23,2255.310059,2256.239990,2241.020020,2248.469971,2248.469971,1902480000
2006-01-24,2256.129883,2269.439941,2256.030029,2265.250000,2265.250000,2067470000
2006-01-25,2275.300049,2275.300049,2253.060059,2260.649902,2260.649902,2188120000
2006-01-26,2274.850098,2284.070068,2264.850098,2283.000000,2283.000000,2404920000
2006-01-27,2293.370117,2314.360107,2289.469971,2304.229980,2304.229980,2331690000
2006-01-30,2306.239990,2313.979980,2304.750000,2306.780029,2306.780029,1900730000
2006-01-31,2305.820068,2311.830078,2292.949951,2305.820068,2305.820068,2235900000
2006-02-01,2294.110107,2311.570068,2292.229980,2310.560059,2310.560059,2274610000
2006-02-02,2306.570068,2308.050049,2277.300049,2281.570068,2281.570068,2307830000
2006-02-03,2268.429932,2274.620117,2255.989990,2262.580078,2262.580078,2230020000
2006-02-06,2263.120117,2265.810059,2249.750000,2258.800049,2258.800049,1769530000
2006-02-07,2255.939941,2265.540039,2239.510010,2244.959961,2244.959961,2117180000
2006-02-08,2260.219971,2268.719971,2246.979980,2266.979980,2266.979980,2181770000
2006-02-09,2273.770020,2284.520020,2254.260010,2255.870117,2255.870117,2321310000
2006-02-10,2255.770020,2266.439941,2235.409912,2261.879883,2261.879883,2017730000
2006-02-13,2252.040039,2254.310059,2232.679932,2239.810059,2239.810059,1662000000
2006-02-14,2243.540039,2266.820068,2237.469971,2262.169922,2262.169922,1805300000
2006-02-15,2259.040039,2277.129883,2255.100098,2276.429932,2276.429932,1783050000
2006-02-16,2281.879883,2294.629883,2278.060059,2294.629883,2294.629883,1940470000
2006-02-17,2291.729980,2291.760010,2279.629883,2282.360107,2282.360107,1948640000
2006-02-21,2283.520020,2284.820068,2256.750000,2262.959961,2262.959961,1747180000
2006-02-22,2264.689941,2287.989990,2259.169922,2283.169922,2283.169922,1824110000
2006-02-23,2279.590088,2293.739990,2271.820068,2279.320068,2279.320068,1754200000
2006-02-24,2278.270020,2287.860107,2272.780029,2287.040039,2287.040039,1583980000
2006-02-27,2291.479980,2313.530029,2291.239990,2307.179932,2307.179932,1714420000
2006-02-28,2300.959961,2305.620117,2276.739990,2281.389893,2281.389893,2120560000
2006-03-01,2288.149902,2315.949951,2285.639893,2314.639893,2314.639893,2190420000
2006-03-02,2305.530029,2316.929932,2299.760010,2311.110107,2311.110107,2089100000
2006-03-03,2299.100098,2324.919922,2297.090088,2302.600098,2302.600098,2389040000
2006-03-06,2306.659912,2309.510010,2281.370117,2286.030029,2286.030029,2112280000
2006-03-07,2280.080078,2280.080078,2259.639893,2268.379883,2268.379883,1908310000
2006-03-08,2260.870117,2275.129883,2248.649902,2267.459961,2267.459961,2084040000
2006-03-09,2272.260010,2279.280029,2249.560059,2249.719971,2249.719971,1957560000
2006-03-10,2251.810059,2266.989990,2239.540039,2262.040039,2262.040039,1752700000
2006-03-13,2269.439941,2280.199951,2263.679932,2267.030029,2267.030029,1649550000
2006-03-14,2264.250000,2296.919922,2264.239990,2295.899902,2295.899902,1911750000
2006-03-15,2301.169922,2312.489990,2293.060059,2311.840088,2311.840088,2090520000
2006-03-16,2319.110107,2323.790039,2299.550049,2299.560059,2299.560059,2344240000
2006-03-17,2306.169922,2310.840088,2294.500000,2306.479980,2306.479980,2540120000
2006-03-20,2311.929932,2317.129883,2305.590088,2314.110107,2314.110107,1943820000
2006-03-21,2312.899902,2332.949951,2292.550049,2294.229980,2294.229980,2360430000
2006-03-22,2283.389893,2305.439941,2282.379883,2303.350098,2303.350098,2116220000
2006-03-23,2300.169922,2305.169922,2287.899902,2300.149902,2300.149902,1963750000
2006-03-24,2304.739990,2316.149902,2300.370117,2312.820068,2312.820068,1928040000
2006-03-27,2312.469971,2319.929932,2310.020020,2315.580078,2315.580078,1850220000
2006-03-28,2315.610107,2327.830078,2299.560059,2304.459961,2304.459961,1997510000
2006-03-29,2309.939941,2344.669922,2308.409912,2337.780029,2337.780029,2375300000
2006-03-30,2340.229980,2353.139893,2330.840088,2340.820068,2340.820068,2160810000
2006-03-31,2345.530029,2348.889893,2334.540039,2339.790039,2339.790039,1851620000
2006-04-03,2352.239990,2357.530029,2334.600098,2336.739990,2336.739990,1952960000
2006-04-04,2337.949951,2350.699951,2332.669922,2345.360107,2345.360107,2082320000
2006-04-05,2349.820068,2361.909912,2341.659912,2359.750000,2359.750000,2027440000
2006-04-06,2358.919922,2366.560059,2347.639893,2361.169922,2361.169922,2141860000
2006-04-07,2367.320068,2375.449951,2336.709961,2339.020020,2339.020020,2002360000
2006-04-10,2340.389893,2343.590088,2326.469971,2333.270020,2333.270020,1840950000
2006-04-11,2337.879883,2339.790039,2302.189941,2310.350098,2310.350098,2098780000
2006-04-12,2309.389893,2318.050049,2308.330078,2314.679932,2314.679932,1536510000
2006-04-13,2314.320068,2333.030029,2310.120117,2326.110107,2326.110107,1516980000
2006-04-17,2325.560059,2332.669922,2299.419922,2311.159912,2311.159912,1776170000
2006-04-18,2318.270020,2357.459961,2318.270020,2356.139893,2356.139893,2252800000
2006-04-19,2358.870117,2370.929932,2350.040039,2370.879883,2370.879883,2077690000
2006-04-20,2368.739990,2375.540039,2354.070068,2362.550049,2362.550049,2125120000
2006-04-21,2371.649902,2371.649902,2333.500000,2342.860107,2342.860107,2326080000
2006-04-24,2338.780029,2338.780029,2324.280029,2333.379883,2333.379883,2008130000
2006-04-25,2338.540039,2338.540039,2321.639893,2330.300049,2330.300049,2301780000
2006-04-26,2333.570068,2342.879883,2327.729980,2333.629883,2333.629883,2084230000
2006-04-27,2324.629883,2361.889893,2315.120117,2344.949951,2344.949951,2573560000
2006-04-28,2321.610107,2337.280029,2317.469971,2322.570068,2322.570068,2501760000
2006-05-01,2329.790039,2334.689941,2300.250000,2304.790039,2304.790039,2076120000
2006-05-02,2311.729980,2313.929932,2302.800049,2309.840088,2309.840088,2070740000
2006-05-03,2311.199951,2312.600098,2295.030029,2303.969971,2303.969971,2127260000
2006-05-04,2307.379883,2326.820068,2307.379883,2323.899902,2323.899902,2054110000
2006-05-05,2335.959961,2344.370117,2332.679932,2342.570068,2342.570068,1989260000
2006-05-08,2342.409912,2352.560059,2339.459961,2344.989990,2344.989990,1726260000
2006-05-09,2339.709961,2343.620117,2334.169922,2338.250000,2338.250000,1845230000
2006-05-10,2332.820068,2338.250000,2314.449951,2320.739990,2320.739990,2014270000
2006-05-11,2319.080078,2319.600098,2270.510010,2272.699951,2272.699951,2446770000
2006-05-12,2263.969971,2264.189941,2243.320068,2243.780029,2243.780029,2289510000
2006-05-15,2234.010010,2245.179932,2220.500000,2238.520020,2238.520020,2006700000
2006-05-16,2239.000000,2243.739990,2222.800049,2229.129883,2229.129883,1996620000
2006-05-17,2214.899902,2222.379883,2193.870117,2195.800049,2195.800049,2337800000
2006-05-18,2205.370117,2212.949951,2180.280029,2180.320068,2180.320068,2022640000
2006-05-19,2183.340088,2198.659912,2164.540039,2193.879883,2193.879883,2514380000
2006-05-22,2178.149902,2184.570068,2156.669922,2172.860107,2172.860107,2269960000
2006-05-23,2188.379883,2199.560059,2158.760010,2158.760010,2158.760010,2131750000
2006-05-24,2159.830078,2179.840088,2135.810059,2169.169922,2169.169922,2597020000
2006-05-25,2182.429932,2198.580078,2174.239990,2198.239990,2198.239990,2028960000
2006-05-26,2205.899902,2210.489990,2196.699951,2210.370117,2210.370117,1540700000
2006-05-30,2202.570068,2202.570068,2164.739990,2164.739990,2164.739990,1718660000
2006-05-31,2171.459961,2185.330078,2165.790039,2178.879883,2178.879883,2119060000
2006-06-01,2179.820068,2219.860107,2177.800049,2219.860107,2219.860107,2078740000
2006-06-02,2229.840088,2233.879883,2203.729980,2219.409912,2219.409912,1933380000
2006-06-05,2212.350098,2219.409912,2169.399902,2169.620117,2169.620117,1733250000
2006-06-06,2174.280029,2176.469971,2144.199951,2162.780029,2162.780029,2089540000
2006-06-07,2166.580078,2184.439941,2150.689941,2151.800049,2151.800049,1913870000
2006-06-08,2141.590088,2151.800049,2100.429932,2145.320068,2145.320068,2948100000
2006-06-09,2151.919922,2163.209961,2133.469971,2135.060059,2135.060059,1754740000
2006-06-12,2137.469971,2138.679932,2091.320068,2091.320068,2091.320068,1887720000
2006-06-13,2089.879883,2108.360107,2067.739990,2072.469971,2072.469971,2594500000
2006-06-14,2075.550049,2091.939941,2065.110107,2086.000000,2086.000000,2090140000
2006-06-15,2098.370117,2147.909912,2086.000000,2144.149902,2144.149902,2201490000
2006-06-16,2140.510010,2144.149902,2122.780029,2129.949951,2129.949951,2428150000
2006-06-19,2136.600098,2138.770020,2104.379883,2110.419922,2110.419922,1681580000
2006-06-20,2110.919922,2126.719971,2103.770020,2107.060059,2107.060059,1572100000
2006-06-21,2109.219971,2152.560059,2107.060059,2141.199951,2141.199951,1854850000
2006-06-22,2138.969971,2141.199951,2113.590088,2122.979980,2122.979980,1644700000
2006-06-23,2120.300049,2137.429932,2110.810059,2121.469971,2121.469971,1614510000
2006-06-26,2126.459961,2135.709961,2121.469971,2133.669922,2133.669922,1392940000
2006-06-27,2134.580078,2139.429932,2098.760010,2100.250000,2100.250000,1788170000
2006-06-28,2105.939941,2112.620117,2090.780029,2111.840088,2111.840088,1591310000
2006-06-29,2121.500000,2174.379883,2111.840088,2174.379883,2174.379883,2165390000
2006-06-30,2181.469971,2183.479980,2164.669922,2172.090088,2172.090088,2458840000
2006-07-03,2177.909912,2190.439941,2172.090088,2190.429932,2190.429932,788200000
2006-07-05,2174.689941,2190.429932,2147.120117,2153.340088,2153.340088,1586970000
2006-07-06,2156.300049,2168.540039,2148.209961,2155.090088,2155.090088,1585090000
2006-07-07,2146.889893,2155.090088,2126.639893,2130.060059,2130.060059,1759870000
2006-07-10,2135.959961,2142.360107,2109.179932,2116.929932,2116.929932,1561790000
2006-07-11,2110.419922,2129.469971,2095.689941,2128.860107,2128.860107,1971500000
2006-07-12,2121.709961,2128.860107,2090.229980,2090.239990,2090.239990,1776520000
2006-07-13,2076.389893,2090.239990,2054.100098,2054.110107,2054.110107,2022040000
2006-07-14,2053.879883,2056.530029,2027.109985,2037.349976,2037.349976,1779960000
2006-07-17,2034.760010,2050.649902,2028.300049,2037.719971,2037.719971,1504880000
2006-07-18,2043.180054,2052.530029,2012.780029,2043.219971,2043.219971,1996880000
2006-07-19,2037.680054,2086.070068,2037.099976,2080.709961,2080.709961,2304740000
2006-07-20,2083.830078,2084.239990,2038.709961,2039.420044,2039.420044,1951450000
2006-07-21,2035.260010,2035.780029,2014.069946,2020.390015,2020.390015,2346890000
2006-07-24,2030.489990,2061.840088,2030.489990,2061.840088,2061.840088,1975870000
2006-07-25,2060.379883,2080.110107,2055.340088,2073.899902,2073.899902,1913710000
2006-07-26,2066.459961,2083.959961,2053.639893,2070.459961,2070.459961,2073310000
2006-07-27,2082.570068,2093.139893,2052.020020,2054.469971,2054.469971,2120100000
2006-07-28,2065.280029,2094.949951,2065.060059,2094.139893,2094.139893,1803290000
2006-07-31,2087.860107,2098.239990,2082.620117,2091.469971,2091.469971,1582270000
2006-08-01,2080.340088,2080.340088,2052.750000,2061.989990,2061.989990,1663070000
2006-08-02,2069.909912,2089.000000,2069.580078,2078.810059,2078.810059,1755730000
2006-08-03,2064.560059,2099.810059,2060.909912,2092.340088,2092.340088,1818790000
2006-08-04,2107.830078,2119.010010,2068.800049,2085.050049,2085.050049,1832040000
2006-08-07,2079.449951,2079.449951,2064.939941,2072.500000,2072.500000,1428170000
2006-08-08,2079.520020,2083.899902,2054.129883,2060.850098,2060.850098,1889440000
2006-08-09,2085.560059,2097.760010,2056.770020,2060.280029,2060.280029,2074060000
2006-08-10,2052.979980,2076.350098,2048.219971,2071.739990,2071.739990,1730320000
2006-08-11,2066.229980,2066.229980,2049.840088,2057.709961,2057.709961,1423530000
2006-08-14,2073.010010,2092.659912,2067.689941,2069.040039,2069.040039,1480120000
2006-08-15,2092.489990,2115.010010,2089.600098,2115.010010,2115.010010,1755660000
2006-08-16,2127.060059,2149.540039,2120.110107,2149.540039,2149.540039,2474760000
2006-08-17,2144.300049,2168.110107,2141.560059,2157.610107,2157.610107,1919020000
2006-08-18,2157.139893,2165.469971,2138.449951,2163.949951,2163.949951,1683790000
2006-08-21,2151.909912,2153.530029,2140.810059,2147.750000,2147.750000,1314000000
2006-08-22,2145.310059,2162.679932,2140.629883,2150.020020,2150.020020,1555940000
2006-08-23,2152.909912,2160.110107,2126.750000,2134.659912,2134.659912,1457180000
2006-08-24,2142.340088,2144.330078,2122.649902,2137.110107,2137.110107,1404360000
2006-08-25,2132.169922,2152.919922,2129.250000,2140.290039,2140.290039,1282510000
2006-08-28,2140.520020,2164.219971,2139.570068,2160.699951,2160.699951,1333860000
2006-08-29,2161.959961,2173.879883,2145.219971,2172.300049,2172.300049,1580990000
2006-08-30,2175.070068,2188.550049,2167.479980,2185.729980,2185.729980,1620030000
2006-08-31,2189.169922,2193.340088,2181.770020,2183.750000,2183.750000,1700210000
2006-09-01,2194.560059,2198.580078,2182.929932,2193.159912,2193.159912,1325540000
2006-09-05,2192.939941,2207.550049,2184.419922,2205.699951,2205.699951,1732460000
2006-09-06,2189.699951,2190.260010,2167.629883,2167.840088,2167.840088,1797080000
2006-09-07,2160.050049,2174.800049,2149.360107,2155.290039,2155.290039,1847190000
2006-09-08,2160.020020,2168.439941,2154.550049,2165.790039,2165.790039,1457220000
2006-09-11,2152.120117,2180.389893,2147.439941,2173.250000,2173.250000,1694280000
2006-09-12,2174.610107,2217.280029,2174.610107,2215.820068,2215.820068,2007990000
2006-09-13,2214.800049,2229.179932,2211.139893,2227.669922,2227.669922,1860530000
2006-09-14,2221.729980,2230.969971,2218.860107,2228.729980,2228.729980,1826600000
2006-09-15,2243.280029,2247.159912,2227.719971,2235.590088,2235.590088,2455870000
2006-09-18,2232.989990,2247.469971,2228.520020,2235.750000,2235.750000,1914200000
2006-09-19,2239.860107,2239.860107,2202.929932,2222.370117,2222.370117,2079920000
2006-09-20,2242.110107,2257.280029,2242.110107,2252.889893,2252.889893,2164940000
2006-09-21,2257.540039,2261.469971,2232.889893,2237.750000,2237.750000,1993110000
2006-09-22,2233.550049,2233.550049,2210.129883,2218.929932,2218.929932,1646540000
2006-09-25,2227.370117,2253.449951,2212.020020,2249.070068,2249.070068,1833860000
2006-09-26,2247.719971,2261.780029,2243.669922,2261.340088,2261.340088,2011140000
2006-09-27,2256.169922,2271.000000,2254.370117,2263.389893,2263.389893,2039100000
2006-09-28,2266.929932,2273.120117,2252.909912,2270.020020,2270.020020,1805260000
2006-09-29,2273.300049,2273.300049,2257.979980,2258.429932,2258.429932,1812120000
2006-10-02,2257.000000,2262.669922,2235.679932,2237.600098,2237.600098,1769170000
2006-10-03,2233.010010,2251.860107,2224.209961,2243.649902,2243.649902,1946800000
2006-10-04,2239.879883,2290.979980,2239.260010,2290.949951,2290.949951,2190280000
2006-10-05,2289.530029,2306.350098,2287.610107,2306.340088,2306.340088,1911090000
2006-10-06,2296.149902,2306.280029,2289.989990,2299.989990,2299.989990,1672470000
2006-10-09,2297.820068,2317.419922,2295.250000,2311.770020,2311.770020,1485280000
2006-10-10,2314.120117,2319.060059,2302.239990,2315.429932,2315.429932,1760360000
2006-10-11,2304.669922,2322.070068,2292.290039,2308.270020,2308.270020,1995600000
2006-10-12,2318.280029,2346.290039,2318.280029,2346.179932,2346.179932,2003960000
2006-10-13,2344.699951,2360.229980,2341.399902,2357.290039,2357.290039,1940530000
2006-10-16,2359.189941,2368.110107,2358.010010,2363.840088,2363.840088,1823620000
2006-10-17,2354.070068,2354.070068,2329.800049,2344.949951,2344.949951,2125950000
2006-10-18,2355.419922,2362.090088,2330.489990,2337.149902,2337.149902,2130750000
2006-10-19,2332.540039,2345.239990,2324.429932,2340.939941,2340.939941,2000690000
2006-10-20,2340.939941,2349.360107,2329.129883,2342.300049,2342.300049,1922070000
2006-10-23,2338.149902,2364.199951,2330.610107,2355.560059,2355.560059,1823480000
2006-10-24,2352.489990,2356.030029,2335.909912,2344.840088,2344.840088,1856880000
2006-10-25,2346.770020,2359.760010,2338.649902,2356.590088,2356.590088,2100780000
2006-10-26,2361.090088,2379.290039,2347.879883,2379.100098,2379.100098,2339540000
2006-10-27,2375.169922,2377.340088,2347.070068,2350.620117,2350.620117,2268950000
2006-10-30,2347.209961,2371.060059,2341.030029,2363.770020,2363.770020,1724180000
2006-10-31,2368.750000,2374.639893,2355.949951,2366.709961,2366.709961,1922150000
2006-11-01,2373.489990,2375.530029,2330.570068,2334.350098,2334.350098,2027020000
2006-11-02,2324.479980,2339.129883,2320.840088,2334.020020,2334.020020,1887310000
2006-11-03,2339.040039,2343.979980,2316.820068,2330.790039,2330.790039,1830050000
2006-11-06,2341.659912,2371.810059,2341.659912,2365.949951,2365.949951,1892250000
2006-11-07,2366.010010,2391.340088,2363.639893,2375.879883,2375.879883,2088770000
2006-11-08,2363.919922,2393.469971,2358.439941,2384.939941,2384.939941,2076020000
2006-11-09,2399.280029,2401.330078,2370.600098,2376.010010,2376.010010,2380240000
2006-11-10,2378.260010,2389.719971,2373.620117,2389.719971,2389.719971,1680460000
2006-11-13,2389.520020,2408.909912,2387.879883,2406.379883,2406.379883,1720810000
2006-11-14,2408.050049,2430.830078,2394.620117,2430.659912,2430.659912,1926370000
2006-11-15,2430.139893,2452.560059,2429.679932,2442.750000,2442.750000,2103870000
2006-11-16,2447.090088,2453.350098,2438.040039,2449.060059,2449.060059,2038830000
2006-11-17,2439.629883,2445.860107,2431.790039,2445.860107,2445.860107,1732400000
2006-11-20,2441.159912,2457.139893,2437.840088,2452.719971,2452.719971,1697480000
2006-11-21,2454.649902,2456.600098,2445.040039,2454.840088,2454.840088,1660270000
2006-11-22,2463.209961,2467.199951,2450.639893,2465.979980,2465.979980,1573120000
2006-11-24,2449.729980,2468.419922,2449.320068,2460.260010,2460.260010,681510000
2006-11-27,2454.169922,2454.639893,2405.889893,2405.919922,2405.919922,1950300000
2006-11-28,2397.320068,2414.080078,2390.100098,2412.610107,2412.610107,1958630000
2006-11-29,2422.909912,2436.610107,2414.800049,2432.229980,2432.229980,1903430000
2006-11-30,2430.750000,2441.350098,2419.229980,2431.770020,2431.770020,2134200000
2006-12-01,2430.750000,2434.389893,2392.949951,2413.209961,2413.209961,2040520000
2006-12-04,2420.919922,2455.669922,2420.600098,2448.389893,2448.389893,1954530000
2006-12-05,2455.699951,2459.510010,2445.139893,2452.379883,2452.379883,1990600000
2006-12-06,2447.540039,2451.860107,2436.469971,2445.860107,2445.860107,1889000000
2006-12-07,2449.639893,2454.909912,2427.689941,2427.689941,2427.689941,2051030000
2006-12-08,2423.669922,2447.030029,2416.770020,2437.360107,2437.360107,1840600000
2006-12-11,2437.360107,2453.219971,2429.969971,2442.860107,2442.860107,1813340000
2006-12-12,2443.030029,2444.719971,2419.320068,2431.600098,2431.600098,1927540000
2006-12-13,2444.120117,2444.120117,2423.870117,2432.409912,2432.409912,1782430000
2006-12-14,2435.750000,2461.310059,2435.750000,2453.850098,2453.850098,1889510000
2006-12-15,2467.360107,2470.020020,2455.239990,2457.199951,2457.199951,2324650000
2006-12-18,2462.429932,2470.949951,2428.659912,2435.570068,2435.570068,1936350000
2006-12-19,2420.080078,2437.330078,2408.850098,2429.550049,2429.550049,1960720000
2006-12-20,2432.000000,2443.340088,2426.409912,2427.610107,2427.610107,1749530000
2006-12-21,2430.139893,2433.129883,2408.989990,2415.850098,2415.850098,1732880000
2006-12-22,2415.979980,2416.489990,2400.719971,2401.179932,2401.179932,1306530000
2006-12-26,2398.219971,2414.209961,2397.679932,2413.510010,2413.510010,1016200000
2006-12-27,2418.780029,2432.729980,2418.780029,2431.219971,2431.219971,1216260000
2006-12-28,2425.320068,2432.479980,2420.909912,2425.570068,2425.570068,1237530000
2006-12-29,2423.030029,2437.379883,2413.429932,2415.290039,2415.290039,1413920000
2007-01-03,2429.719971,2454.620117,2394.659912,2423.159912,2423.159912,2435280000
2007-01-04,2423.820068,2460.510010,2413.750000,2453.429932,2453.429932,2104210000
2007-01-05,2445.070068,2445.070068,2420.590088,2434.250000,2434.250000,2060360000
2007-01-08,2435.250000,2445.629883,2421.129883,2438.199951,2438.199951,1905620000
2007-01-09,2443.260010,2449.870117,2423.560059,2443.830078,2443.830078,2144160000
2007-01-10,2434.040039,2461.340088,2427.899902,2459.330078,2459.330078,2274210000
2007-01-11,2464.889893,2489.459961,2463.389893,2484.850098,2484.850098,2436270000
2007-01-12,2481.719971,2502.820068,2481.540039,2502.820068,2502.820068,2175810000
2007-01-16,2504.560059,2508.929932,2493.919922,2497.780029,2497.780029,2139550000
2007-01-17,2487.889893,2496.929932,2475.830078,2479.419922,2479.419922,2273880000
2007-01-18,2475.330078,2475.800049,2438.110107,2443.209961,2443.209961,2456180000
2007-01-19,2437.629883,2453.790039,2435.679932,2451.310059,2451.310059,2037890000
2007-01-22,2454.500000,2454.659912,2422.919922,2431.070068,2431.070068,1900860000
2007-01-23,2428.260010,2447.030029,2425.979980,2431.409912,2431.409912,2001100000
2007-01-24,2443.010010,2466.280029,2440.820068,2466.280029,2466.280029,2202040000
2007-01-25,2469.270020,2470.510010,2430.560059,2434.239990,2434.239990,2202280000
2007-01-26,2441.100098,2443.439941,2418.610107,2435.489990,2435.489990,2067080000
2007-01-29,2434.639893,2451.830078,2431.310059,2441.090088,2441.090088,1915400000
2007-01-30,2446.659912,2451.000000,2437.419922,2448.639893,2448.639893,1769600000
2007-01-31,2443.330078,2471.199951,2433.760010,2463.929932,2463.929932,2186710000
2007-02-01,2474.080078,2481.379883,2458.709961,2468.379883,2468.379883,2170040000
2007-02-02,2474.189941,2478.409912,2466.560059,2475.879883,2475.879883,1876770000
2007-02-05,2475.030029,2481.570068,2466.179932,2470.600098,2470.600098,1875310000
2007-02-06,2475.780029,2478.239990,2454.600098,2471.489990,2471.489990,2113710000
2007-02-07,2483.729980,2495.270020,2475.570068,2490.500000,2490.500000,2198410000
2007-02-08,2484.500000,2492.409912,2477.709961,2488.669922,2488.669922,1995880000
2007-02-09,2491.649902,2496.520020,2453.439941,2459.820068,2459.820068,2186590000
2007-02-12,2460.629883,2460.629883,2444.679932,2450.379883,2450.379883,1840250000
2007-02-13,2455.250000,2464.560059,2452.169922,2459.879883,2459.879883,1821390000
2007-02-14,2468.040039,2494.510010,2468.040039,2488.379883,2488.379883,2173580000
2007-02-15,2489.840088,2498.370117,2485.510010,2497.100098,2497.100098,1949670000
2007-02-16,2491.479980,2497.919922,2482.659912,2496.310059,2496.310059,1887430000
2007-02-20,2491.750000,2514.219971,2479.919922,2513.040039,2513.040039,2165590000
2007-02-21,2503.540039,2518.419922,2500.959961,2518.419922,2518.419922,2012450000
2007-02-22,2523.360107,2531.419922,2509.060059,2524.939941,2524.939941,1850960000
2007-02-23,2522.530029,2522.840088,2506.949951,2515.100098,2515.100098,2012220000
2007-02-26,2525.040039,2525.979980,2492.540039,2504.520020,2504.520020,1912480000
2007-02-27,2468.739990,2470.919922,2402.360107,2407.860107,2407.860107,3037380000
2007-02-28,2411.889893,2431.860107,2395.350098,2416.149902,2416.149902,2620450000
2007-03-01,2377.179932,2419.149902,2359.439941,2404.209961,2404.209961,2710750000
2007-03-02,2389.860107,2401.260010,2368.000000,2368.000000,2368.000000,2352790000
2007-03-05,2368.000000,2377.840088,2340.399902,2340.679932,2340.679932,2291680000
2007-03-06,2363.149902,2390.139893,2361.270020,2385.139893,2385.139893,2121430000
2007-03-07,2382.649902,2388.780029,2371.919922,2374.639893,2374.639893,1959330000
2007-03-08,2396.550049,2402.199951,2382.000000,2387.729980,2387.729980,1989910000
2007-03-09,2403.129883,2404.800049,2375.570068,2387.550049,2387.550049,1875050000
2007-03-12,2385.139893,2404.020020,2384.389893,2402.290039,2402.290039,1637980000
2007-03-13,2388.860107,2395.979980,2350.570068,2350.570068,2350.570068,2235000000
2007-03-14,2350.939941,2371.739990,2331.570068,2371.739990,2371.739990,2255630000
2007-03-15,2371.020020,2382.620117,2367.739990,2378.699951,2378.699951,1690430000
2007-03-16,2376.820068,2385.320068,2364.360107,2372.659912,2372.659912,2031650000
2007-03-19,2384.659912,2399.800049,2381.550049,2394.409912,2394.409912,1650970000
2007-03-20,2394.820068,2412.639893,2393.189941,2408.209961,2408.209961,1761940000
2007-03-21,2415.540039,2455.919922,2405.389893,2455.919922,2455.919922,2158740000
2007-03-22,2457.060059,2457.370117,2442.510010,2451.739990,2451.739990,1887290000
2007-03-23,2451.830078,2459.959961,2447.810059,2448.929932,2448.929932,1634470000
2007-03-26,2451.600098,2455.629883,2428.000000,2455.629883,2455.629883,1817870000
2007-03-27,2448.919922,2450.030029,2435.189941,2437.429932,2437.429932,1708060000
2007-03-28,2427.189941,2434.320068,2413.090088,2417.100098,2417.100098,1868310000
2007-03-29,2432.500000,2433.040039,2396.830078,2417.879883,2417.879883,1926070000
2007-03-30,2419.909912,2432.199951,2403.010010,2421.639893,2421.639893,1998550000
2007-04-02,2425.360107,2427.939941,2409.040039,2422.260010,2422.260010,1784170000
2007-04-03,2432.300049,2456.169922,2432.300049,2450.330078,2450.330078,1932030000
2007-04-04,2451.939941,2461.489990,2448.689941,2458.689941,2458.689941,1933300000
2007-04-05,2457.649902,2471.340088,2455.600098,2471.340088,2471.340088,1537800000
2007-04-09,2478.020020,2478.679932,2464.570068,2469.179932,2469.179932,1714880000
2007-04-10,2468.129883,2479.459961,2468.030029,2477.610107,2477.610107,1834530000
2007-04-11,2477.760010,2478.510010,2452.050049,2459.310059,2459.310059,1957970000
2007-04-12,2455.719971,2480.409912,2448.709961,2480.320068,2480.320068,1905500000
2007-04-13,2479.689941,2491.939941,2468.229980,2491.939941,2491.939941,1834320000
2007-04-16,2500.550049,2519.030029,2500.550049,2518.330078,2518.330078,1779410000
2007-04-17,2519.120117,2522.070068,2510.600098,2516.949951,2516.949951,1900920000
2007-04-18,2507.340088,2518.209961,2499.649902,2510.500000,2510.500000,2046760000
2007-04-19,2497.219971,2515.949951,2490.340088,2505.350098,2505.350098,2112920000
2007-04-20,2525.229980,2532.239990,2515.239990,2526.389893,2526.389893,2084270000
2007-04-23,2525.770020,2531.399902,2518.469971,2523.669922,2523.669922,1928530000
2007-04-24,2528.389893,2529.479980,2509.260010,2524.540039,2524.540039,2220610000
2007-04-25,2533.540039,2551.389893,2523.840088,2547.889893,2547.889893,2644120000
2007-04-26,2551.489990,2560.639893,2544.120117,2554.459961,2554.459961,2406090000
2007-04-27,2554.479980,2562.989990,2550.100098,2557.209961,2557.209961,2078160000
2007-04-30,2558.050049,2558.750000,2525.090088,2525.090088,2525.090088,2080710000
2007-05-01,2529.949951,2532.370117,2510.570068,2531.530029,2531.530029,2351750000
2007-05-02,2531.959961,2562.780029,2531.959961,2557.840088,2557.840088,2073150000
2007-05-03,2560.850098,2569.800049,2555.840088,2565.459961,2565.459961,2137140000
2007-05-04,2574.500000,2577.959961,2561.729980,2572.149902,2572.149902,2214130000
2007-05-07,2572.639893,2580.060059,2569.219971,2570.949951,2570.949951,1652300000
2007-05-08,2563.179932,2571.750000,2551.149902,2571.750000,2571.750000,1897750000
2007-05-09,2557.629883,2579.979980,2555.709961,2576.340088,2576.340088,2104220000
2007-05-10,2564.800049,2570.729980,2533.120117,2533.739990,2533.739990,2237610000
2007-05-11,2541.659912,2562.449951,2539.669922,2562.219971,2562.219971,1725550000
2007-05-14,2564.050049,2568.929932,2537.919922,2546.439941,2546.439941,1941450000
2007-05-15,2544.669922,2557.780029,2523.830078,2525.290039,2525.290039,2187760000
2007-05-16,2532.709961,2547.419922,2519.350098,2547.419922,2547.419922,2061050000
2007-05-17,2544.320068,2547.709961,2535.469971,2539.379883,2539.379883,1924890000
2007-05-18,2548.070068,2559.030029,2540.669922,2558.449951,2558.449951,1996930000
2007-05-21,2560.929932,2587.870117,2560.850098,2578.790039,2578.790039,1974220000
2007-05-22,2580.040039,2593.030029,2573.949951,2588.020020,2588.020020,1943950000
2007-05-23,2592.620117,2600.939941,2576.229980,2577.050049,2577.050049,2011060000
2007-05-24,2577.209961,2585.729980,2531.280029,2537.919922,2537.919922,2350850000
2007-05-25,2547.409912,2560.030029,2544.459961,2557.189941,2557.189941,1559700000
2007-05-29,2561.040039,2576.360107,2558.399902,2572.060059,2572.060059,1651000000
2007-05-30,2556.169922,2592.590088,2551.679932,2592.590088,2592.590088,1969150000
2007-05-31,2599.469971,2607.899902,2594.290039,2604.520020,2604.520020,2286850000
2007-06-01,2614.010010,2626.399902,2608.689941,2613.919922,2613.919922,1880030000
2007-06-04,2606.050049,2619.750000,2604.850098,2618.290039,2618.290039,1947220000
2007-06-05,2611.159912,2613.310059,2595.010010,2611.229980,2611.229980,2182810000
2007-06-06,2599.560059,2599.560059,2578.810059,2587.179932,2587.179932,2163430000
2007-06-07,2577.370117,2585.729980,2541.379883,2541.379883,2541.379883,2716240000
2007-06-08,2541.139893,2573.739990,2534.969971,2573.540039,2573.540039,1908130000
2007-06-11,2569.639893,2584.820068,2566.840088,2572.149902,2572.149902,1614980000
2007-06-12,2560.409912,2576.889893,2547.989990,2549.770020,2549.770020,2047210000
2007-06-13,2558.469971,2582.310059,2556.719971,2582.310059,2582.310059,2086610000
2007-06-14,2584.139893,2604.760010,2583.929932,2599.409912,2599.409912,1936220000
2007-06-15,2625.330078,2630.510010,2620.719971,2626.709961,2626.709961,2420750000
2007-06-18,2631.340088,2631.449951,2617.659912,2626.600098,2626.600098,1717120000
2007-06-19,2620.310059,2631.300049,2612.419922,2626.760010,2626.760010,1871880000
2007-06-20,2632.199951,2634.600098,2599.629883,2599.959961,2599.959961,2793260000
2007-06-21,2597.649902,2618.540039,2586.050049,2616.959961,2616.959961,2562640000
2007-06-22,2610.360107,2612.750000,2583.239990,2588.959961,2588.959961,3240350000
2007-06-25,2590.590088,2605.870117,2568.500000,2577.080078,2577.080078,2039010000
2007-06-26,2589.219971,2590.889893,2566.340088,2574.159912,2574.159912,2100330000
2007-06-27,2563.830078,2605.919922,2560.449951,2605.350098,2605.350098,2020260000
2007-06-28,2606.139893,2624.600098,2604.600098,2608.370117,2608.370117,1923410000
2007-06-29,2619.939941,2626.560059,2590.090088,2603.229980,2603.229980,2168420000
2007-07-02,2617.389893,2632.300049,2614.840088,2632.300049,2632.300049,1853840000
2007-07-03,2636.709961,2644.949951,2635.000000,2644.949951,2644.949951,1089120000
2007-07-05,2646.300049,2658.010010,2637.780029,2656.649902,2656.649902,1694530000
2007-07-06,2656.300049,2667.969971,2649.050049,2666.510010,2666.510010,1597110000
2007-07-09,2668.989990,2672.590088,2660.649902,2670.020020,2670.020020,1895200000
2007-07-10,2657.870117,2662.550049,2637.659912,2639.159912,2639.159912,2229340000
2007-07-11,2637.120117,2652.340088,2631.889893,2651.790039,2651.790039,2014260000
2007-07-12,2662.760010,2701.729980,2662.520020,2701.729980,2701.729980,2166350000
2007-07-13,2696.959961,2707.639893,2694.090088,2707.000000,2707.000000,1729190000
2007-07-16,2703.399902,2712.129883,2693.709961,2697.330078,2697.330078,1751060000
2007-07-17,2702.100098,2719.939941,2701.560059,2712.290039,2712.290039,2158690000
2007-07-18,2695.280029,2699.870117,2674.260010,2699.489990,2699.489990,2257380000
2007-07-19,2716.659912,2724.739990,2710.840088,2720.040039,2720.040039,2177500000
2007-07-20,2709.989990,2710.320068,2674.639893,2687.600098,2687.600098,2335920000
2007-07-23,2698.489990,2705.030029,2688.409912,2690.580078,2690.580078,2034080000
2007-07-24,2673.699951,2682.399902,2634.030029,2639.860107,2639.860107,2463270000
2007-07-25,2660.189941,2665.810059,2628.149902,2648.169922,2648.169922,2482250000
2007-07-26,2620.750000,2632.459961,2563.810059,2599.340088,2599.340088,3392140000
2007-07-27,2599.870117,2608.989990,2562.060059,2562.239990,2562.239990,2705290000
2007-07-30,2568.139893,2592.000000,2552.310059,2583.280029,2583.280029,2291710000
2007-07-31,2606.320068,2607.449951,2545.899902,2546.270020,2546.270020,2789130000
2007-08-01,2538.500000,2557.110107,2515.810059,2553.870117,2553.870117,2912270000
2007-08-02,2557.590088,2579.280029,2553.139893,2575.979980,2575.979980,2456970000
2007-08-03,2572.919922,2575.580078,2511.120117,2511.250000,2511.250000,2504430000
2007-08-06,2524.870117,2547.330078,2491.959961,2547.330078,2547.330078,2815560000
2007-08-07,2532.780029,2577.810059,2523.439941,2561.600098,2561.600098,2704030000
2007-08-08,2582.600098,2627.750000,2582.600098,2612.979980,2612.979980,3542890000
2007-08-09,2573.030029,2615.929932,2556.489990,2556.489990,2556.489990,3593450000
2007-08-10,2529.540039,2569.250000,2503.159912,2544.889893,2544.889893,3202570000
2007-08-13,2566.600098,2572.510010,2541.350098,2542.239990,2542.239990,2154750000
2007-08-14,2549.260010,2552.489990,2499.120117,2499.120117,2499.120117,1982860000
2007-08-15,2492.760010,2520.389893,2457.889893,2458.830078,2458.830078,2259870000
2007-08-16,2440.909912,2460.500000,2386.689941,2451.070068,2451.070068,3279620000
2007-08-17,2510.379883,2524.959961,2466.360107,2505.030029,2505.030029,2580340000
2007-08-20,2511.070068,2516.310059,2487.439941,2508.590088,2508.590088,1656440000
2007-08-21,2502.310059,2529.659912,2500.659912,2521.300049,2521.300049,1677080000
2007-08-22,2542.989990,2554.899902,2533.739990,2552.800049,2552.800049,1787060000
2007-08-23,2562.409912,2565.350098,2530.570068,2541.699951,2541.699951,1622880000
2007-08-24,2539.649902,2576.689941,2534.639893,2576.689941,2576.689941,1624860000
2007-08-27,2570.409912,2573.830078,2557.479980,2561.250000,2561.250000,1314030000
2007-08-28,2546.389893,2548.060059,2500.550049,2500.639893,2500.639893,1562800000
2007-08-29,2518.820068,2563.159912,2512.600098,2563.159912,2563.159912,1649720000
2007-08-30,2545.080078,2587.860107,2542.479980,2565.300049,2565.300049,1704910000
2007-08-31,2596.189941,2603.110107,2579.790039,2596.360107,2596.360107,1536640000
2007-09-04,2596.379883,2644.449951,2596.379883,2630.239990,2630.239990,1863090000
2007-09-05,2618.280029,2621.540039,2596.699951,2605.949951,2605.949951,1921820000
2007-09-06,2615.739990,2620.889893,2595.520020,2614.320068,2614.320068,1795220000
2007-09-07,2581.479980,2584.280029,2556.590088,2565.699951,2565.699951,1906520000
2007-09-10,2581.780029,2588.879883,2536.929932,2559.110107,2559.110107,1771430000
2007-09-11,2573.280029,2598.939941,2572.860107,2597.469971,2597.469971,1743730000
2007-09-12,2592.830078,2612.179932,2590.379883,2592.070068,2592.070068,1888570000
2007-09-13,2607.129883,2612.699951,2589.409912,2601.060059,2601.060059,1666510000
2007-09-14,2582.149902,2603.629883,2577.729980,2602.179932,2602.179932,1586580000
2007-09-17,2594.040039,2596.090088,2575.360107,2581.659912,2581.659912,1407780000
2007-09-18,2592.959961,2651.659912,2583.139893,2651.659912,2651.659912,2083620000
2007-09-19,2665.889893,2683.020020,2654.899902,2666.479980,2666.479980,2183810000
2007-09-20,2659.580078,2669.429932,2648.070068,2654.290039,2654.290039,1751460000
2007-09-21,2670.750000,2678.689941,2666.320068,2671.219971,2671.219971,2268300000
2007-09-24,2676.419922,2692.159912,2660.520020,2667.949951,2667.949951,1848950000
2007-09-25,2658.530029,2683.919922,2656.330078,2683.449951,2683.449951,1910890000
2007-09-26,2696.530029,2709.229980,2689.590088,2699.030029,2699.030029,1984010000
2007-09-27,2711.820068,2712.790039,2702.020020,2709.590088,2709.590088,1745070000
2007-09-28,2709.649902,2716.750000,2692.020020,2701.500000,2701.500000,1929890000
2007-10-01,2704.250000,2743.530029,2704.250000,2740.989990,2740.989990,1914080000
2007-10-02,2740.649902,2747.110107,2732.689941,2747.110107,2747.110107,1740460000
2007-10-03,2734.320068,2746.139893,2721.229980,2729.429932,2729.429932,1851090000
2007-10-04,2735.389893,2735.520020,2718.050049,2733.570068,2733.570068,1695520000
2007-10-05,2754.679932,2784.929932,2749.850098,2780.320068,2780.320068,2012860000
2007-10-08,2777.719971,2787.370117,2771.600098,2787.370117,2787.370117,1496610000
2007-10-09,2793.949951,2806.409912,2784.520020,2803.909912,2803.909912,1865120000
2007-10-10,2805.439941,2813.669922,2795.979980,2811.610107,2811.610107,1916630000
2007-10-11,2824.550049,2834.000000,2757.760010,2772.199951,2772.199951,2508690000
2007-10-12,2779.790039,2806.179932,2778.290039,2805.679932,2805.679932,1957790000
2007-10-15,2809.169922,2811.659912,2764.679932,2780.050049,2780.050049,1967120000
2007-10-16,2770.030029,2781.800049,2759.429932,2763.909912,2763.909912,2038520000
2007-10-17,2801.659912,2803.959961,2755.260010,2792.669922,2792.669922,2400080000
2007-10-18,2778.310059,2803.260010,2770.110107,2799.310059,2799.310059,1973010000
2007-10-19,2799.320068,2799.320068,2725.159912,2725.159912,2725.159912,2371650000
2007-10-22,2705.860107,2755.469971,2698.139893,2753.929932,2753.929932,1958710000
2007-10-23,2775.520020,2799.260010,2758.530029,2799.260010,2799.260010,2335770000
2007-10-24,2775.330078,2781.959961,2720.300049,2774.760010,2774.760010,2739680000
2007-10-25,2777.590088,2787.290039,2733.080078,2750.860107,2750.860107,2753360000
2007-10-26,2806.520020,2810.310059,2776.530029,2804.189941,2804.189941,2583680000
2007-10-29,2815.159912,2825.370117,2805.250000,2817.439941,2817.439941,2014730000
2007-10-30,2807.320068,2828.820068,2803.669922,2816.709961,2816.709961,2121930000
2007-10-31,2827.800049,2861.510010,2815.669922,2859.120117,2859.120117,2534530000
2007-11-01,2835.000000,2835.629883,2793.169922,2794.830078,2794.830078,2528410000
2007-11-02,2812.790039,2817.030029,2773.820068,2810.379883,2810.379883,2426050000
2007-11-05,2782.800049,2807.510010,2771.909912,2795.179932,2795.179932,2092590000
2007-11-06,2809.810059,2825.469971,2780.219971,2825.179932,2825.179932,2482160000
2007-11-07,2798.449951,2810.189941,2748.310059,2748.760010,2748.760010,2491180000
2007-11-08,2748.399902,2753.050049,2648.030029,2696.000000,2696.000000,3461810000
2007-11-09,2648.959961,2668.790039,2624.429932,2627.939941,2627.939941,2955790000
2007-11-12,2619.409912,2643.000000,2583.000000,2584.129883,2584.129883,2820740000
2007-11-13,2613.370117,2673.649902,2613.370117,2673.649902,2673.649902,2662780000
2007-11-14,2698.030029,2698.350098,2636.320068,2644.320068,2644.320068,2420260000
2007-11-15,2636.270020,2652.649902,2601.389893,2618.510010,2618.510010,2289480000
2007-11-16,2631.810059,2640.030029,2596.590088,2637.239990,2637.239990,2515680000
2007-11-19,2622.439941,2628.149902,2583.260010,2593.379883,2593.379883,2188010000
2007-11-20,2603.530029,2633.820068,2554.320068,2596.810059,2596.810059,2607370000
2007-11-21,2570.530029,2597.169922,2542.699951,2562.149902,2562.149902,2034730000
2007-11-23,2578.989990,2601.550049,2567.580078,2596.600098,2596.600098,804330000
2007-11-26,2599.820068,2613.689941,2539.810059,2540.989990,2540.989990,2019400000
2007-11-27,2557.979980,2585.929932,2546.370117,2580.800049,2580.800049,2166930000
2007-11-28,2607.330078,2667.929932,2606.860107,2662.909912,2662.909912,2518580000
2007-11-29,2653.360107,2675.209961,2648.489990,2668.129883,2668.129883,2157170000
2007-11-30,2693.610107,2696.239990,2642.250000,2660.959961,2660.959961,2571340000
2007-12-03,2654.909912,2667.820068,2636.959961,2637.129883,2637.129883,1994710000
2007-12-04,2620.340088,2636.010010,2613.830078,2619.830078,2619.830078,2044740000
2007-12-05,2648.959961,2671.719971,2647.409912,2666.360107,2666.360107,2258840000
2007-12-06,2665.870117,2709.100098,2664.709961,2709.030029,2709.030029,1970680000
2007-12-07,2710.330078,2711.959961,2695.959961,2706.159912,2706.159912,1855070000
2007-12-10,2710.729980,2727.840088,2706.590088,2718.949951,2718.949951,1776540000
2007-12-11,2723.090088,2734.820068,2650.219971,2652.350098,2652.350098,2195200000
2007-12-12,2703.260010,2712.590088,2638.820068,2671.139893,2671.139893,2311900000
2007-12-13,2651.449951,2670.330078,2641.570068,2668.489990,2668.489990,2143760000
2007-12-14,2647.679932,2671.879883,2634.750000,2635.739990,2635.739990,1902390000
2007-12-17,2623.229980,2626.370117,2574.459961,2574.459961,2574.459961,1873110000
2007-12-18,2597.590088,2604.379883,2553.989990,2596.030029,2596.030029,1982590000
2007-12-19,2593.330078,2609.729980,2583.320068,2601.010010,2601.010010,1835920000
2007-12-20,2628.120117,2640.879883,2605.209961,2640.860107,2640.860107,1960470000
2007-12-21,2676.850098,2691.989990,2671.590088,2691.989990,2691.989990,2508800000
2007-12-24,2694.350098,2715.770020,2694.350098,2713.500000,2713.500000,778620000
2007-12-26,2702.820068,2727.550049,2698.479980,2724.409912,2724.409912,1241830000
2007-12-27,2715.020020,2717.120117,2675.889893,2676.790039,2676.790039,2324820000
2007-12-28,2693.360107,2697.770020,2661.790039,2674.459961,2674.459961,1338850000
2007-12-31,2663.780029,2668.610107,2646.090088,2652.280029,2652.280029,1454550000
2008-01-02,2653.909912,2661.500000,2597.810059,2609.629883,2609.629883,2076690000
2008-01-03,2611.959961,2624.270020,2592.179932,2602.679932,2602.679932,1970200000
2008-01-04,2571.080078,2571.080078,2502.679932,2504.649902,2504.649902,2516310000
2008-01-07,2514.149902,2521.620117,2471.229980,2499.459961,2499.459961,2600100000
2008-01-08,2506.969971,2527.419922,2440.510010,2440.510010,2440.510010,2566480000
2008-01-09,2443.850098,2474.550049,2407.389893,2474.550049,2474.550049,2821160000
2008-01-10,2452.120117,2503.550049,2446.800049,2488.520020,2488.520020,2640400000
2008-01-11,2471.860107,2473.949951,2428.850098,2439.939941,2439.939941,2355490000
2008-01-14,2470.870117,2483.129883,2455.340088,2478.300049,2478.300049,2134230000
2008-01-15,2449.040039,2455.290039,2412.469971,2417.590088,2417.590088,2390120000
2008-01-16,2390.560059,2429.580078,2361.219971,2394.590088,2394.590088,3397330000
2008-01-17,2405.739990,2416.510010,2343.649902,2346.899902,2346.899902,2785930000
2008-01-18,2365.560059,2384.209961,2323.290039,2340.020020,2340.020020,2991360000
2008-01-22,2221.199951,2318.600098,2221.199951,2292.270020,2292.270020,3161430000
2008-01-23,2226.770020,2320.129883,2202.540039,2316.409912,2316.409912,3650250000
2008-01-24,2328.860107,2361.889893,2326.370117,2360.919922,2360.919922,2928900000
2008-01-25,2402.800049,2408.219971,2322.560059,2326.199951,2326.199951,2599410000
2008-01-28,2324.850098,2349.909912,2306.639893,2349.909912,2349.909912,2033860000
2008-01-29,2360.429932,2362.110107,2332.000000,2358.060059,2358.060059,2160040000
2008-01-30,2346.360107,2396.000000,2343.879883,2349.000000,2349.000000,2618850000
2008-01-31,2317.110107,2403.459961,2313.520020,2389.860107,2389.860107,2813420000
2008-02-01,2392.580078,2419.229980,2374.500000,2413.360107,2413.360107,3060180000
2008-02-04,2413.419922,2413.419922,2382.090088,2382.850098,2382.850098,2050940000
2008-02-05,2344.810059,2359.429932,2309.570068,2309.570068,2309.570068,2501820000
2008-02-06,2327.179932,2338.270020,2277.270020,2278.750000,2278.750000,2362020000
2008-02-07,2259.620117,2318.520020,2252.649902,2293.030029,2293.030029,2946360000
2008-02-08,2290.500000,2318.669922,2280.270020,2304.850098,2304.850098,2229330000
2008-02-11,2310.750000,2326.229980,2294.419922,2320.060059,2320.060059,2072270000
2008-02-12,2333.310059,2349.550049,2305.830078,2320.040039,2320.040039,2183530000
2008-02-13,2347.219971,2373.929932,2338.909912,2373.929932,2373.929932,2174670000
2008-02-14,2376.219971,2376.219971,2328.590088,2332.540039,2332.540039,2267580000
2008-02-15,2320.580078,2329.169922,2305.810059,2321.800049,2321.800049,1999540000
2008-02-19,2348.979980,2352.790039,2300.100098,2306.199951,2306.199951,1988690000
2008-02-20,2292.820068,2331.699951,2291.239990,2327.100098,2327.100098,2258180000
2008-02-21,2344.080078,2353.790039,2294.770020,2299.780029,2299.780029,2277540000
2008-02-22,2306.610107,2308.760010,2265.360107,2303.350098,2303.350098,2324450000
2008-02-25,2303.409912,2333.709961,2294.379883,2327.479980,2327.479980,2152880000
2008-02-26,2314.419922,2361.100098,2311.320068,2344.989990,2344.989990,2263650000
2008-02-27,2329.159912,2363.520020,2326.340088,2353.780029,2353.780029,2216540000
2008-02-28,2342.560059,2352.879883,2324.469971,2331.570068,2331.570068,2032040000
2008-02-29,2309.060059,2311.229980,2264.969971,2271.479980,2271.479980,2405360000
2008-03-03,2271.260010,2275.750000,2240.300049,2258.600098,2258.600098,2145070000
2008-03-04,2244.209961,2266.370117,2221.090088,2260.280029,2260.280029,2669980000
2008-03-05,2266.489990,2290.010010,2254.199951,2272.810059,2272.810059,2209090000
2008-03-06,2265.669922,2272.199951,2219.330078,2220.500000,2220.500000,2165090000
2008-03-07,2204.479980,2242.500000,2186.929932,2212.489990,2212.489990,2386980000
2008-03-10,2211.139893,2216.889893,2168.669922,2169.340088,2169.340088,2101010000
2008-03-11,2209.649902,2255.760010,2192.500000,2255.760010,2255.760010,2526040000
2008-03-12,2259.969971,2282.610107,2241.379883,2243.870117,2243.870117,2077140000
2008-03-13,2219.280029,2272.550049,2199.379883,2263.610107,2263.610107,2419220000
2008-03-14,2271.209961,2277.110107,2191.750000,2212.489990,2212.489990,2547310000
2008-03-17,2166.939941,2200.530029,2155.419922,2177.010010,2177.010010,2338210000
2008-03-18,2215.610107,2268.260010,2206.810059,2268.260010,2268.260010,2411630000
2008-03-19,2272.120117,2280.899902,2209.959961,2209.959961,2209.959961,2265420000
2008-03-20,2220.500000,2258.110107,2208.120117,2258.110107,2258.110107,2764480000
2008-03-24,2268.199951,2336.699951,2268.199951,2326.750000,2326.750000,2312600000
2008-03-25,2329.159912,2346.780029,2312.060059,2341.050049,2341.050049,2099060000
2008-03-26,2328.620117,2331.179932,2306.489990,2324.360107,2324.360107,1915210000
2008-03-27,2315.040039,2315.909912,2280.469971,2280.830078,2280.830078,2038770000
2008-03-28,2291.320068,2304.709961,2256.870117,2261.179932,2261.179932,1785770000
2008-03-31,2265.149902,2289.699951,2260.590088,2279.100098,2279.100098,1788360000
2008-04-01,2306.510010,2362.750000,2305.399902,2362.750000,2362.750000,2160120000
2008-04-02,2363.419922,2381.209961,2347.780029,2361.399902,2361.399902,1996680000
2008-04-03,2347.909912,2373.989990,2339.379883,2363.300049,2363.300049,1993480000
2008-04-04,2366.909912,2391.929932,2351.760010,2370.979980,2370.979980,1977560000
2008-04-07,2386.620117,2390.040039,2359.540039,2364.830078,2364.830078,1730020000
2008-04-08,2353.580078,2359.399902,2337.840088,2348.760010,2348.760010,1635290000
2008-04-09,2351.939941,2353.540039,2311.449951,2322.120117,2322.120117,1922050000
2008-04-10,2326.780029,2363.909912,2324.389893,2351.699951,2351.699951,2159000000
2008-04-11,2327.699951,2328.449951,2286.189941,2290.239990,2290.239990,1902540000
2008-04-14,2287.020020,2296.729980,2274.909912,2275.820068,2275.820068,1626710000
2008-04-15,2287.429932,2291.120117,2266.290039,2286.040039,2286.040039,1884750000
2008-04-16,2313.419922,2352.209961,2313.419922,2350.110107,2350.110107,2128770000
2008-04-17,2347.320068,2348.310059,2327.659912,2341.830078,2341.830078,1779300000
2008-04-18,2394.520020,2412.780029,2383.239990,2402.969971,2402.969971,2190920000
2008-04-21,2393.070068,2410.969971,2389.820068,2408.040039,2408.040039,1601280000
2008-04-22,2397.120117,2397.169922,2361.669922,2376.939941,2376.939941,1941680000
2008-04-23,2391.639893,2412.530029,2382.770020,2405.209961,2405.209961,2181580000
2008-04-24,2408.250000,2447.280029,2383.760010,2428.919922,2428.919922,2337160000
2008-04-25,2424.679932,2427.090088,2391.149902,2422.929932,2422.929932,1956260000
2008-04-28,2422.629883,2437.000000,2416.899902,2424.399902,2424.399902,1724680000
2008-04-29,2420.000000,2435.379883,2412.100098,2426.100098,2426.100098,1769030000
2008-04-30,2434.199951,2451.189941,2406.370117,2412.800049,2412.800049,2127390000
2008-05-01,2416.489990,2480.709961,2416.489990,2480.709961,2480.709961,2344770000
2008-05-02,2499.139893,2499.139893,2461.459961,2476.989990,2476.989990,2279510000
2008-05-05,2475.310059,2486.050049,2458.120117,2464.120117,2464.120117,2085110000
2008-05-06,2455.110107,2488.830078,2445.370117,2483.310059,2483.310059,2097260000
2008-05-07,2483.030029,2496.649902,2435.760010,2438.489990,2438.489990,2238810000
2008-05-08,2450.010010,2462.510010,2436.610107,2451.239990,2451.239990,2031770000
2008-05-09,2432.550049,2455.330078,2429.030029,2445.520020,2445.520020,1711510000
2008-05-12,2454.649902,2490.219971,2446.360107,2488.489990,2488.489990,1769330000
2008-05-13,2491.020020,2498.070068,2472.580078,2495.120117,2495.120117,1895250000
2008-05-14,2503.280029,2528.399902,2493.580078,2496.699951,2496.699951,2129270000
2008-05-15,2496.439941,2535.189941,2492.949951,2533.729980,2533.729980,2176320000
2008-05-16,2537.409912,2537.409912,2504.179932,2528.850098,2528.850098,2286090000
2008-05-19,2530.820068,2551.469971,2505.600098,2516.090088,2516.090088,2269590000
2008-05-20,2505.860107,2506.189941,2479.370117,2492.260010,2492.260010,1991010000
2008-05-21,2497.389893,2508.899902,2444.989990,2448.270020,2448.270020,2166450000
2008-05-22,2454.739990,2474.530029,2448.840088,2464.580078,2464.580078,1932080000
2008-05-23,2454.139893,2456.000000,2430.360107,2444.669922,2444.669922,1734070000
2008-05-27,2450.520020,2482.080078,2448.580078,2481.239990,2481.239990,1742710000
2008-05-28,2491.500000,2493.379883,2465.590088,2486.699951,2486.699951,1792750000
2008-05-29,2486.090088,2522.139893,2485.919922,2508.320068,2508.320068,1956100000
2008-05-30,2519.139893,2530.159912,2510.649902,2522.659912,2522.659912,2153350000
2008-06-02,2514.820068,2516.370117,2471.409912,2491.530029,2491.530029,1972760000
2008-06-03,2500.500000,2513.889893,2460.560059,2480.479980,2480.479980,2148040000
2008-06-04,2473.030029,2518.709961,2471.520020,2503.139893,2503.139893,2153510000
2008-06-05,2509.489990,2549.939941,2504.570068,2549.939941,2549.939941,2254760000
2008-06-06,2528.520020,2529.969971,2474.560059,2474.560059,2474.560059,2192240000
2008-06-09,2483.219971,2485.000000,2429.300049,2459.459961,2459.459961,2084630000
2008-06-10,2436.750000,2466.280029,2432.469971,2448.939941,2448.939941,2081430000
2008-06-11,2444.939941,2446.280029,2394.010010,2394.010010,2394.010010,2065810000
2008-06-12,2414.459961,2432.879883,2388.489990,2404.350098,2404.350098,2276640000
2008-06-13,2423.050049,2454.500000,2417.010010,2454.500000,2454.500000,2106050000
2008-06-16,2443.129883,2479.949951,2441.239990,2474.780029,2474.780029,1871720000
2008-06-17,2481.199951,2483.189941,2456.780029,2457.729980,2457.729980,1798050000
2008-06-18,2444.959961,2449.179932,2422.959961,2429.709961,2429.709961,2030700000
2008-06-19,2427.169922,2469.149902,2412.370117,2462.060059,2462.060059,2294540000
2008-06-20,2441.959961,2441.959961,2394.260010,2406.090088,2406.090088,2570320000
2008-06-23,2416.550049,2419.689941,2384.560059,2385.739990,2385.739990,1916230000
2008-06-24,2375.800049,2394.860107,2352.100098,2368.280029,2368.280029,2195920000
2008-06-25,2376.820068,2421.250000,2376.290039,2401.260010,2401.260010,2153970000
2008-06-26,2365.860107,2366.159912,2321.370117,2321.370117,2321.370117,2300840000
2008-06-27,2319.620117,2329.939941,2290.590088,2315.629883,2315.629883,3403540000
2008-06-30,2312.419922,2325.489990,2292.979980,2292.979980,2292.979980,2096400000
2008-07-01,2274.239990,2306.909912,2255.790039,2304.969971,2304.969971,2653890000
2008-07-02,2311.570068,2317.199951,2251.300049,2251.459961,2251.459961,2376300000
2008-07-03,2261.739990,2262.959961,2227.800049,2245.379883,2245.379883,1423670000
2008-07-07,2263.689941,2276.540039,2214.159912,2243.320068,2243.320068,2363990000
2008-07-08,2244.899902,2294.439941,2233.989990,2294.439941,2294.439941,2462380000
2008-07-09,2290.629883,2296.030029,2234.590088,2234.889893,2234.889893,2285560000
2008-07-10,2239.949951,2267.669922,2223.040039,2257.850098,2257.850098,2300880000
2008-07-11,2233.379883,2265.860107,2203.250000,2239.080078,2239.080078,2340180000
2008-07-14,2262.860107,2266.439941,2207.000000,2212.870117,2212.870117,1997990000
2008-07-15,2197.179932,2249.120117,2167.290039,2215.709961,2215.709961,2798410000
2008-07-16,2219.270020,2284.850098,2205.709961,2284.850098,2284.850098,2425020000
2008-07-17,2296.570068,2320.770020,2274.270020,2312.300049,2312.300049,2570670000
2008-07-18,2286.919922,2293.179932,2269.550049,2282.780029,2282.780029,2225800000
2008-07-21,2290.750000,2300.320068,2270.280029,2279.530029,2279.530029,1859410000
2008-07-22,2256.320068,2303.959961,2252.840088,2303.959961,2303.959961,2510310000
2008-07-23,2305.110107,2350.090088,2300.199951,2325.879883,2325.879883,2730180000
2008-07-24,2329.209961,2329.209961,2278.909912,2280.110107,2280.110107,2499920000
2008-07-25,2294.689941,2312.600098,2282.629883,2310.530029,2310.530029,2045130000
2008-07-28,2307.189941,2317.750000,2258.620117,2264.219971,2264.219971,1931230000
2008-07-29,2274.610107,2320.179932,2274.370117,2319.620117,2319.620117,2274090000
2008-07-30,2329.010010,2342.879883,2299.979980,2329.719971,2329.719971,2280940000
2008-07-31,2311.330078,2353.389893,2309.639893,2325.550049,2325.550049,2316510000
2008-08-01,2326.830078,2328.949951,2286.409912,2310.959961,2310.959961,2312140000
2008-08-04,2309.750000,2309.750000,2280.929932,2285.560059,2285.560059,2010200000
2008-08-05,2308.139893,2349.830078,2303.629883,2349.830078,2349.830078,2324730000
2008-08-06,2349.169922,2385.770020,2333.530029,2378.370117,2378.370117,2228710000
2008-08-07,2362.790039,2386.439941,2351.320068,2355.729980,2355.729980,2189120000
2008-08-08,2356.840088,2416.399902,2352.040039,2414.100098,2414.100098,2189630000
2008-08-11,2407.550049,2461.649902,2402.530029,2439.949951,2439.949951,2272240000
2008-08-12,2434.260010,2447.159912,2421.090088,2430.610107,2430.610107,2052610000
2008-08-13,2424.320068,2443.439941,2404.030029,2428.620117,2428.620117,1995490000
2008-08-14,2414.409912,2461.149902,2414.409912,2453.669922,2453.669922,1835830000
2008-08-15,2463.100098,2473.199951,2441.050049,2452.520020,2452.520020,1742180000
2008-08-18,2456.959961,2456.959961,2404.409912,2416.979980,2416.979980,1632610000
2008-08-19,2404.949951,2410.959961,2376.669922,2384.360107,2384.360107,1716280000
2008-08-20,2396.580078,2408.679932,2372.340088,2389.080078,2389.080078,1746470000
2008-08-21,2371.540039,2387.719971,2360.389893,2380.379883,2380.379883,1562430000
2008-08-22,2390.340088,2417.629883,2390.340088,2414.709961,2414.709961,1365910000
2008-08-25,2399.729980,2399.729980,2362.199951,2365.590088,2365.590088,2366920000
2008-08-26,2364.310059,2377.040039,2345.790039,2361.969971,2361.969971,1256980000
2008-08-27,2362.860107,2395.020020,2358.929932,2382.459961,2382.459961,1540700000
2008-08-28,2390.110107,2412.840088,2388.550049,2411.639893,2411.639893,1582680000
2008-08-29,2388.669922,2393.489990,2360.909912,2367.520020,2367.520020,1559030000
2008-09-02,2402.110107,2413.110107,2338.370117,2349.239990,2349.239990,2010580000
2008-09-03,2346.810059,2357.429932,2320.909912,2333.729980,2333.729980,2062140000
2008-09-04,2315.179932,2317.320068,2259.040039,2259.040039,2259.040039,2332320000
2008-09-05,2241.620117,2264.350098,2216.989990,2255.879883,2255.879883,2261030000
2008-09-08,2296.179932,2303.889893,2236.969971,2269.760010,2269.760010,2566300000
2008-09-09,2269.929932,2285.540039,2209.810059,2209.810059,2209.810059,2590590000
2008-09-10,2232.209961,2247.629883,2209.590088,2228.699951,2228.699951,2250360000
2008-09-11,2199.030029,2259.250000,2191.530029,2258.219971,2258.219971,2269670000
2008-09-12,2239.250000,2268.830078,2228.000000,2261.270020,2261.270020,1973590000
2008-09-15,2202.280029,2244.879883,2179.909912,2179.909912,2179.909912,2697820000
2008-09-16,2149.649902,2214.290039,2145.169922,2207.899902,2207.899902,3187630000
2008-09-17,2177.580078,2183.250000,2098.850098,2098.850098,2098.850098,3102010000
2008-09-18,2137.419922,2201.709961,2070.219971,2199.100098,2199.100098,3867290000
2008-09-19,2303.899902,2318.429932,2239.729980,2273.899902,2273.899902,3898230000
2008-09-22,2265.770020,2266.449951,2178.979980,2178.979980,2178.979980,1881160000
2008-09-23,2190.709961,2209.620117,2151.770020,2153.330078,2153.330078,1974180000
2008-09-24,2167.550049,2179.929932,2147.360107,2155.679932,2155.679932,1818170000
2008-09-25,2172.260010,2210.739990,2167.060059,2186.570068,2186.570068,1846330000
2008-09-26,2144.060059,2187.530029,2136.850098,2183.340088,2183.340088,1949200000
2008-09-29,2147.159912,2152.689941,1983.729980,1983.729980,1983.729980,2808100000
2008-09-30,2033.689941,2094.310059,2015.930054,2091.879883,2091.879883,2376240000
2008-10-01,2075.100098,2083.199951,2046.060059,2069.399902,2069.399902,1899330000
2008-10-02,2052.510010,2056.429932,1975.000000,1976.719971,1976.719971,2173750000
2008-10-03,2005.920044,2046.810059,1947.189941,1947.390015,1947.390015,2501480000
2008-10-06,1898.630005,1905.010010,1777.020020,1862.959961,1862.959961,3502250000
2008-10-07,1867.969971,1886.349976,1754.880005,1754.880005,1754.880005,2825810000
2008-10-08,1710.959961,1806.890015,1706.859985,1740.329956,1740.329956,3516070000
2008-10-09,1766.250000,1787.410034,1634.880005,1645.119995,1645.119995,2622310000
2008-10-10,1590.770020,1690.770020,1542.449951,1649.510010,1649.510010,4164090000
2008-10-13,1734.599976,1844.250000,1715.739990,1844.250000,1844.250000,2665690000
2008-10-14,1894.869995,1896.949951,1752.890015,1779.010010,1779.010010,2912850000
2008-10-15,1754.619995,1761.229980,1628.329956,1628.329956,1628.329956,2540180000
2008-10-16,1644.550049,1717.719971,1565.719971,1717.709961,1717.709961,3331040000
2008-10-17,1678.780029,1782.579956,1670.280029,1711.290039,1711.290039,2711030000
2008-10-20,1735.130005,1770.050049,1698.010010,1770.030029,1770.030029,2021750000
2008-10-21,1741.839966,1768.540039,1695.119995,1696.680054,1696.680054,2099810000
2008-10-22,1671.229980,1678.709961,1587.219971,1615.750000,1615.750000,2560810000
2008-10-23,1621.109985,1645.500000,1533.550049,1603.910034,1603.910034,3104700000
2008-10-24,1493.790039,1584.270020,1493.790039,1552.030029,1552.030029,2691940000
2008-10-27,1528.119995,1574.540039,1503.810059,1505.900024,1505.900024,2224430000
2008-10-28,1552.239990,1649.469971,1504.130005,1649.469971,1649.469971,2777540000
2008-10-29,1643.979980,1705.510010,1622.010010,1657.209961,1657.209961,2748720000
2008-10-30,1698.430054,1712.560059,1658.449951,1698.520020,1698.520020,2504420000
2008-10-31,1684.709961,1742.540039,1673.319946,1720.949951,1720.949951,2437120000
2008-11-03,1718.890015,1738.530029,1713.390015,1726.329956,1726.329956,1770880000
2008-11-04,1761.089966,1785.839966,1739.810059,1780.119995,1780.119995,2306350000
2008-11-05,1757.010010,1764.430054,1679.189941,1681.640015,1681.640015,2092410000
2008-11-06,1659.569946,1676.920044,1603.869995,1608.699951,1608.699951,2367880000
2008-11-07,1629.689941,1654.250000,1615.510010,1647.400024,1647.400024,1886230000
2008-11-10,1680.670044,1680.670044,1603.329956,1616.739990,1616.739990,1674900000
2008-11-11,1598.589966,1612.420044,1563.949951,1580.900024,1580.900024,1909080000
2008-11-12,1555.170044,1562.780029,1499.209961,1499.209961,1499.209961,2120870000
2008-11-13,1503.060059,1596.699951,1428.540039,1596.699951,1596.699951,3009550000
2008-11-14,1560.589966,1587.760010,1513.089966,1516.849976,1516.849976,2243750000
2008-11-17,1494.739990,1526.959961,1481.699951,1482.050049,1482.050049,1831540000
2008-11-18,1488.930054,1498.420044,1429.920044,1483.270020,1483.270020,2349230000
2008-11-19,1479.130005,1493.050049,1386.420044,1386.420044,1386.420044,2372880000
2008-11-20,1373.770020,1414.430054,1314.900024,1316.119995,1316.119995,3147650000
2008-11-21,1346.770020,1384.349976,1295.479980,1384.349976,1384.349976,3071280000
2008-11-24,1409.719971,1480.410034,1397.189941,1472.020020,1472.020020,2553620000
2008-11-25,1472.020020,1486.219971,1430.400024,1464.729980,1464.729980,2457510000
2008-11-26,1441.209961,1532.099976,1441.209961,1532.099976,1532.099976,1980020000
2008-11-28,1517.949951,1535.569946,1512.410034,1535.569946,1535.569946,787580000
2008-12-01,1496.089966,1496.239990,1398.069946,1398.069946,1398.069946,1904470000
2008-12-02,1423.849976,1450.829956,1399.880005,1449.800049,1449.800049,2056730000
2008-12-03,1416.030029,1493.060059,1414.040039,1492.380005,1492.380005,2240150000
2008-12-04,1465.770020,1500.949951,1426.410034,1445.560059,1445.560059,2020110000
2008-12-05,1426.930054,1510.390015,1404.800049,1509.310059,1509.310059,2177720000
2008-12-08,1541.439941,1583.810059,1536.709961,1571.739990,1571.739990,2290810000
2008-12-09,1546.540039,1602.920044,1538.250000,1547.339966,1547.339966,2246470000
2008-12-10,1563.660034,1584.160034,1542.079956,1565.479980,1565.479980,1955600000
2008-12-11,1548.469971,1568.609985,1501.699951,1507.880005,1507.880005,2018190000
2008-12-12,1482.550049,1543.040039,1478.030029,1540.719971,1540.719971,1869900000
2008-12-15,1544.160034,1544.160034,1491.359985,1508.339966,1508.339966,1677890000
2008-12-16,1526.060059,1589.890015,1526.000000,1589.890015,1589.890015,2180960000
2008-12-17,1568.880005,1598.329956,1560.050049,1579.310059,1579.310059,2111370000
2008-12-18,1583.170044,1591.699951,1535.380005,1552.369995,1552.369995,2092320000
2008-12-19,1572.750000,1593.349976,1557.050049,1564.319946,1564.319946,2651440000
2008-12-22,1562.170044,1563.790039,1503.660034,1532.349976,1532.349976,1629320000
2008-12-23,1539.369995,1548.439941,1512.540039,1521.540039,1521.540039,1331050000
2008-12-24,1525.150024,1527.229980,1516.150024,1524.900024,1524.900024,490990000
2008-12-26,1531.199951,1532.130005,1518.969971,1530.239990,1530.239990,592760000
2008-12-29,1529.540039,1530.920044,1493.449951,1510.319946,1510.319946,1186240000
2008-12-30,1521.180054,1550.699951,1517.260010,1550.699951,1550.699951,1374180000
2008-12-31,1550.869995,1586.810059,1548.880005,1577.030029,1577.030029,1521220000
2009-01-02,1578.869995,1636.030029,1571.979980,1632.209961,1632.209961,1438410000
2009-01-05,1621.479980,1640.459961,1604.630005,1628.030029,1628.030029,1816580000
2009-01-06,1642.369995,1665.630005,1636.250000,1652.380005,1652.380005,2137640000
2009-01-07,1621.630005,1625.369995,1588.199951,1599.060059,1599.060059,2020170000
2009-01-08,1590.250000,1617.010010,1584.280029,1617.010010,1617.010010,1968160000
2009-01-09,1617.050049,1617.260010,1569.869995,1571.589966,1571.589966,1907390000
2009-01-12,1573.449951,1573.459961,1528.000000,1538.790039,1538.790039,1763590000
2009-01-13,1537.420044,1557.949951,1527.469971,1546.459961,1546.459961,1965570000
2009-01-14,1521.709961,1528.650024,1485.260010,1489.640015,1489.640015,1919980000
2009-01-15,1489.459961,1521.579956,1456.719971,1511.839966,1511.839966,2507870000
2009-01-16,1532.469971,1538.819946,1490.349976,1529.329956,1529.329956,2235070000
2009-01-20,1520.760010,1521.849976,1440.859985,1440.859985,1440.859985,1989610000
2009-01-21,1466.400024,1507.520020,1444.900024,1507.069946,1507.069946,2120080000
2009-01-22,1470.849976,1492.469971,1444.079956,1465.489990,1465.489990,2286190000
2009-01-23,1440.780029,1495.270020,1434.079956,1477.290039,1477.290039,2210840000
2009-01-26,1479.979980,1514.380005,1470.810059,1489.459961,1489.459961,1815400000
2009-01-27,1494.119995,1513.209961,1488.810059,1504.900024,1504.900024,1784110000
2009-01-28,1530.479980,1568.329956,1530.030029,1558.339966,1558.339966,2122250000
2009-01-29,1537.469971,1537.839966,1505.699951,1507.839966,1507.839966,1932100000
2009-01-30,1519.459961,1523.449951,1472.510010,1476.420044,1476.420044,2054590000
2009-02-02,1460.849976,1502.719971,1460.510010,1494.430054,1494.430054,1987080000
2009-02-03,1499.589966,1521.209961,1479.420044,1516.300049,1516.300049,2049840000
2009-02-04,1517.189941,1549.640015,1508.869995,1515.050049,1515.050049,2197050000
2009-02-05,1498.589966,1554.369995,1495.520020,1546.239990,1546.239990,2511750000
2009-02-06,1547.000000,1594.260010,1545.849976,1591.709961,1591.709961,2389530000
2009-02-09,1590.739990,1598.229980,1576.099976,1591.560059,1591.560059,1906940000
2009-02-10,1578.020020,1598.500000,1520.560059,1524.729980,1524.729980,2443370000
2009-02-11,1531.579956,1542.839966,1509.349976,1530.500000,1530.500000,2236450000
2009-02-12,1510.170044,1542.510010,1495.339966,1541.709961,1541.709961,2428250000
2009-02-13,1539.719971,1552.569946,1530.050049,1534.359985,1534.359985,1990190000
2009-02-17,1489.119995,1492.819946,1467.790039,1470.660034,1470.660034,2335370000
2009-02-18,1480.650024,1487.920044,1454.459961,1467.969971,1467.969971,2029710000
2009-02-19,1478.550049,1485.140015,1442.530029,1442.819946,1442.819946,1991000000
2009-02-20,1427.030029,1454.390015,1416.959961,1441.229980,1441.229980,2526040000
2009-02-23,1452.579956,1452.579956,1386.680054,1387.719971,1387.719971,1977740000
2009-02-24,1399.369995,1445.069946,1395.109985,1441.829956,1441.829956,2339660000
2009-02-25,1428.760010,1453.660034,1404.540039,1425.430054,1425.430054,2345380000
2009-02-26,1436.849976,1444.829956,1391.469971,1391.469971,1391.469971,2301990000
2009-02-27,1376.560059,1401.969971,1372.420044,1377.839966,1377.839966,2393280000
2009-03-02,1356.130005,1372.000000,1322.130005,1322.849976,1322.849976,2033110000
2009-03-03,1341.420044,1346.880005,1312.979980,1321.010010,1321.010010,2338880000
2009-03-04,1340.380005,1370.290039,1333.880005,1353.739990,1353.739990,2305180000
2009-03-05,1332.380005,1342.859985,1298.329956,1299.589966,1299.589966,2325840000
2009-03-06,1310.589966,1320.510010,1268.540039,1293.849976,1293.849976,2443820000
2009-03-09,1284.839966,1316.150024,1265.520020,1268.640015,1268.640015,2037130000
2009-03-10,1288.949951,1358.280029,1288.949951,1358.280029,1358.280029,2359730000
2009-03-11,1364.800049,1385.290039,1352.599976,1371.640015,1371.640015,2169050000
2009-03-12,1367.780029,1427.550049,1355.050049,1426.099976,1426.099976,2392770000
2009-03-13,1427.030029,1433.979980,1408.260010,1431.500000,1431.500000,2022170000
2009-03-16,1445.270020,1445.270020,1402.479980,1404.020020,1404.020020,2099460000
2009-03-17,1409.670044,1462.109985,1405.319946,1462.109985,1462.109985,2073230000
2009-03-18,1454.439941,1507.400024,1448.670044,1491.219971,1491.219971,2764950000
2009-03-19,1509.060059,1509.060059,1475.489990,1483.479980,1483.479980,2323510000
2009-03-20,1488.150024,1501.780029,1448.780029,1457.270020,1457.270020,2394470000
2009-03-23,1491.260010,1555.770020,1482.150024,1555.770020,1555.770020,2172590000
2009-03-24,1535.680054,1546.209961,1515.630005,1516.520020,1516.520020,2009530000
2009-03-25,1527.589966,1554.250000,1487.939941,1528.949951,1528.949951,2431180000
2009-03-26,1549.400024,1587.000000,1545.209961,1587.000000,1587.000000,2535050000
2009-03-27,1564.119995,1569.209961,1543.430054,1545.199951,1545.199951,2071670000
2009-03-30,1516.790039,1517.060059,1484.979980,1501.800049,1501.800049,2020200000
2009-03-31,1518.699951,1554.469971,1518.010010,1528.589966,1528.589966,2157410000
2009-04-01,1504.869995,1553.030029,1498.540039,1551.599976,1551.599976,2256580000
2009-04-02,1579.969971,1623.339966,1576.819946,1602.630005,1602.630005,2833600000
2009-04-03,1609.050049,1621.869995,1593.050049,1621.869995,1621.869995,2113380000
2009-04-06,1602.239990,1607.599976,1580.650024,1606.709961,1606.709961,1998090000
2009-04-07,1585.579956,1588.000000,1559.459961,1561.609985,1561.609985,1854700000
2009-04-08,1576.930054,1595.969971,1567.219971,1590.660034,1590.660034,1837900000
2009-04-09,1618.829956,1652.540039,1616.250000,1652.540039,1652.540039,2165450000
2009-04-13,1641.609985,1660.829956,1630.540039,1653.310059,1653.310059,1824530000
2009-04-14,1637.500000,1651.280029,1618.040039,1625.719971,1625.719971,2253650000
2009-04-15,1613.560059,1627.719971,1599.109985,1626.800049,1626.800049,2042600000
2009-04-16,1645.520020,1676.170044,1628.079956,1670.439941,1670.439941,2390620000
2009-04-17,1665.599976,1682.239990,1653.839966,1673.069946,1673.069946,2418440000
2009-04-20,1641.349976,1643.319946,1606.859985,1608.209961,1608.209961,3061850000
2009-04-21,1599.030029,1643.849976,1598.930054,1643.849976,1643.849976,2422990000
2009-04-22,1630.140015,1679.819946,1624.729980,1646.119995,1646.119995,2657480000
2009-04-23,1651.469971,1654.849976,1625.880005,1652.209961,1652.209961,2463500000
2009-04-24,1666.430054,1702.869995,1657.489990,1694.290039,1694.290039,2547150000
2009-04-27,1672.869995,1700.530029,1670.489990,1679.410034,1679.410034,2203700000
2009-04-28,1668.260010,1690.060059,1661.400024,1673.810059,1673.810059,2080410000
2009-04-29,1688.660034,1726.689941,1687.290039,1711.939941,1711.939941,2385720000
2009-04-30,1732.469971,1753.609985,1710.069946,1717.300049,1717.300049,2871300000
2009-05-01,1719.290039,1728.099976,1703.520020,1719.199951,1719.199951,2165930000
2009-05-04,1733.709961,1763.560059,1729.310059,1763.560059,1763.560059,2524800000
2009-05-05,1757.260010,1759.420044,1735.369995,1754.119995,1754.119995,2538290000
2009-05-06,1768.689941,1770.290039,1730.969971,1759.099976,1759.099976,2966510000
2009-05-07,1772.099976,1773.130005,1702.540039,1716.239990,1716.239990,3299360000
2009-05-08,1733.500000,1747.410034,1711.010010,1739.000000,1739.000000,3206310000
2009-05-11,1713.650024,1747.969971,1705.869995,1731.239990,1731.239990,2543450000
2009-05-12,1742.859985,1743.520020,1695.869995,1715.920044,1715.920044,2475150000
2009-05-13,1696.800049,1697.760010,1664.189941,1664.189941,1664.189941,2356410000
2009-05-14,1672.479980,1701.219971,1667.939941,1689.209961,1689.209961,2162620000
2009-05-15,1687.489990,1703.449951,1676.560059,1680.140015,1680.140015,2057500000
2009-05-18,1696.819946,1732.359985,1689.550049,1732.359985,1732.359985,2023250000
2009-05-19,1727.000000,1750.050049,1719.920044,1734.540039,1734.540039,2076390000
2009-05-20,1743.599976,1767.469971,1722.319946,1727.839966,1727.839966,2261780000
2009-05-21,1709.829956,1719.579956,1677.770020,1695.250000,1695.250000,2206610000
2009-05-22,1702.060059,1711.979980,1682.239990,1692.010010,1692.010010,1619520000
2009-05-26,1677.719971,1751.469971,1677.540039,1750.430054,1750.430054,2095650000
2009-05-27,1745.560059,1768.219971,1728.959961,1731.079956,1731.079956,2118100000
2009-05-28,1744.229980,1754.949951,1714.479980,1751.790039,1751.790039,2189090000
2009-05-29,1756.260010,1774.329956,1742.989990,1774.329956,1774.329956,2465310000
2009-06-01,1796.089966,1833.180054,1792.800049,1828.680054,1828.680054,2600340000
2009-06-02,1821.219971,1846.650024,1815.829956,1836.800049,1836.800049,2611690000
2009-06-03,1825.599976,1828.089966,1806.510010,1825.920044,1825.920044,2246950000
2009-06-04,1829.839966,1850.040039,1825.619995,1850.020020,1850.020020,2468840000
2009-06-05,1864.020020,1865.949951,1834.630005,1849.420044,1849.420044,2310590000
2009-06-08,1836.869995,1857.800049,1818.589966,1842.400024,1842.400024,1972980000
2009-06-09,1850.479980,1869.520020,1846.260010,1860.130005,1860.130005,2140370000
2009-06-10,1872.010010,1872.699951,1827.609985,1853.079956,1853.079956,2347870000
2009-06-11,1854.750000,1879.920044,1854.750000,1862.369995,1862.369995,2463860000
2009-06-12,1852.430054,1858.800049,1833.390015,1858.800049,1858.800049,2013560000
2009-06-15,1837.939941,1838.329956,1803.069946,1816.380005,1816.380005,2154700000
2009-06-16,1825.199951,1831.180054,1795.550049,1796.180054,1796.180054,2227700000
2009-06-17,1799.219971,1824.199951,1785.339966,1808.060059,1808.060059,2523180000
2009-06-18,1809.040039,1816.599976,1795.739990,1807.719971,1807.719971,2067830000
2009-06-19,1824.989990,1837.579956,1817.069946,1827.469971,1827.469971,2864420000
2009-06-22,1809.530029,1810.579956,1765.849976,1766.189941,1766.189941,2318970000
2009-06-23,1771.420044,1777.579956,1753.780029,1764.920044,1764.920044,2152480000
2009-06-24,1780.880005,1807.079956,1780.250000,1792.339966,1792.339966,2150570000
2009-06-25,1783.189941,1829.670044,1779.180054,1829.540039,1829.540039,2227980000
2009-06-26,1819.160034,1840.979980,1816.839966,1838.219971,1838.219971,3989940000
2009-06-29,1842.089966,1854.089966,1825.030029,1844.060059,1844.060059,1981450000
2009-06-30,1845.469971,1854.689941,1824.949951,1835.040039,1835.040039,2044980000
2009-07-01,1846.119995,1861.619995,1843.790039,1845.719971,1845.719971,1971050000
2009-07-02,1823.689941,1823.910034,1795.949951,1796.520020,1796.520020,1923070000
2009-07-06,1783.500000,1793.420044,1770.109985,1787.400024,1787.400024,1970530000
2009-07-07,1787.439941,1788.969971,1745.380005,1746.170044,1746.170044,2027240000
2009-07-08,1756.000000,1757.670044,1727.050049,1747.170044,1747.170044,2467520000
2009-07-09,1756.969971,1763.630005,1747.439941,1752.550049,1752.550049,1868280000
2009-07-10,1744.609985,1764.109985,1738.260010,1756.030029,1756.030029,1658010000
2009-07-13,1761.030029,1793.209961,1736.949951,1793.209961,1793.209961,1899410000
2009-07-14,1790.699951,1800.729980,1782.849976,1799.729980,1799.729980,1856910000
2009-07-15,1827.609985,1863.290039,1824.310059,1862.900024,1862.900024,2543340000
2009-07-16,1856.050049,1887.890015,1854.699951,1885.030029,1885.030029,2072730000
2009-07-17,1880.310059,1887.339966,1873.810059,1886.609985,1886.609985,1876760000
2009-07-20,1896.989990,1909.890015,1890.000000,1909.290039,1909.290039,2046350000
2009-07-21,1917.390015,1917.459961,1892.170044,1916.199951,1916.199951,2205230000
2009-07-22,1908.829956,1934.609985,1907.250000,1926.380005,1926.380005,2306340000
2009-07-23,1924.959961,1979.339966,1924.770020,1973.599976,1973.599976,3021430000
2009-07-24,1943.229980,1966.260010,1937.640015,1965.959961,1965.959961,2232920000
2009-07-27,1964.619995,1971.380005,1946.949951,1967.890015,1967.890015,2141690000
2009-07-28,1957.260010,1978.430054,1947.890015,1975.510010,1975.510010,2206850000
2009-07-29,1965.319946,1970.650024,1953.359985,1967.760010,1967.760010,2072650000
2009-07-30,1986.209961,2009.810059,1980.079956,1984.300049,1984.300049,2525670000
2009-07-31,1980.719971,1995.050049,1977.650024,1978.500000,1978.500000,2190380000
2009-08-03,1998.349976,2008.609985,1985.880005,2008.609985,2008.609985,2155720000
2009-08-04,1996.380005,2015.589966,1993.739990,2011.310059,2011.310059,2235010000
2009-08-05,2014.449951,2014.449951,1980.680054,1993.050049,1993.050049,2353550000
2009-08-06,1999.209961,2004.369995,1967.680054,1973.160034,1973.160034,2408400000
2009-08-07,1997.000000,2012.329956,1984.500000,2000.250000,2000.250000,2323980000
2009-08-10,1991.439941,1999.550049,1979.390015,1992.239990,1992.239990,1844700000
2009-08-11,1985.060059,1986.849976,1962.079956,1969.729980,1969.729980,1915530000
2009-08-12,1970.949951,2015.260010,1970.250000,1998.719971,1998.719971,2140190000
2009-08-13,2009.270020,2013.430054,1986.869995,2009.349976,2009.349976,2084370000
2009-08-14,2005.790039,2006.729980,1969.680054,1985.520020,1985.520020,1923410000
2009-08-17,1949.229980,1949.229980,1929.640015,1930.839966,1930.839966,1924190000
2009-08-18,1940.550049,1958.709961,1935.329956,1955.920044,1955.920044,1749420000
2009-08-19,1933.390015,1972.319946,1931.910034,1969.239990,1969.239990,1977750000
2009-08-20,1967.569946,1992.219971,1965.689941,1989.219971,1989.219971,1958470000
2009-08-21,2000.150024,2021.859985,1994.329956,2020.900024,2020.900024,2259140000
2009-08-24,2026.109985,2036.030029,2012.000000,2017.979980,2017.979980,2046370000
2009-08-25,2025.589966,2040.589966,2019.170044,2024.229980,2024.229980,1936980000
2009-08-26,2021.300049,2034.310059,2013.520020,2024.430054,2024.430054,2037560000
2009-08-27,2021.310059,2029.270020,1993.030029,2027.729980,2027.729980,2140540000
2009-08-28,2050.530029,2059.479980,2017.420044,2028.770020,2028.770020,2340180000
2009-08-31,2011.140015,2013.650024,1997.530029,2009.060059,2009.060059,2256210000
2009-09-01,2001.300049,2034.780029,1965.479980,1968.890015,1968.890015,2778570000
2009-09-02,1960.069946,1976.349976,1958.510010,1967.069946,1967.069946,1974330000
2009-09-03,1975.849976,1983.369995,1958.040039,1983.199951,1983.199951,1853450000
2009-09-04,1986.979980,2018.920044,1982.050049,2018.780029,2018.780029,1722150000
2009-09-08,2034.739990,2038.630005,2023.030029,2037.770020,2037.770020,2037180000
2009-09-09,2038.920044,2066.340088,2033.469971,2060.389893,2060.389893,2493930000
2009-09-10,2059.479980,2084.020020,2055.489990,2084.020020,2084.020020,2451330000
2009-09-11,2083.340088,2088.929932,2070.020020,2080.899902,2080.899902,2318050000
2009-09-14,2066.149902,2091.780029,2065.800049,2091.780029,2091.780029,2157600000
2009-09-15,2090.330078,2106.929932,2086.159912,2102.639893,2102.639893,2372990000
2009-09-16,2110.060059,2133.149902,2102.860107,2133.149902,2133.149902,2707080000
2009-09-17,2129.419922,2140.600098,2118.500000,2126.750000,2126.750000,2615780000
2009-09-18,2134.850098,2138.820068,2120.699951,2132.860107,2132.860107,3023010000
2009-09-21,2121.340088,2142.409912,2118.479980,2138.040039,2138.040039,2408860000
2009-09-22,2150.020020,2150.679932,2137.389893,2146.300049,2146.300049,2490480000
2009-09-23,2152.429932,2167.699951,2130.340088,2131.419922,2131.419922,2683250000
2009-09-24,2140.060059,2142.489990,2097.100098,2107.610107,2107.610107,2607280000
2009-09-25,2095.840088,2106.989990,2085.350098,2090.919922,2090.919922,2363930000
2009-09-28,2101.919922,2140.040039,2101.429932,2130.739990,2130.739990,1890030000
2009-09-29,2131.669922,2141.399902,2116.629883,2124.040039,2124.040039,2062970000
2009-09-30,2131.300049,2137.870117,2092.300049,2122.419922,2122.419922,2640660000
2009-10-01,2111.770020,2112.899902,2057.479980,2057.479980,2057.479980,2708170000
2009-10-02,2040.839966,2064.149902,2040.729980,2048.110107,2048.110107,2448110000
2009-10-05,2056.520020,2074.780029,2049.040039,2068.149902,2068.149902,2156250000
2009-10-06,2080.399902,2111.129883,2079.489990,2103.570068,2103.570068,2413450000
2009-10-07,2099.060059,2110.330078,2095.939941,2110.330078,2110.330078,2220910000
2009-10-08,2124.689941,2139.649902,2116.060059,2123.929932,2123.929932,2366950000
2009-10-09,2120.000000,2139.620117,2118.040039,2139.280029,2139.280029,1936850000
2009-10-12,2145.629883,2155.919922,2128.389893,2139.139893,2139.139893,1784280000
2009-10-13,2138.699951,2146.350098,2128.439941,2139.889893,2139.889893,2020110000
2009-10-14,2165.830078,2173.949951,2157.479980,2172.229980,2172.229980,2348620000
2009-10-15,2164.330078,2173.290039,2158.290039,2173.290039,2173.290039,2140090000
2009-10-16,2164.729980,2164.729980,2142.879883,2156.800049,2156.800049,2209950000
2009-10-19,2162.409912,2180.110107,2150.419922,2176.320068,2176.320068,1970440000
2009-10-20,2180.429932,2181.159912,2151.770020,2163.469971,2163.469971,2110580000
2009-10-21,2160.780029,2190.639893,2148.409912,2150.729980,2150.729980,2565680000
2009-10-22,2146.719971,2169.169922,2130.699951,2165.290039,2165.290039,2265230000
2009-10-23,2186.639893,2190.479980,2149.350098,2154.469971,2154.469971,2441920000
2009-10-26,2158.810059,2183.610107,2136.919922,2141.850098,2141.850098,2316210000
2009-10-27,2144.149902,2148.879883,2110.909912,2116.090088,2116.090088,2384620000
2009-10-28,2103.360107,2111.840088,2057.399902,2059.610107,2059.610107,2769570000
2009-10-29,2077.040039,2101.330078,2071.300049,2097.550049,2097.550049,2301370000
2009-10-30,2091.560059,2095.090088,2040.209961,2045.109985,2045.109985,2610280000
2009-11-02,2047.420044,2069.489990,2024.270020,2049.199951,2049.199951,2408320000
2009-11-03,2034.089966,2057.320068,2031.250000,2057.320068,2057.320068,2061050000
2009-11-04,2067.560059,2081.100098,2053.000000,2055.520020,2055.520020,2217520000
2009-11-05,2078.830078,2105.320068,2075.610107,2105.320068,2105.320068,2209690000
2009-11-06,2089.489990,2117.620117,2088.239990,2112.439941,2112.439941,1829150000
2009-11-09,2128.459961,2154.060059,2128.149902,2154.060059,2154.060059,2004700000
2009-11-10,2147.239990,2160.639893,2141.270020,2151.080078,2151.080078,1997240000
2009-11-11,2166.530029,2177.909912,2155.250000,2166.899902,2166.899902,1851790000
2009-11-12,2166.979980,2179.189941,2145.830078,2149.020020,2149.020020,2212370000
2009-11-13,2156.679932,2172.050049,2145.919922,2167.879883,2167.879883,1876220000
2009-11-16,2177.310059,2205.320068,2177.000000,2197.850098,2197.850098,2105020000
2009-11-17,2190.120117,2203.780029,2185.550049,2203.780029,2203.780029,1887240000
2009-11-18,2199.870117,2200.149902,2180.169922,2193.139893,2193.139893,1990220000
2009-11-19,2176.370117,2176.510010,2141.590088,2156.820068,2156.820068,2208700000
2009-11-20,2145.070068,2150.080078,2137.060059,2146.040039,2146.040039,1962760000
2009-11-23,2168.949951,2189.500000,2168.770020,2176.010010,2176.010010,1840170000
2009-11-24,2174.689941,2175.149902,2155.219971,2169.179932,2169.179932,1858490000
2009-11-25,2174.000000,2178.620117,2170.060059,2176.050049,2176.050049,1398610000
2009-11-27,2115.959961,2155.409912,2113.989990,2138.439941,2138.439941,971990000
2009-11-30,2135.929932,2146.929932,2120.699951,2144.600098,2144.600098,1986050000
2009-12-01,2162.229980,2182.239990,2162.229980,2175.810059,2175.810059,2151300000
2009-12-02,2178.510010,2198.550049,2177.820068,2185.030029,2185.030029,2068920000
2009-12-03,2190.419922,2203.750000,2172.040039,2173.139893,2173.139893,2001660000
2009-12-04,2203.750000,2214.389893,2169.659912,2194.350098,2194.350098,2305950000
2009-12-07,2191.350098,2201.419922,2183.129883,2189.610107,2189.610107,1878980000
2009-12-08,2174.719971,2187.189941,2160.429932,2172.989990,2172.989990,1981800000
2009-12-09,2170.020020,2185.699951,2155.959961,2183.729980,2183.729980,1906210000
2009-12-10,2194.899902,2202.840088,2187.080078,2190.860107,2190.860107,1946370000
2009-12-11,2200.959961,2202.399902,2179.510010,2190.310059,2190.310059,1754430000
2009-12-14,2202.310059,2212.560059,2193.199951,2212.100098,2212.100098,1841890000
2009-12-15,2203.540039,2217.629883,2197.760010,2201.050049,2201.050049,1946960000
2009-12-16,2210.350098,2220.459961,2203.330078,2206.909912,2206.909912,2022440000
2009-12-17,2193.500000,2198.510010,2178.050049,2180.050049,2180.050049,1904840000
2009-12-18,2197.570068,2213.179932,2190.689941,2211.689941,2211.689941,2848410000
2009-12-21,2224.040039,2242.219971,2224.040039,2237.659912,2237.659912,1808830000
2009-12-22,2242.610107,2253.729980,2241.330078,2252.669922,2252.669922,1724200000
2009-12-23,2257.209961,2271.330078,2253.669922,2269.639893,2269.639893,1582900000
2009-12-24,2273.949951,2285.889893,2273.399902,2285.689941,2285.689941,632650000
2009-12-28,2290.040039,2295.800049,2280.560059,2291.080078,2291.080078,1232130000
2009-12-29,2293.939941,2294.750000,2286.570068,2288.399902,2288.399902,1177710000
2009-12-30,2284.560059,2293.020020,2280.159912,2291.280029,2291.280029,1312670000
2009-12-31,2292.919922,2293.590088,2269.110107,2269.149902,2269.149902,1237820000
2010-01-04,2294.409912,2311.149902,2294.409912,2308.419922,2308.419922,1931380000
2010-01-05,2307.270020,2313.729980,2295.620117,2308.709961,2308.709961,2367860000
2010-01-06,2307.709961,2314.070068,2295.679932,2301.090088,2301.090088,2253340000
2010-01-07,2298.090088,2301.300049,2285.219971,2300.050049,2300.050049,2270050000
2010-01-08,2292.239990,2317.600098,2290.610107,2317.169922,2317.169922,2145390000
2010-01-11,2324.780029,2326.280029,2302.209961,2312.409912,2312.409912,2077890000
2010-01-12,2297.280029,2298.850098,2272.699951,2282.310059,2282.310059,2368320000
2010-01-13,2289.459961,2313.030029,2274.120117,2307.899902,2307.899902,2318350000
2010-01-14,2303.310059,2322.560059,2303.290039,2316.739990,2316.739990,2254170000
2010-01-15,2316.979980,2322.540039,2279.199951,2287.989990,2287.989990,2637770000
2010-01-19,2291.020020,2320.399902,2290.679932,2320.399902,2320.399902,2045290000
2010-01-20,2304.310059,2304.469971,2268.679932,2291.250000,2291.250000,2351890000
2010-01-21,2298.229980,2308.979980,2259.820068,2265.699951,2265.699951,2877800000
2010-01-22,2255.760010,2262.270020,2200.370117,2205.290039,2205.290039,2817620000
2010-01-25,2220.290039,2223.219971,2201.169922,2210.800049,2210.800049,2134350000
2010-01-26,2203.439941,2227.889893,2195.439941,2203.729980,2203.729980,2361260000
2010-01-27,2200.300049,2225.669922,2192.590088,2221.409912,2221.409912,2492880000
2010-01-28,2220.310059,2220.870117,2166.899902,2179.000000,2179.000000,2829640000
2010-01-29,2198.260010,2202.840088,2140.340088,2147.350098,2147.350098,3090580000
2010-02-01,2155.810059,2171.199951,2152.260010,2171.199951,2171.199951,2234140000
2010-02-02,2171.659912,2193.659912,2161.469971,2190.060059,2190.060059,2468470000
2010-02-03,2181.010010,2194.530029,2176.750000,2190.909912,2190.909912,2303350000
2010-02-04,2176.389893,2178.250000,2125.429932,2125.429932,2125.429932,2801390000
2010-02-05,2131.919922,2142.270020,2100.169922,2141.120117,2141.120117,2811100000
2010-02-08,2140.100098,2152.639893,2125.110107,2126.050049,2126.050049,2036280000
2010-02-09,2153.100098,2166.159912,2132.580078,2150.870117,2150.870117,2296420000
2010-02-10,2147.459961,2156.360107,2131.080078,2147.870117,2147.870117,2059940000
2010-02-11,2145.090088,2179.540039,2134.139893,2177.409912,2177.409912,2141260000
2010-02-12,2157.689941,2184.570068,2151.989990,2183.530029,2183.530029,2236180000
2010-02-16,2200.379883,2214.189941,2189.179932,2214.189941,2214.189941,2072850000
2010-02-17,2222.870117,2226.320068,2212.780029,2226.290039,2226.290039,2103530000
2010-02-18,2223.219971,2243.500000,2221.139893,2241.709961,2241.709961,2076820000
2010-02-19,2233.330078,2249.800049,2228.929932,2243.870117,2243.870117,2166660000
2010-02-22,2250.919922,2251.679932,2235.649902,2242.030029,2242.030029,1976290000
2010-02-23,2238.010010,2239.800049,2205.699951,2213.439941,2213.439941,2310910000
2010-02-24,2222.399902,2241.689941,2221.280029,2235.899902,2235.899902,2155810000
2010-02-25,2208.620117,2236.209961,2198.729980,2234.219971,2234.219971,2300530000
2010-02-26,2234.439941,2242.830078,2222.229980,2238.260010,2238.260010,2283430000
2010-03-01,2247.399902,2274.020020,2247.330078,2273.570068,2273.570068,2504940000
2010-03-02,2279.070068,2292.489990,2275.350098,2280.790039,2280.790039,2831870000
2010-03-03,2284.820068,2293.320068,2275.250000,2280.679932,2280.679932,2603510000
2010-03-04,2282.570068,2293.159912,2273.629883,2292.310059,2292.310059,2186020000
2010-03-05,2304.010010,2327.030029,2301.100098,2326.350098,2326.350098,2411880000
2010-03-08,2326.250000,2335.429932,2326.110107,2332.209961,2332.209961,2312310000
2010-03-09,2325.780029,2353.070068,2325.739990,2340.679932,2340.679932,2620360000
2010-03-10,2340.949951,2361.659912,2340.689941,2358.949951,2358.949951,2554740000
2010-03-11,2351.110107,2368.459961,2347.530029,2368.459961,2368.459961,2256790000
2010-03-12,2376.070068,2376.280029,2358.080078,2367.659912,2367.659912,2098780000
2010-03-15,2361.919922,2367.399902,2345.989990,2362.209961,2362.209961,1956170000
2010-03-16,2367.320068,2378.840088,2360.669922,2378.010010,2378.010010,2201880000
2010-03-17,2381.649902,2400.090088,2381.469971,2389.090088,2389.090088,2281410000
2010-03-18,2387.540039,2393.870117,2383.260010,2391.280029,2391.280029,2173060000
2010-03-19,2391.199951,2396.919922,2364.530029,2374.409912,2374.409912,3055760000
2010-03-22,2360.350098,2401.209961,2358.000000,2395.399902,2395.399902,2448130000
2010-03-23,2397.899902,2416.510010,2390.040039,2415.239990,2415.239990,2465230000
2010-03-24,2406.719971,2408.639893,2396.919922,2398.760010,2398.760010,2436100000
2010-03-25,2415.239990,2432.250000,2397.360107,2397.409912,2397.409912,2704870000
2010-03-26,2406.729980,2412.919922,2384.689941,2395.129883,2395.129883,2367930000
2010-03-29,2403.770020,2411.179932,2398.399902,2404.360107,2404.360107,1967850000
2010-03-30,2406.689941,2417.360107,2395.800049,2410.689941,2410.689941,2147270000
2010-03-31,2402.979980,2415.439941,2395.340088,2397.959961,2397.959961,2368690000
2010-04-01,2411.679932,2423.429932,2383.770020,2402.580078,2402.580078,2340270000
2010-04-05,2409.479980,2429.610107,2403.879883,2429.530029,2429.530029,2130340000
2010-04-06,2420.330078,2443.500000,2417.770020,2436.810059,2436.810059,2220390000
2010-04-07,2433.100098,2442.270020,2418.729980,2431.159912,2431.159912,2984850000
2010-04-08,2423.989990,2441.120117,2413.739990,2436.810059,2436.810059,2428900000
2010-04-09,2441.310059,2454.120117,2432.929932,2454.050049,2454.050049,2215530000
2010-04-12,2455.399902,2463.169922,2450.149902,2457.870117,2457.870117,2161650000
2010-04-13,2454.949951,2467.939941,2445.260010,2465.989990,2465.989990,2665420000
2010-04-14,2481.800049,2504.860107,2480.429932,2504.860107,2504.860107,3143270000
2010-04-15,2503.409912,2517.820068,2502.510010,2515.689941,2515.689941,2840660000
2010-04-16,2505.379883,2510.060059,2467.679932,2481.260010,2481.260010,2960950000
2010-04-19,2477.800049,2487.669922,2451.719971,2480.110107,2480.110107,2223650000
2010-04-20,2492.719971,2501.250000,2480.699951,2500.310059,2500.310059,2157100000
2010-04-21,2506.610107,2510.500000,2490.189941,2504.610107,2504.610107,2715900000
2010-04-22,2483.520020,2521.020020,2468.260010,2519.070068,2519.070068,2800840000
2010-04-23,2514.850098,2530.149902,2507.600098,2530.149902,2530.149902,2517010000
2010-04-26,2529.850098,2535.280029,2521.510010,2522.949951,2522.949951,2491040000
2010-04-27,2512.580078,2525.699951,2466.530029,2471.469971,2471.469971,2864810000
2010-04-28,2483.030029,2484.149902,2456.629883,2471.729980,2471.729980,2755190000
2010-04-29,2487.330078,2513.689941,2483.500000,2511.919922,2511.919922,3069640000
2010-04-30,2509.989990,2514.370117,2461.090088,2461.189941,2461.189941,2841130000
2010-05-03,2472.320068,2503.000000,2472.320068,2498.739990,2498.739990,2398370000
2010-05-04,2465.550049,2465.550049,2411.280029,2424.250000,2424.250000,3052590000
2010-05-05,2395.209961,2421.050049,2382.070068,2402.290039,2402.290039,3041480000
2010-05-06,2391.209961,2407.790039,2185.750000,2319.639893,2319.639893,4553600000
2010-05-07,2308.709961,2330.649902,2228.060059,2265.639893,2265.639893,4227720000
2010-05-10,2365.969971,2379.870117,2349.399902,2374.669922,2374.669922,2871800000
2010-05-11,2347.699951,2405.260010,2345.500000,2375.310059,2375.310059,2548840000
2010-05-12,2388.639893,2426.469971,2384.689941,2425.020020,2425.020020,2351900000
2010-05-13,2416.360107,2434.290039,2387.590088,2394.360107,2394.360107,2375250000
2010-05-14,2373.879883,2374.530029,2323.629883,2346.850098,2346.850098,2653020000
2010-05-17,2352.770020,2364.649902,2304.280029,2354.229980,2354.229980,2434480000
2010-05-18,2372.840088,2374.909912,2309.219971,2317.260010,2317.260010,2490310000
2010-05-19,2307.780029,2324.989990,2270.620117,2298.370117,2298.370117,2646160000
2010-05-20,2245.560059,2253.040039,2203.500000,2204.010010,2204.010010,3420420000
2010-05-21,2169.580078,2243.000000,2165.790039,2229.040039,2229.040039,3389670000
2010-05-24,2220.600098,2244.669922,2212.370117,2213.550049,2213.550049,2150020000
2010-05-25,2157.449951,2211.939941,2140.530029,2210.949951,2210.949951,2946380000
2010-05-26,2226.239990,2257.330078,2190.439941,2195.879883,2195.879883,3077300000
2010-05-27,2244.820068,2278.370117,2239.719971,2277.679932,2277.679932,2408220000
2010-05-28,2275.189941,2277.100098,2241.520020,2257.040039,2257.040039,2165590000
2010-06-01,2244.790039,2277.389893,2220.889893,2222.330078,2222.330078,2167810000
2010-06-02,2234.590088,2281.070068,2221.070068,2281.070068,2281.070068,2190140000
2010-06-03,2285.760010,2307.469971,2274.879883,2303.030029,2303.030029,2249050000
2010-06-04,2257.050049,2278.580078,2212.300049,2219.169922,2219.169922,2342480000
2010-06-07,2226.600098,2232.889893,2172.250000,2173.899902,2173.899902,2256670000
2010-06-08,2176.070068,2183.100098,2139.459961,2170.570068,2170.570068,2696580000
2010-06-09,2184.780029,2208.649902,2152.669922,2158.850098,2158.850098,2325060000
2010-06-10,2188.709961,2219.649902,2185.979980,2218.709961,2218.709961,2187840000
2010-06-11,2199.399902,2243.600098,2196.909912,2243.600098,2243.600098,1877120000
2010-06-14,2263.659912,2278.959961,2242.000000,2243.959961,2243.959961,1951910000
2010-06-15,2256.479980,2307.979980,2256.439941,2305.879883,2305.879883,2289060000
2010-06-16,2293.560059,2317.750000,2290.260010,2305.929932,2305.929932,1936400000
2010-06-17,2316.590088,2318.270020,2288.590088,2307.159912,2307.159912,1821680000
2010-06-18,2308.939941,2321.989990,2301.479980,2309.800049,2309.800049,2037230000
2010-06-21,2341.110107,2341.110107,2277.729980,2289.090088,2289.090088,1910700000
2010-06-22,2296.830078,2313.719971,2259.590088,2261.800049,2261.800049,1934450000
2010-06-23,2264.409912,2271.739990,2236.989990,2254.229980,2254.229980,1929450000
2010-06-24,2246.199951,2247.419922,2213.500000,2217.419922,2217.419922,2064360000
2010-06-25,2224.729980,2240.879883,2205.919922,2223.479980,2223.479980,3540350000
2010-06-28,2227.429932,2241.639893,2208.370117,2220.649902,2220.649902,1876740000
2010-06-29,2183.919922,2185.300049,2122.669922,2135.179932,2135.179932,2827090000
2010-06-30,2134.030029,2153.360107,2105.260010,2109.239990,2109.239990,2221560000
2010-07-01,2110.750000,2117.939941,2061.139893,2101.360107,2101.360107,2717070000
2010-07-02,2105.500000,2110.659912,2077.709961,2091.790039,2091.790039,1672320000
2010-07-06,2122.280029,2136.300049,2077.770020,2093.879883,2093.879883,2173030000
2010-07-07,2099.659912,2159.790039,2098.110107,2159.469971,2159.469971,2199500000
2010-07-08,2174.959961,2181.300049,2150.189941,2175.399902,2175.399902,2034030000
2010-07-09,2174.199951,2196.949951,2170.760010,2196.449951,2196.449951,1592610000
2010-07-12,2194.120117,2213.389893,2183.520020,2198.360107,2198.360107,1767970000
2010-07-13,2221.250000,2248.159912,2212.969971,2242.030029,2242.030029,2278480000
2010-07-14,2246.989990,2260.330078,2235.149902,2249.840088,2249.840088,2213010000
2010-07-15,2247.760010,2253.330078,2218.919922,2249.080078,2249.080078,2011600000
2010-07-16,2231.709961,2236.659912,2177.510010,2179.050049,2179.050049,2195150000
2010-07-19,2185.810059,2201.290039,2171.199951,2198.229980,2198.229980,1735090000
2010-07-20,2165.350098,2222.610107,2159.949951,2222.489990,2222.489990,1933270000
2010-07-21,2236.129883,2236.370117,2183.219971,2187.330078,2187.330078,2222030000
2010-07-22,2216.040039,2251.419922,2216.040039,2245.889893,2245.889893,2213220000
2010-07-23,2234.340088,2269.469971,2227.500000,2269.469971,2269.469971,2410600000
2010-07-26,2271.620117,2296.429932,2262.959961,2296.429932,2296.429932,2164280000
2010-07-27,2306.620117,2307.600098,2280.719971,2288.250000,2288.250000,2065390000
2010-07-28,2284.620117,2292.239990,2257.760010,2264.560059,2264.560059,1848520000
2010-07-29,2279.070068,2282.939941,2228.520020,2251.689941,2251.689941,2324590000
2010-07-30,2227.290039,2264.810059,2218.610107,2254.699951,2254.699951,2138610000
2010-08-02,2283.320068,2299.239990,2274.270020,2295.360107,2295.360107,1953200000
2010-08-03,2291.750000,2295.030029,2272.330078,2283.520020,2283.520020,1997030000
2010-08-04,2291.090088,2305.070068,2283.209961,2303.570068,2303.570068,2021980000
2010-08-05,2291.219971,2298.860107,2281.679932,2293.060059,2293.060059,1774300000
2010-08-06,2267.419922,2291.149902,2253.919922,2288.469971,2288.469971,1876630000
2010-08-09,2298.810059,2309.429932,2289.030029,2305.689941,2305.689941,1614580000
2010-08-10,2280.060059,2290.510010,2261.500000,2277.169922,2277.169922,2039590000
2010-08-11,2236.929932,2236.929932,2204.939941,2208.629883,2208.629883,2274460000
2010-08-12,2164.639893,2197.969971,2163.070068,2190.270020,2190.270020,2189680000
2010-08-13,2183.090088,2190.270020,2173.479980,2173.479980,2173.479980,1605040000
2010-08-16,2161.310059,2193.840088,2155.659912,2181.870117,2181.870117,1627620000
2010-08-17,2197.090088,2225.080078,2193.419922,2209.439941,2209.439941,1736870000
2010-08-18,2205.300049,2228.899902,2196.110107,2215.699951,2215.699951,1654560000
2010-08-19,2204.800049,2211.729980,2168.739990,2178.949951,2178.949951,2094800000
2010-08-20,2172.260010,2182.669922,2159.540039,2179.760010,2179.760010,1898500000
2010-08-23,2188.340088,2200.520020,2159.439941,2159.629883,2159.629883,1665900000
2010-08-24,2131.000000,2144.199951,2113.709961,2123.760010,2123.760010,2141650000
2010-08-25,2109.149902,2148.350098,2102.260010,2141.540039,2141.540039,2019480000
2010-08-26,2148.489990,2154.320068,2116.820068,2118.689941,2118.689941,1804510000
2010-08-27,2134.159912,2154.989990,2099.290039,2153.629883,2153.629883,2134550000
2010-08-30,2145.760010,2154.469971,2119.929932,2119.969971,2119.969971,1585200000
2010-08-31,2109.760010,2128.899902,2101.520020,2114.030029,2114.030029,2084110000
2010-09-01,2142.750000,2177.500000,2141.949951,2176.840088,2176.840088,2133970000
2010-09-02,2178.989990,2200.010010,2173.709961,2200.010010,2200.010010,1680590000
2010-09-03,2227.959961,2235.570068,2213.560059,2233.750000,2233.750000,1647790000
2010-09-07,2227.260010,2231.280029,2206.620117,2208.889893,2208.889893,1685240000
2010-09-08,2216.070068,2237.419922,2215.899902,2228.870117,2228.870117,2018210000
2010-09-09,2251.090088,2251.979980,2229.800049,2236.199951,2236.199951,1706650000
2010-09-10,2239.080078,2246.600098,2229.120117,2242.479980,2242.479980,1692470000
2010-09-13,2263.800049,2289.489990,2263.689941,2285.709961,2285.709961,1937630000
2010-09-14,2281.310059,2302.570068,2274.570068,2289.770020,2289.770020,2079030000
2010-09-15,2283.169922,2304.600098,2276.320068,2301.320068,2301.320068,2067130000
2010-09-16,2297.510010,2304.949951,2288.709961,2303.250000,2303.250000,1809280000
2010-09-17,2318.419922,2320.370117,2301.820068,2315.610107,2315.610107,2432480000
2010-09-20,2322.800049,2358.899902,2317.889893,2355.830078,2355.830078,1989520000
2010-09-21,2355.270020,2366.760010,2341.820068,2349.350098,2349.350098,2125100000
2010-09-22,2339.909912,2355.909912,2323.550049,2334.550049,2334.550049,2170210000
2010-09-23,2316.709961,2353.790039,2316.110107,2327.080078,2327.080078,1923110000
2010-09-24,2356.260010,2381.219971,2353.500000,2381.219971,2381.219971,1993380000
2010-09-27,2379.729980,2386.010010,2368.649902,2369.770020,2369.770020,1873120000
2010-09-28,2373.129883,2383.669922,2339.500000,2379.590088,2379.590088,2125730000
2010-09-29,2372.370117,2382.149902,2366.189941,2376.560059,2376.560059,2077930000
2010-09-30,2390.959961,2400.060059,2354.219971,2368.620117,2368.620117,2418300000
2010-10-01,2386.820068,2389.449951,2359.320068,2370.750000,2370.750000,1932650000
2010-10-04,2362.250000,2370.870117,2332.459961,2344.520020,2344.520020,1901980000
2010-10-05,2368.520020,2402.419922,2366.060059,2399.830078,2399.830078,2203470000
2010-10-06,2395.159912,2399.129883,2368.429932,2380.659912,2380.659912,2103800000
2010-10-07,2391.629883,2392.739990,2368.250000,2383.669922,2383.669922,1846240000
2010-10-08,2384.760010,2406.669922,2370.530029,2401.909912,2401.909912,2000980000
2010-10-11,2403.459961,2413.030029,2397.570068,2402.330078,2402.330078,1539990000
2010-10-12,2397.699951,2421.790039,2379.389893,2417.919922,2417.919922,1960920000
2010-10-13,2432.550049,2452.540039,2426.520020,2441.229980,2441.229980,2294450000
2010-10-14,2441.209961,2445.850098,2422.070068,2435.379883,2435.379883,2014540000
2010-10-15,2461.699951,2468.770020,2438.030029,2468.770020,2468.770020,2232810000
2010-10-18,2470.120117,2480.949951,2462.550049,2480.659912,2480.659912,1724710000
2010-10-19,2442.209961,2462.939941,2422.139893,2436.949951,2436.949951,2241840000
2010-10-20,2443.199951,2469.719971,2441.070068,2457.389893,2457.389893,2016770000
2010-10-21,2470.719971,2482.139893,2436.340088,2459.669922,2459.669922,2135480000
2010-10-22,2461.600098,2479.389893,2459.429932,2479.389893,2479.389893,1648180000
2010-10-25,2491.620117,2507.030029,2490.110107,2490.850098,2490.850098,1746320000
2010-10-26,2476.510010,2503.030029,2470.120117,2497.290039,2497.290039,1914350000
2010-10-27,2484.090088,2505.350098,2478.010010,2503.260010,2503.260010,2013240000
2010-10-28,2516.159912,2516.199951,2489.760010,2507.370117,2507.370117,1998340000
2010-10-29,2505.989990,2517.500000,2505.860107,2507.409912,2507.409912,2068700000
2010-11-01,2520.449951,2532.370117,2491.459961,2504.840088,2504.840088,1904790000
2010-11-02,2525.939941,2534.879883,2518.290039,2533.520020,2533.520020,1914980000
2010-11-03,2532.830078,2541.419922,2511.310059,2540.270020,2540.270020,1990410000
2010-11-04,2569.270020,2579.620117,2564.050049,2577.340088,2577.340088,2492050000
2010-11-05,2577.629883,2582.179932,2568.780029,2578.979980,2578.979980,2092850000
2010-11-08,2570.860107,2583.300049,2566.780029,2580.050049,2580.050049,1799330000
2010-11-09,2587.080078,2592.939941,2552.929932,2562.979980,2562.979980,2157370000
2010-11-10,2564.310059,2578.780029,2545.459961,2578.780029,2578.780029,1998930000
2010-11-11,2534.239990,2559.989990,2524.120117,2555.520020,2555.520020,2559980000
2010-11-12,2540.469971,2552.239990,2506.399902,2518.209961,2518.209961,2191790000
2010-11-15,2529.020020,2534.560059,2512.290039,2513.820068,2513.820068,1852210000
2010-11-16,2494.209961,2503.290039,2459.790039,2469.840088,2469.840088,2234090000
2010-11-17,2471.270020,2486.159912,2467.189941,2476.010010,2476.010010,1816260000
2010-11-18,2504.409912,2526.830078,2502.500000,2514.399902,2514.399902,2046660000
2010-11-19,2510.790039,2520.939941,2499.919922,2518.120117,2518.120117,1839670000
2010-11-22,2509.389893,2532.020020,2501.300049,2532.020020,2532.020020,1850570000
2010-11-23,2504.209961,2510.090088,2483.159912,2494.949951,2494.949951,1892260000
2010-11-24,2519.889893,2545.409912,2519.889893,2543.120117,2543.120117,1634640000
2010-11-26,2525.909912,2541.489990,2522.399902,2534.560059,2534.560059,623980000
2010-11-29,2522.239990,2531.030029,2496.830078,2525.219971,2525.219971,1683260000
2010-11-30,2497.120117,2510.709961,2488.610107,2498.229980,2498.229980,2317480000
2010-12-01,2535.189941,2558.290039,2535.189941,2549.429932,2549.429932,2109940000
2010-12-02,2553.679932,2580.590088,2551.820068,2579.350098,2579.350098,2038130000
2010-12-03,2569.020020,2593.679932,2567.879883,2591.459961,2591.459961,1810400000
2010-12-06,2591.280029,2599.189941,2584.090088,2594.919922,2594.919922,1617030000
2010-12-07,2623.149902,2623.600098,2597.449951,2598.489990,2598.489990,1906290000
2010-12-08,2604.570068,2612.370117,2592.889893,2609.159912,2609.159912,1763460000
2010-12-09,2623.149902,2624.840088,2606.239990,2616.669922,2616.669922,1924980000
2010-12-10,2623.280029,2639.409912,2615.419922,2637.540039,2637.540039,1736730000
2010-12-13,2645.350098,2645.790039,2624.560059,2624.909912,2624.909912,1835330000
2010-12-14,2631.340088,2636.850098,2621.050049,2627.719971,2627.719971,1853270000
2010-12-15,2625.810059,2643.110107,2613.149902,2617.219971,2617.219971,1863980000
2010-12-16,2620.560059,2639.679932,2613.719971,2637.310059,2637.310059,1735290000
2010-12-17,2643.350098,2651.350098,2637.080078,2642.969971,2642.969971,2421830000
2010-12-20,2651.979980,2658.800049,2634.560059,2649.560059,2649.560059,1707950000
2010-12-21,2658.939941,2669.010010,2655.949951,2667.610107,2667.610107,1647550000
2010-12-22,2669.000000,2675.260010,2666.629883,2671.479980,2671.479980,1614040000
2010-12-23,2667.419922,2671.629883,2661.169922,2665.600098,2665.600098,1270290000
2010-12-27,2657.090088,2670.570068,2645.379883,2667.270020,2667.270020,1097100000
2010-12-28,2671.850098,2673.020020,2658.209961,2662.879883,2662.879883,1130200000
2010-12-29,2667.179932,2671.229980,2664.510010,2666.929932,2666.929932,1122150000
2010-12-30,2665.679932,2671.110107,2661.830078,2662.979980,2662.979980,1074350000
2010-12-31,2660.580078,2662.389893,2649.040039,2652.870117,2652.870117,1026600000
2011-01-03,2676.649902,2704.860107,2676.340088,2691.520020,2691.520020,1919660000
2011-01-04,2699.860107,2700.879883,2663.639893,2681.250000,2681.250000,2015440000
2011-01-05,2673.909912,2702.199951,2671.889893,2702.199951,2702.199951,2060750000
2011-01-06,2704.379883,2712.350098,2697.729980,2709.889893,2709.889893,2095490000
2011-01-07,2712.750000,2715.959961,2676.360107,2703.169922,2703.169922,1976220000
2011-01-10,2691.469971,2712.320068,2682.250000,2707.800049,2707.800049,1868870000
2011-01-11,2719.600098,2722.750000,2706.580078,2716.830078,2716.830078,1893100000
2011-01-12,2731.449951,2737.330078,2722.320068,2737.330078,2737.330078,1873960000
2011-01-13,2734.929932,2742.429932,2727.139893,2735.290039,2735.290039,1923900000
2011-01-14,2732.479980,2755.300049,2729.620117,2755.300049,2755.300049,2020210000
2011-01-18,2744.800049,2766.169922,2744.260010,2765.850098,2765.850098,2020190000
2011-01-19,2762.810059,2764.350098,2717.790039,2725.360107,2725.360107,2130930000
2011-01-20,2712.399902,2714.100098,2686.590088,2704.290039,2704.290039,2323250000
2011-01-21,2716.919922,2722.739990,2688.530029,2689.540039,2689.540039,1916960000
2011-01-24,2693.030029,2719.729980,2687.969971,2717.550049,2717.550049,1871300000
2011-01-25,2704.250000,2719.340088,2697.510010,2719.250000,2719.250000,1936120000
2011-01-26,2724.520020,2746.030029,2717.629883,2739.500000,2739.500000,2031410000
2011-01-27,2745.159912,2763.639893,2740.300049,2755.280029,2755.280029,2020550000
2011-01-28,2755.280029,2755.280029,2679.570068,2686.889893,2686.889893,2371140000
2011-01-31,2693.300049,2706.300049,2676.870117,2700.080078,2700.080078,1952310000
2011-02-01,2717.610107,2755.969971,2716.639893,2751.189941,2751.189941,2255990000
2011-02-02,2744.679932,2758.510010,2743.760010,2749.560059,2749.560059,2024600000
2011-02-03,2746.739990,2757.540039,2725.780029,2753.879883,2753.879883,1941260000
2011-02-04,2755.850098,2769.699951,2747.860107,2769.300049,2769.300049,1956710000
2011-02-07,2773.260010,2796.500000,2772.810059,2783.989990,2783.989990,1768090000
2011-02-08,2782.409912,2797.050049,2776.350098,2797.050049,2797.050049,1803010000
2011-02-09,2791.129883,2798.909912,2780.889893,2789.070068,2789.070068,1930820000
2011-02-10,2764.760010,2791.429932,2762.340088,2790.449951,2790.449951,2497540000
2011-02-11,2783.159912,2810.560059,2778.209961,2809.439941,2809.439941,2066700000
2011-02-14,2810.189941,2819.870117,2808.270020,2817.179932,2817.179932,1964780000
2011-02-15,2809.020020,2813.129883,2798.830078,2804.350098,2804.350098,2006220000
2011-02-16,2815.090088,2828.189941,2811.520020,2825.560059,2825.560059,2276980000
2011-02-17,2816.120117,2835.199951,2815.080078,2831.580078,2831.580078,1939320000
2011-02-18,2833.350098,2840.510010,2823.649902,2833.949951,2833.949951,2109460000
2011-02-22,2795.439941,2808.179932,2752.750000,2756.419922,2756.419922,2262100000
2011-02-23,2755.199951,2761.699951,2705.540039,2722.989990,2722.989990,2479150000
2011-02-24,2726.590088,2745.290039,2707.800049,2737.899902,2737.899902,2065290000
2011-02-25,2752.159912,2781.120117,2751.810059,2781.050049,2781.050049,1867820000
2011-02-28,2791.280029,2798.429932,2767.610107,2782.270020,2782.270020,2009500000
2011-03-01,2791.080078,2791.229980,2730.719971,2737.409912,2737.409912,2212860000
2011-03-02,2735.050049,2763.949951,2734.080078,2748.070068,2748.070068,1986900000
2011-03-03,2774.479980,2802.320068,2774.479980,2798.739990,2798.739990,1990380000
2011-03-04,2797.639893,2798.070068,2768.120117,2784.669922,2784.669922,1897900000
2011-03-07,2793.189941,2794.820068,2724.510010,2745.629883,2745.629883,2189970000
2011-03-08,2745.229980,2775.409912,2729.850098,2765.770020,2765.770020,1835540000
2011-03-09,2756.340088,2761.770020,2737.679932,2751.719971,2751.719971,1996700000
2011-03-10,2719.290039,2721.209961,2695.080078,2701.020020,2701.020020,2363330000
2011-03-11,2689.649902,2724.610107,2689.409912,2715.610107,2715.610107,1851810000
2011-03-14,2695.659912,2715.219971,2682.090088,2700.969971,2700.969971,1782070000
2011-03-15,2619.399902,2680.570068,2618.500000,2667.330078,2667.330078,2359830000
2011-03-16,2652.919922,2669.270020,2603.500000,2616.820068,2616.820068,2596000000
2011-03-17,2656.080078,2660.500000,2634.169922,2636.050049,2636.050049,1994360000
2011-03-18,2665.540039,2665.560059,2639.760010,2643.669922,2643.669922,1986900000
2011-03-21,2675.469971,2699.699951,2674.989990,2692.090088,2692.090088,1751060000
2011-03-22,2692.129883,2695.459961,2679.409912,2683.870117,2683.870117,1657430000
2011-03-23,2677.560059,2704.300049,2660.169922,2698.300049,2698.300049,1769950000
2011-03-24,2715.879883,2740.389893,2703.419922,2736.419922,2736.419922,1954180000
2011-03-25,2746.340088,2762.550049,2740.169922,2743.060059,2743.060059,1857570000
2011-03-28,2752.330078,2754.629883,2730.679932,2730.679932,2730.679932,1669260000
2011-03-29,2727.830078,2756.889893,2720.189941,2756.889893,2756.889893,1631160000
2011-03-30,2772.360107,2779.949951,2763.770020,2776.790039,2776.790039,1818410000
2011-03-31,2774.229980,2783.979980,2769.520020,2781.070068,2781.070068,1896420000
2011-04-01,2796.669922,2802.629883,2779.709961,2789.600098,2789.600098,2090120000
2011-04-04,2796.260010,2799.729980,2778.870117,2789.189941,2789.189941,1705920000
2011-04-05,2787.780029,2806.199951,2785.270020,2791.189941,2791.189941,1954520000
2011-04-06,2808.110107,2815.550049,2786.800049,2799.820068,2799.820068,1996750000
2011-04-07,2799.590088,2813.219971,2781.129883,2796.139893,2796.139893,1806900000
2011-04-08,2806.290039,2808.560059,2771.419922,2780.419922,2780.419922,1650810000
2011-04-11,2789.489990,2792.949951,2760.840088,2771.510010,2771.510010,2053190000
2011-04-12,2755.889893,2760.620117,2737.070068,2744.790039,2744.790039,1818610000
2011-04-13,2762.689941,2772.050049,2744.850098,2761.520020,2761.520020,1744940000
2011-04-14,2743.120117,2762.179932,2733.679932,2760.219971,2760.219971,1717650000
2011-04-15,2752.870117,2769.290039,2743.750000,2764.649902,2764.649902,1785050000
2011-04-18,2731.219971,2737.459961,2706.500000,2735.379883,2735.379883,1786230000
2011-04-19,2741.350098,2746.179932,2727.120117,2744.969971,2744.969971,1675970000
2011-04-20,2788.840088,2802.989990,2785.979980,2802.510010,2802.510010,2094470000
2011-04-21,2820.770020,2820.770020,2808.550049,2820.159912,2820.159912,2094470000
2011-04-25,2820.280029,2826.260010,2813.199951,2825.879883,2825.879883,1480600000
2011-04-26,2832.479980,2856.610107,2829.000000,2847.540039,2847.540039,2057740000
2011-04-27,2853.879883,2870.800049,2842.610107,2869.879883,2869.879883,2071380000
2011-04-28,2862.820068,2874.590088,2859.620117,2872.530029,2872.530029,1983630000
2011-04-29,2869.739990,2876.830078,2863.040039,2873.540039,2873.540039,2455650000
2011-05-02,2881.280029,2887.750000,2859.840088,2864.080078,2864.080078,2062630000
2011-05-03,2859.300049,2861.949951,2825.500000,2841.620117,2841.620117,2214380000
2011-05-04,2842.919922,2848.159912,2808.790039,2828.229980,2828.229980,2209580000
2011-05-05,2812.840088,2845.850098,2804.820068,2814.719971,2814.719971,2227690000
2011-05-06,2840.709961,2859.250000,2818.649902,2827.560059,2827.560059,2043740000
2011-05-09,2828.239990,2850.389893,2823.669922,2843.250000,2843.250000,1649110000
2011-05-10,2851.909912,2873.639893,2850.010010,2871.889893,2871.889893,2018000000
2011-05-11,2867.159912,2874.610107,2829.679932,2845.060059,2845.060059,2258770000
2011-05-12,2833.669922,2865.860107,2819.370117,2863.040039,2863.040039,2209650000
2011-05-13,2859.699951,2861.510010,2827.510010,2828.469971,2828.469971,1917050000
2011-05-16,2815.899902,2828.139893,2779.540039,2782.310059,2782.310059,2066020000
2011-05-17,2769.169922,2783.610107,2759.290039,2783.209961,2783.209961,2220440000
2011-05-18,2782.649902,2817.149902,2780.830078,2815.000000,2815.000000,1875150000
2011-05-19,2824.050049,2828.409912,2805.120117,2823.310059,2823.310059,1753390000
2011-05-20,2815.959961,2821.439941,2796.270020,2803.320068,2803.320068,1780140000
2011-05-23,2761.959961,2770.510010,2750.639893,2758.899902,2758.899902,1795680000
2011-05-24,2766.699951,2767.500000,2744.010010,2746.159912,2746.159912,1875370000
2011-05-25,2739.989990,2771.379883,2739.850098,2761.379883,2761.379883,1894510000
2011-05-26,2756.310059,2787.330078,2756.060059,2782.919922,2782.919922,1904400000
2011-05-27,2789.020020,2801.149902,2788.290039,2796.860107,2796.860107,1641320000
2011-05-31,2824.250000,2835.340088,2808.600098,2835.300049,2835.300049,2450090000
2011-06-01,2829.389893,2834.050049,2767.629883,2769.189941,2769.189941,2254850000
2011-06-02,2773.760010,2784.570068,2759.169922,2773.310059,2773.310059,1919030000
2011-06-03,2740.489990,2762.560059,2730.629883,2732.780029,2732.780029,1936400000
2011-06-06,2728.310059,2736.659912,2702.199951,2702.560059,2702.560059,1878150000
2011-06-07,2712.790039,2723.320068,2701.169922,2701.560059,2701.560059,1847300000
2011-06-08,2693.689941,2698.080078,2671.090088,2675.379883,2675.379883,2089320000
2011-06-09,2678.520020,2696.689941,2670.020020,2684.870117,2684.870117,1704960000
2011-06-10,2675.100098,2676.719971,2641.639893,2643.729980,2643.729980,1972000000
2011-06-13,2649.300049,2657.770020,2629.610107,2639.689941,2639.689941,1847050000
2011-06-14,2662.729980,2685.649902,2662.729980,2678.719971,2678.719971,1701300000
2011-06-15,2653.169922,2669.750000,2625.860107,2631.459961,2631.459961,1982430000
2011-06-16,2631.979980,2642.649902,2599.860107,2623.699951,2623.699951,1958250000
2011-06-17,2646.290039,2648.540039,2608.989990,2616.479980,2616.479980,2393690000
2011-06-20,2608.050049,2636.550049,2607.739990,2629.659912,2629.659912,1625850000
2011-06-21,2640.330078,2688.500000,2634.040039,2687.260010,2687.260010,1882490000
2011-06-22,2677.179932,2693.229980,2668.350098,2669.189941,2669.189941,1617370000
2011-06-23,2638.600098,2688.070068,2627.469971,2686.750000,2686.750000,2060450000
2011-06-24,2681.100098,2682.409912,2647.459961,2652.889893,2652.889893,2842870000
2011-06-27,2653.070068,2697.340088,2647.550049,2688.280029,2688.280029,1710740000
2011-06-28,2694.260010,2729.939941,2692.449951,2729.310059,2729.310059,1682590000
2011-06-29,2736.760010,2746.620117,2722.260010,2740.489990,2740.489990,1804490000
2011-06-30,2749.370117,2776.560059,2749.110107,2773.520020,2773.520020,1859130000
2011-07-01,2775.080078,2818.189941,2769.060059,2816.030029,2816.030029,1646380000
2011-07-05,2817.870117,2828.530029,2810.000000,2825.770020,2825.770020,1556620000
2011-07-06,2821.419922,2838.850098,2812.800049,2834.020020,2834.020020,1639490000
2011-07-07,2856.250000,2878.939941,2853.899902,2872.659912,2872.659912,1873710000
2011-07-08,2841.290039,2860.020020,2831.159912,2859.810059,2859.810059,1612120000
2011-07-11,2828.100098,2841.120117,2795.540039,2802.620117,2802.620117,1765920000
2011-07-12,2798.750000,2807.570068,2780.159912,2781.909912,2781.909912,2015410000
2011-07-13,2800.879883,2825.860107,2789.570068,2796.919922,2796.919922,1885510000
2011-07-14,2804.820068,2817.379883,2755.899902,2762.669922,2762.669922,1946500000
2011-07-15,2787.330078,2790.159912,2768.280029,2789.800049,2789.800049,1804380000
2011-07-18,2777.610107,2783.760010,2743.790039,2765.110107,2765.110107,1752220000
2011-07-19,2790.979980,2828.649902,2790.979980,2826.520020,2826.520020,1882760000
2011-07-20,2839.389893,2839.649902,2808.179932,2814.229980,2814.229980,1863670000
2011-07-21,2818.790039,2847.409912,2807.709961,2834.429932,2834.429932,2284150000
2011-07-22,2834.459961,2862.719971,2830.580078,2858.830078,2858.830078,1665220000
2011-07-25,2832.110107,2859.399902,2828.909912,2842.800049,2842.800049,1613240000
2011-07-26,2842.739990,2851.719971,2832.270020,2839.959961,2839.959961,1739980000
2011-07-27,2823.620117,2823.860107,2761.000000,2764.790039,2764.790039,2367470000
2011-07-28,2765.610107,2800.110107,2757.850098,2766.250000,2766.250000,2067020000
2011-07-29,2736.669922,2780.580078,2724.989990,2756.379883,2756.379883,2301210000
2011-08-01,2791.449951,2796.239990,2716.300049,2744.610107,2744.610107,2209790000
2011-08-02,2728.290039,2745.870117,2668.679932,2669.239990,2669.239990,2377250000
2011-08-03,2673.969971,2695.370117,2621.669922,2693.070068,2693.070068,2601310000
2011-08-04,2648.379883,2653.790039,2556.379883,2556.389893,2556.389893,3272990000
2011-08-05,2580.300049,2592.040039,2464.870117,2532.409912,2532.409912,3750150000
2011-08-08,2447.300049,2489.389893,2357.689941,2357.689941,2357.689941,3987990000
2011-08-09,2402.129883,2483.659912,2331.649902,2482.520020,2482.520020,3803050000
2011-08-10,2425.550049,2461.280029,2378.080078,2381.050049,2381.050049,3397010000
2011-08-11,2415.540039,2516.389893,2399.560059,2492.679932,2492.679932,3134140000
2011-08-12,2507.010010,2524.090088,2481.500000,2507.979980,2507.979980,2232470000
2011-08-15,2522.040039,2555.199951,2514.520020,2555.199951,2555.199951,1945850000
2011-08-16,2526.479980,2546.739990,2494.550049,2523.449951,2523.449951,2074370000
2011-08-17,2527.790039,2549.110107,2488.090088,2511.479980,2511.479980,1913320000
2011-08-18,2436.379883,2437.010010,2362.969971,2380.429932,2380.429932,2775580000
2011-08-19,2353.320068,2415.179932,2338.659912,2341.840088,2341.840088,2385300000
2011-08-22,2396.879883,2397.340088,2337.280029,2345.379883,2345.379883,1957230000
2011-08-23,2360.949951,2446.060059,2349.080078,2446.060059,2446.060059,2147270000
2011-08-24,2437.479980,2470.800049,2420.479980,2467.689941,2467.689941,1888640000
2011-08-25,2470.959961,2482.899902,2415.239990,2419.629883,2419.629883,1789230000
2011-08-26,2408.790039,2486.040039,2385.270020,2479.850098,2479.850098,1852130000
2011-08-29,2510.989990,2562.580078,2510.129883,2562.110107,2562.110107,1615510000
2011-08-30,2547.070068,2589.530029,2534.679932,2576.110107,2576.110107,1871800000
2011-08-31,2589.750000,2611.580078,2557.739990,2579.459961,2579.459961,1995490000
2011-09-01,2583.340088,2604.500000,2543.560059,2546.040039,2546.040039,1742440000
2011-09-02,2497.280029,2512.780029,2469.350098,2480.330078,2480.330078,1571530000
2011-09-06,2417.610107,2477.770020,2414.310059,2473.830078,2473.830078,1737170000
2011-09-07,2511.500000,2548.939941,2507.520020,2548.939941,2548.939941,1791480000
2011-09-08,2533.810059,2568.449951,2520.800049,2529.139893,2529.139893,1979990000
2011-09-09,2508.120117,2518.399902,2452.929932,2467.989990,2467.989990,2054190000
2011-09-12,2442.860107,2495.360107,2438.399902,2495.090088,2495.090088,1980350000
2011-09-13,2502.590088,2537.399902,2494.070068,2532.149902,2532.149902,1931390000
2011-09-14,2548.449951,2600.780029,2519.800049,2572.550049,2572.550049,2323770000
2011-09-15,2595.449951,2608.949951,2569.780029,2607.070068,2607.070068,1967730000
2011-09-16,2607.120117,2627.280029,2600.959961,2622.310059,2622.310059,2703730000
2011-09-19,2584.350098,2627.340088,2564.459961,2612.830078,2612.830078,1891770000
2011-09-20,2623.889893,2643.370117,2589.520020,2590.239990,2590.239990,1914990000
2011-09-21,2601.060059,2613.290039,2537.459961,2538.189941,2538.189941,2172030000
2011-09-22,2466.060059,2494.310059,2420.229980,2455.669922,2455.669922,2919330000
2011-09-23,2438.629883,2490.719971,2438.280029,2483.229980,2483.229980,1975200000
2011-09-26,2496.979980,2518.909912,2446.120117,2516.689941,2516.689941,1982710000
2011-09-27,2560.780029,2590.939941,2532.649902,2546.830078,2546.830078,2095620000
2011-09-28,2557.860107,2569.790039,2491.070068,2491.580078,2491.580078,1929310000
2011-09-29,2535.520020,2538.969971,2433.580078,2480.760010,2480.760010,2290370000
2011-09-30,2444.770020,2468.979980,2415.070068,2415.399902,2415.399902,2041370000
2011-10-03,2401.189941,2430.879883,2335.229980,2335.830078,2335.830078,2547690000
2011-10-04,2312.679932,2406.669922,2298.889893,2404.820068,2404.820068,3040940000
2011-10-05,2398.370117,2466.500000,2380.959961,2460.510010,2460.510010,2472400000
2011-10-06,2459.050049,2507.439941,2446.719971,2506.820068,2506.820068,2249140000
2011-10-07,2509.610107,2512.139893,2468.600098,2479.350098,2479.350098,2084900000
2011-10-10,2522.719971,2566.050049,2519.780029,2566.050049,2566.050049,1574750000
2011-10-11,2554.699951,2587.280029,2551.939941,2583.030029,2583.030029,1661400000
2011-10-12,2606.610107,2629.489990,2602.310059,2604.729980,2604.729980,1967190000
2011-10-13,2595.050049,2625.219971,2588.709961,2620.239990,2620.239990,1675220000
2011-10-14,2655.229980,2667.850098,2636.000000,2667.850098,2667.850098,1664350000
2011-10-17,2653.320068,2658.250000,2606.909912,2614.919922,2614.919922,1675210000
2011-10-18,2614.050049,2667.570068,2586.310059,2657.429932,2657.429932,1931690000
2011-10-19,2642.889893,2651.879883,2597.770020,2604.040039,2604.040039,1980180000
2011-10-20,2605.419922,2606.389893,2557.169922,2598.620117,2598.620117,2040180000
2011-10-21,2630.300049,2646.919922,2611.110107,2637.459961,2637.459961,2019950000
2011-10-24,2644.830078,2703.070068,2643.939941,2699.439941,2699.439941,1884450000
2011-10-25,2685.860107,2685.879883,2633.939941,2638.419922,2638.419922,1777770000
2011-10-26,2660.419922,2666.290039,2598.739990,2650.669922,2650.669922,2118650000
2011-10-27,2720.590088,2753.370117,2694.270020,2738.629883,2738.629883,2810680000
2011-10-28,2724.030029,2742.270020,2723.030029,2737.149902,2737.149902,1838530000
2011-10-31,2705.889893,2716.699951,2684.129883,2684.409912,2684.409912,1772560000
2011-11-01,2607.310059,2638.600098,2597.159912,2606.959961,2606.959961,2294220000
2011-11-02,2637.560059,2648.459961,2613.739990,2639.979980,2639.979980,1921790000
2011-11-03,2666.209961,2699.840088,2628.219971,2697.969971,2697.969971,2106240000
2011-11-04,2678.159912,2693.669922,2655.120117,2686.149902,2686.149902,1930750000
2011-11-07,2683.379883,2697.020020,2649.060059,2695.250000,2695.250000,1712700000
2011-11-08,2712.080078,2730.389893,2680.929932,2727.489990,2727.489990,1850270000
2011-11-09,2662.560059,2672.340088,2617.929932,2621.649902,2621.649902,2144160000
2011-11-10,2652.010010,2652.399902,2601.790039,2625.149902,2625.149902,1892390000
2011-11-11,2653.530029,2684.669922,2649.850098,2678.750000,2678.750000,1602640000
2011-11-14,2671.110107,2682.129883,2647.479980,2657.219971,2657.219971,1401710000
2011-11-15,2647.909912,2695.870117,2644.000000,2686.199951,2686.199951,1706960000
2011-11-16,2661.090088,2688.860107,2637.909912,2639.610107,2639.610107,1950030000
2011-11-17,2637.370117,2637.479980,2576.219971,2587.989990,2587.989990,2197320000
2011-11-18,2595.020020,2595.840088,2567.149902,2572.500000,2572.500000,1755360000
2011-11-21,2535.340088,2539.870117,2500.889893,2523.139893,2523.139893,2048520000
2011-11-22,2517.639893,2534.399902,2499.189941,2521.280029,2521.280029,1792060000
2011-11-23,2501.179932,2503.379883,2460.080078,2460.080078,2460.080078,1707770000
2011-11-25,2453.030029,2477.030029,2441.479980,2441.510010,2441.510010,691750000
2011-11-28,2509.629883,2531.320068,2507.719971,2527.340088,2527.340088,1626060000
2011-11-29,2529.110107,2542.459961,2508.270020,2515.510010,2515.510010,1623550000
2011-11-30,2586.389893,2620.340088,2582.489990,2620.340088,2620.340088,2440960000
2011-12-01,2615.669922,2636.080078,2611.479980,2626.199951,2626.199951,1826860000
2011-12-02,2650.800049,2659.229980,2625.070068,2626.929932,2626.929932,1662730000
2011-12-05,2666.469971,2674.530029,2641.590088,2655.760010,2655.760010,1686660000
2011-12-06,2655.020020,2663.629883,2639.179932,2649.560059,2649.560059,1491130000
2011-12-07,2638.610107,2660.239990,2612.800049,2649.209961,2649.209961,1658010000
2011-12-08,2633.300049,2645.919922,2592.550049,2596.379883,2596.379883,1845640000
2011-12-09,2603.179932,2653.459961,2603.179932,2646.850098,2646.850098,1664710000
2011-12-12,2617.320068,2617.320068,2591.419922,2612.260010,2612.260010,1572600000
2011-12-13,2629.669922,2639.739990,2568.439941,2579.270020,2579.270020,1752320000
2011-12-14,2566.209961,2568.439941,2525.879883,2539.310059,2539.310059,1793960000
2011-12-15,2565.929932,2565.939941,2536.580078,2541.010010,2541.010010,1748400000
2011-12-16,2554.620117,2585.419922,2548.000000,2555.330078,2555.330078,2664690000
2011-12-19,2564.070068,2570.649902,2518.010010,2523.139893,2523.139893,1560110000
2011-12-20,2567.250000,2604.520020,2566.870117,2603.729980,2603.729980,1835720000
2011-12-21,2589.770020,2590.610107,2544.659912,2577.969971,2577.969971,1853710000
2011-12-22,2584.330078,2601.989990,2581.919922,2599.449951,2599.449951,1515610000
2011-12-23,2607.429932,2618.840088,2599.889893,2618.639893,2618.639893,960940000
2011-12-27,2613.510010,2633.340088,2610.770020,2625.199951,2625.199951,945590000
2011-12-28,2626.189941,2626.340088,2586.850098,2589.979980,2589.979980,1069930000
2011-12-29,2596.330078,2614.870117,2593.040039,2613.739990,2613.739990,1011380000
2011-12-30,2610.229980,2616.459961,2604.600098,2605.149902,2605.149902,1056790000
2012-01-03,2657.389893,2665.899902,2641.979980,2648.719971,2648.719971,1636850000
2012-01-04,2639.899902,2653.179932,2627.229980,2648.360107,2648.360107,1670530000
2012-01-05,2642.570068,2673.560059,2631.229980,2669.860107,2669.860107,1836410000
2012-01-06,2671.169922,2682.120117,2658.830078,2674.219971,2674.219971,1683090000
2012-01-09,2682.979980,2683.780029,2662.959961,2676.560059,2676.560059,1768080000
2012-01-10,2704.419922,2712.500000,2694.330078,2702.500000,2702.500000,1809500000
2012-01-11,2695.770020,2714.290039,2690.729980,2710.760010,2710.760010,1699660000
2012-01-12,2716.870117,2726.429932,2697.320068,2724.699951,2724.699951,1669550000
2012-01-13,2707.409912,2712.929932,2689.580078,2710.669922,2710.669922,1655960000
2012-01-17,2736.340088,2742.729980,2721.030029,2728.080078,2728.080078,1664210000
2012-01-18,2731.159912,2769.709961,2730.050049,2769.709961,2769.709961,1968940000
2012-01-19,2779.739990,2793.350098,2777.169922,2788.330078,2788.330078,1959950000
2012-01-20,2776.040039,2787.199951,2775.870117,2786.699951,2786.699951,1949660000
2012-01-23,2786.209961,2804.989990,2769.820068,2784.169922,2784.169922,1652940000
2012-01-24,2771.580078,2788.379883,2766.340088,2786.639893,2786.639893,1620690000
2012-01-25,2803.229980,2822.790039,2788.949951,2818.310059,2818.310059,1918040000
2012-01-26,2828.780029,2834.300049,2794.780029,2805.280029,2805.280029,1998970000
2012-01-27,2797.659912,2821.550049,2797.239990,2816.550049,2816.550049,1707350000
2012-01-30,2790.399902,2816.850098,2782.439941,2811.939941,2811.939941,1668970000
2012-01-31,2825.760010,2830.449951,2798.770020,2813.840088,2813.840088,1786550000
2012-02-01,2830.100098,2855.729980,2825.189941,2848.270020,2848.270020,2125720000
2012-02-02,2854.100098,2868.229980,2849.399902,2859.679932,2859.679932,1913430000
2012-02-03,2888.949951,2908.129883,2885.840088,2905.659912,2905.659912,2152890000
2012-02-06,2892.520020,2903.030029,2887.330078,2901.989990,2901.989990,1684490000
2012-02-07,2895.909912,2910.270020,2885.169922,2904.080078,2904.080078,1784580000
2012-02-08,2906.590088,2918.260010,2892.709961,2915.860107,2915.860107,1981150000
2012-02-09,2922.459961,2930.679932,2904.510010,2927.229980,2927.229980,2153090000
2012-02-10,2902.000000,2910.979980,2895.100098,2903.879883,2903.879883,1787640000
2012-02-13,2926.209961,2933.929932,2913.889893,2931.389893,2931.389893,1619980000
2012-02-14,2921.699951,2932.080078,2911.600098,2931.830078,2931.830078,1881630000
2012-02-15,2943.419922,2958.189941,2911.330078,2915.830078,2915.830078,2038980000
2012-02-16,2915.669922,2961.379883,2912.719971,2959.850098,2959.850098,1945230000
2012-02-17,2958.219971,2962.780029,2941.550049,2951.780029,2951.780029,1973900000
2012-02-21,2957.300049,2965.050049,2934.070068,2948.570068,2948.570068,1821540000
2012-02-22,2942.770020,2950.370117,2929.679932,2933.169922,2933.169922,1706310000
2012-02-23,2933.159912,2958.419922,2922.959961,2956.979980,2956.979980,1768390000
2012-02-24,2963.129883,2970.879883,2958.820068,2963.750000,2963.750000,1643180000
2012-02-27,2945.870117,2976.080078,2933.300049,2966.159912,2966.159912,1763650000
2012-02-28,2969.250000,2988.590088,2966.610107,2986.760010,2986.760010,1812490000
2012-02-29,2991.669922,3000.110107,2961.770020,2966.889893,2966.889893,2170190000
2012-03-01,2979.110107,2996.370117,2974.590088,2988.969971,2988.969971,1903690000
2012-03-02,2986.080078,2995.969971,2968.000000,2976.189941,2976.189941,1755130000
2012-03-05,2969.729980,2973.929932,2940.520020,2950.479980,2950.479980,1679030000
2012-03-06,2917.520020,2921.770020,2900.280029,2910.320068,2910.320068,1870720000
2012-03-07,2922.570068,2940.280029,2920.540039,2935.689941,2935.689941,1589360000
2012-03-08,2954.399902,2976.050049,2945.729980,2970.419922,2970.419922,1619740000
2012-03-09,2975.090088,2993.979980,2973.959961,2988.340088,2988.340088,1580560000
2012-03-12,2989.050049,2994.100098,2973.649902,2983.659912,2983.659912,1341660000
2012-03-13,3003.709961,3039.889893,2996.459961,3039.879883,3039.879883,1709900000
2012-03-14,3042.209961,3051.370117,3024.729980,3040.729980,3040.729980,1662300000
2012-03-15,3048.580078,3059.810059,3037.820068,3056.370117,3056.370117,1677540000
2012-03-16,3058.489990,3060.820068,3047.689941,3055.260010,3055.260010,2088610000
2012-03-19,3057.239990,3087.100098,3050.889893,3078.320068,3078.320068,1548400000
2012-03-20,3060.929932,3078.719971,3050.820068,3074.149902,3074.149902,1508580000
2012-03-21,3077.439941,3090.080078,3069.090088,3075.320068,3075.320068,1552400000
2012-03-22,3055.000000,3068.500000,3050.699951,3063.320068,3063.320068,1524800000
2012-03-23,3066.370117,3070.929932,3044.669922,3067.919922,3067.919922,1428940000
2012-03-26,3090.520020,3122.570068,3090.050049,3122.570068,3122.570068,1627520000
2012-03-27,3124.060059,3134.169922,3119.030029,3120.350098,3120.350098,1662460000
2012-03-28,3123.840088,3130.560059,3086.929932,3104.959961,3104.959961,1765680000
2012-03-29,3087.250000,3099.800049,3069.810059,3095.360107,3095.360107,1756160000
2012-03-30,3110.969971,3111.550049,3079.050049,3091.570068,3091.570068,1833130000
2012-04-02,3085.939941,3123.030029,3079.780029,3119.699951,3119.699951,1768210000
2012-04-03,3119.649902,3128.250000,3097.409912,3113.570068,3113.570068,1804950000
2012-04-04,3085.459961,3086.350098,3052.580078,3068.090088,3068.090088,1813150000
2012-04-05,3061.750000,3083.379883,3061.139893,3080.500000,3080.500000,1548040000
2012-04-09,3037.280029,3058.760010,3032.219971,3047.080078,3047.080078,1371140000
2012-04-10,3044.669922,3055.199951,2987.000000,2991.219971,2991.219971,1953600000
2012-04-11,3020.149902,3030.510010,3008.750000,3016.459961,3016.459961,1540890000
2012-04-12,3023.110107,3059.260010,3020.439941,3055.550049,3055.550049,1480340000
2012-04-13,3045.080078,3045.419922,3010.770020,3011.330078,3011.330078,1483850000
2012-04-16,3027.570068,3027.570068,2975.870117,2988.399902,2988.399902,1594320000
2012-04-17,3002.020020,3052.760010,2999.489990,3042.820068,3042.820068,1555070000
2012-04-18,3031.820068,3045.040039,3023.909912,3031.449951,3031.449951,1599470000
2012-04-19,3028.199951,3058.719971,2994.939941,3007.560059,3007.560059,1991120000
2012-04-20,3023.729980,3034.689941,2999.010010,3000.449951,3000.449951,1935880000
2012-04-23,2969.000000,2973.379883,2946.040039,2970.449951,2970.449951,1767360000
2012-04-24,2967.370117,2979.080078,2950.379883,2961.600098,2961.600098,1690840000
2012-04-25,3013.649902,3031.409912,3010.570068,3029.629883,3029.629883,1721330000
2012-04-26,3029.620117,3056.770020,3027.790039,3050.610107,3050.610107,1763510000
2012-04-27,3060.340088,3076.439941,3043.300049,3069.199951,3069.199951,1777750000
2012-04-30,3060.060059,3063.659912,3043.250000,3046.360107,3046.360107,1633170000
2012-05-01,3044.790039,3085.399902,3041.620117,3050.439941,3050.439941,1854230000
2012-05-02,3035.070068,3061.469971,3028.939941,3059.850098,3059.850098,1825190000
2012-05-03,3061.129883,3061.379883,3016.199951,3024.300049,3024.300049,1869130000
2012-05-04,3001.149902,3001.479980,2956.340088,2956.340088,2956.340088,1944010000
2012-05-07,2940.409912,2970.199951,2939.209961,2957.760010,2957.760010,1740430000
2012-05-08,2939.360107,2952.649902,2900.060059,2946.270020,2946.270020,2175840000
2012-05-09,2912.409912,2948.770020,2900.179932,2934.709961,2934.709961,2047090000
2012-05-10,2950.209961,2950.209961,2923.139893,2933.639893,2933.639893,2004150000
2012-05-11,2919.350098,2960.379883,2918.739990,2933.820068,2933.820068,1735380000
2012-05-14,2907.780029,2924.889893,2898.899902,2902.580078,2902.580078,1683460000
2012-05-15,2902.300049,2930.679932,2889.389893,2893.760010,2893.760010,1826210000
2012-05-16,2904.669922,2913.899902,2872.250000,2874.040039,2874.040039,1933900000
2012-05-17,2874.709961,2879.219971,2813.689941,2813.689941,2813.689941,2016980000
2012-05-18,2814.429932,2827.280029,2774.449951,2778.790039,2778.790039,2692450000
2012-05-21,2782.550049,2848.830078,2774.760010,2847.209961,2847.209961,1870420000
2012-05-22,2853.870117,2867.340088,2823.219971,2839.080078,2839.080078,1861850000
2012-05-23,2832.169922,2855.350098,2795.500000,2850.120117,2850.120117,1929640000
2012-05-24,2856.550049,2858.239990,2817.620117,2839.379883,2839.379883,1750290000
2012-05-25,2839.739990,2846.310059,2829.760010,2837.530029,2837.530029,1282680000
2012-05-29,2853.270020,2882.830078,2846.679932,2870.989990,2870.989990,221430000
2012-05-30,2847.270020,2847.270020,2825.639893,2837.360107,2837.360107,1671040000
2012-05-31,2837.370117,2842.429932,2801.959961,2827.340088,2827.340088,2180130000
2012-06-01,2810.129883,2810.129883,2747.239990,2747.479980,2747.479980,1966370000
2012-06-04,2747.610107,2769.929932,2726.679932,2760.010010,2760.010010,1755750000
2012-06-05,2749.350098,2781.969971,2749.340088,2778.110107,2778.110107,1625600000
2012-06-06,2796.229980,2844.719971,2796.229980,2844.719971,2844.719971,1761050000
2012-06-07,2872.050049,2873.590088,2827.820068,2831.020020,2831.020020,1655370000
2012-06-08,2823.820068,2860.939941,2814.800049,2858.419922,2858.419922,1390260000
2012-06-11,2882.489990,2882.959961,2806.899902,2809.729980,2809.729980,1480220000
2012-06-12,2815.840088,2843.669922,2802.379883,2843.070068,2843.070068,1594310000
2012-06-13,2838.120117,2853.169922,2810.590088,2818.610107,2818.610107,1602080000
2012-06-14,2820.629883,2842.310059,2807.550049,2836.330078,2836.330078,1633370000
2012-06-15,2839.399902,2874.379883,2837.939941,2872.800049,2872.800049,2020100000
2012-06-18,2872.489990,2903.030029,2853.860107,2895.330078,2895.330078,1586190000
2012-06-19,2909.870117,2940.229980,2908.449951,2929.760010,2929.760010,1835480000
2012-06-20,2932.959961,2942.280029,2910.000000,2930.449951,2930.449951,1563080000
2012-06-21,2929.149902,2930.929932,2857.100098,2859.090088,2859.090088,1822200000
2012-06-22,2866.169922,2894.350098,2863.929932,2892.419922,2892.419922,3544010000
2012-06-25,2863.889893,2863.889893,2829.229980,2836.159912,2836.159912,1514430000
2012-06-26,2845.399902,2862.149902,2832.020020,2854.060059,2854.060059,1623160000
2012-06-27,2862.129883,2882.399902,2860.129883,2875.320068,2875.320068,1668580000
2012-06-28,2853.889893,2855.739990,2818.189941,2849.489990,2849.489990,1795850000
2012-06-29,2902.439941,2935.129883,2895.600098,2935.050049,2935.050049,2021190000
2012-07-02,2938.409912,2951.229980,2925.709961,2951.229980,2951.229980,1845240000
2012-07-03,2950.810059,2976.080078,2948.399902,2976.080078,2976.080078,1009330000
2012-07-05,2970.370117,2987.939941,2958.300049,2976.120117,2976.120117,1423990000
2012-07-06,2955.199951,2957.500000,2921.370117,2937.330078,2937.330078,1437420000
2012-07-09,2934.489990,2942.989990,2919.040039,2931.770020,2931.770020,1455500000
2012-07-10,2945.350098,2953.469971,2891.419922,2902.330078,2902.330078,1725730000
2012-07-11,2898.770020,2905.510010,2866.530029,2887.979980,2887.979980,1635120000
2012-07-12,2867.080078,2876.320068,2837.719971,2866.189941,2866.189941,1719460000
2012-07-13,2874.060059,2913.280029,2873.389893,2908.469971,2908.469971,1373620000
2012-07-16,2903.030029,2910.199951,2888.010010,2896.939941,2896.939941,1414470000
2012-07-17,2911.459961,2916.610107,2871.649902,2910.040039,2910.040039,1774160000
2012-07-18,2904.239990,2951.300049,2902.949951,2942.600098,2942.600098,1817040000
2012-07-19,2961.709961,2976.219971,2952.419922,2965.899902,2965.899902,1735920000
2012-07-20,2957.020020,2957.020020,2925.300049,2925.300049,2925.300049,1810420000
2012-07-23,2877.510010,2898.050049,2852.879883,2890.149902,2890.149902,1607140000
2012-07-24,2894.949951,2896.560059,2847.219971,2862.989990,2862.989990,1748410000
2012-07-25,2856.780029,2870.219971,2839.760010,2854.239990,2854.239990,1784150000
2012-07-26,2896.679932,2905.570068,2876.010010,2893.250000,2893.250000,1981520000
2012-07-27,2906.500000,2961.870117,2900.979980,2958.090088,2958.090088,2102610000
2012-07-30,2959.070068,2970.300049,2939.040039,2945.840088,2945.840088,1483990000
2012-07-31,2945.080078,2959.620117,2938.409912,2939.520020,2939.520020,1801440000
2012-08-01,2956.719971,2958.280029,2917.780029,2920.209961,2920.209961,1722530000
2012-08-02,2900.459961,2934.649902,2890.850098,2909.770020,2909.770020,1822620000
2012-08-03,2951.280029,2977.409912,2945.810059,2967.899902,2967.899902,1730210000
2012-08-06,2978.159912,3000.239990,2974.229980,2989.909912,2989.909912,1528260000
2012-08-07,3002.659912,3028.610107,3002.090088,3015.860107,3015.860107,1899240000
2012-08-08,3003.770020,3018.899902,3002.409912,3011.250000,3011.250000,1874580000
2012-08-09,3009.860107,3022.689941,3007.300049,3018.639893,3018.639893,1677970000
2012-08-10,3008.830078,3020.860107,3003.379883,3020.860107,3020.860107,1556460000
2012-08-13,3018.270020,3023.030029,2999.120117,3022.520020,3022.520020,1353380000
2012-08-14,3032.669922,3034.159912,3009.929932,3016.979980,3016.979980,1567830000
2012-08-15,3013.330078,3032.060059,3013.330078,3030.929932,3030.929932,1536730000
2012-08-16,3037.179932,3067.439941,3033.280029,3062.389893,3062.389893,1937430000
2012-08-17,3067.110107,3076.719971,3060.149902,3076.590088,3076.590088,1640640000
2012-08-20,3072.659912,3076.209961,3059.899902,3076.209961,3076.209961,1451550000
2012-08-21,3085.250000,3100.540039,3058.739990,3067.260010,3067.260010,1574220000
2012-08-22,3059.939941,3080.729980,3053.429932,3073.669922,3073.669922,1459130000
2012-08-23,3065.820068,3070.340088,3045.520020,3053.399902,3053.399902,1383860000
2012-08-24,3045.219971,3076.800049,3042.219971,3069.790039,3069.790039,1349740000
2012-08-27,3083.620117,3085.810059,3068.129883,3073.189941,3073.189941,1383530000
2012-08-28,3069.399902,3083.189941,3063.649902,3077.139893,3077.139893,1364740000
2012-08-29,3078.050049,3087.239990,3067.620117,3081.189941,3081.189941,1282900000
2012-08-30,3066.729980,3067.540039,3045.919922,3048.709961,3048.709961,1216640000
2012-08-31,3069.639893,3078.520020,3040.590088,3066.959961,3066.959961,1394760000
2012-09-04,3063.250000,3082.260010,3040.239990,3075.060059,3075.060059,1505960000
2012-09-05,3072.580078,3082.750000,3062.540039,3069.270020,3069.270020,1495030000
2012-09-06,3087.939941,3135.810059,3087.669922,3135.810059,3135.810059,1918900000
2012-09-07,3133.219971,3139.610107,3128.169922,3136.419922,3136.419922,1740640000
2012-09-10,3131.340088,3133.889893,3102.760010,3104.020020,3104.020020,1575370000
2012-09-11,3105.020020,3117.860107,3099.100098,3104.530029,3104.530029,1586250000
2012-09-12,3115.330078,3120.120117,3098.820068,3114.310059,3114.310059,1689140000
2012-09-13,3117.659912,3167.629883,3112.620117,3155.830078,3155.830078,1870050000
2012-09-14,3166.239990,3195.669922,3164.260010,3183.949951,3183.949951,1984720000
2012-09-17,3183.399902,3183.399902,3168.629883,3178.669922,3178.669922,1485390000
2012-09-18,3173.620117,3179.370117,3169.409912,3177.800049,3177.800049,1707200000
2012-09-19,3179.040039,3189.350098,3170.290039,3182.620117,3182.620117,1850920000
2012-09-20,3166.840088,3178.449951,3156.459961,3175.959961,3175.959961,1809130000
2012-09-21,3194.860107,3196.929932,3178.090088,3179.959961,3179.959961,2526250000
2012-09-24,3155.350098,3167.739990,3150.709961,3160.780029,3160.780029,1704860000
2012-09-25,3170.370117,3176.300049,3117.729980,3117.729980,3117.729980,1975470000
2012-09-26,3113.399902,3114.540039,3080.280029,3093.699951,3093.699951,1738010000
2012-09-27,3105.870117,3142.020020,3098.459961,3136.600098,3136.600098,1691800000
2012-09-28,3125.310059,3132.510010,3109.909912,3116.229980,3116.229980,1864640000
2012-10-01,3130.310059,3146.989990,3103.889893,3113.530029,3113.530029,1758170000
2012-10-02,3127.729980,3131.639893,3101.639893,3120.040039,3120.040039,1609570000
2012-10-03,3130.850098,3142.360107,3115.040039,3135.229980,3135.229980,1704050000
2012-10-04,3142.379883,3153.479980,3132.560059,3149.459961,3149.459961,1585190000
2012-10-05,3161.209961,3171.459961,3130.760010,3136.189941,3136.189941,1607940000
2012-10-08,3121.330078,3125.489990,3107.570068,3112.350098,3112.350098,1186260000
2012-10-09,3108.010010,3108.010010,3062.520020,3065.020020,3065.020020,1645740000
2012-10-10,3066.250000,3071.570068,3046.780029,3051.780029,3051.780029,1788970000
2012-10-11,3075.889893,3078.080078,3047.139893,3049.409912,3049.409912,1595020000
2012-10-12,3049.080078,3061.770020,3039.580078,3044.110107,3044.110107,1524840000
2012-10-15,3053.209961,3066.310059,3037.270020,3064.179932,3064.179932,1563440000
2012-10-16,3073.209961,3102.969971,3070.250000,3101.169922,3101.169922,1736930000
2012-10-17,3091.379883,3112.449951,3088.050049,3104.120117,3104.120117,1770920000
2012-10-18,3097.770020,3102.560059,3065.239990,3072.870117,3072.870117,2043290000
2012-10-19,3066.560059,3066.560059,3000.270020,3005.620117,3005.620117,2225580000
2012-10-22,3005.919922,3020.610107,2995.780029,3016.959961,3016.959961,1654130000
2012-10-23,2989.439941,3006.590088,2974.070068,2990.459961,2990.459961,1830840000
2012-10-24,3011.820068,3012.949951,2978.729980,2981.699951,2981.699951,1967000000
2012-10-25,3005.040039,3007.709961,2975.979980,2986.120117,2986.120117,1922660000
2012-10-26,2986.050049,2999.139893,2961.159912,2987.949951,2987.949951,1839700000
2012-10-31,2986.850098,2989.699951,2964.939941,2977.229980,2977.229980,1806780000
2012-11-01,2987.540039,3021.939941,2984.219971,3020.060059,3020.060059,1880140000
2012-11-02,3033.850098,3033.850098,2981.689941,2982.129883,2982.129883,1834590000
2012-11-05,2983.030029,3004.870117,2975.850098,2999.659912,2999.659912,1496210000
2012-11-06,3003.709961,3024.439941,2998.929932,3011.929932,3011.929932,1782430000
2012-11-07,2976.459961,2977.810059,2926.790039,2937.290039,2937.290039,2059690000
2012-11-08,2942.090088,2949.699951,2895.580078,2895.580078,2895.580078,1876420000
2012-11-09,2892.570068,2931.110107,2889.810059,2904.870117,2904.870117,1802580000
2012-11-12,2916.379883,2920.010010,2896.550049,2904.250000,2904.250000,1379240000
2012-11-13,2880.770020,2909.000000,2877.060059,2883.889893,2883.889893,1816260000
2012-11-14,2896.810059,2900.100098,2842.860107,2846.810059,2846.810059,2106590000
2012-11-15,2847.840088,2855.639893,2826.750000,2836.939941,2836.939941,2010300000
2012-11-16,2838.899902,2859.570068,2810.800049,2853.129883,2853.129883,2187730000
2012-11-19,2886.000000,2916.070068,2884.750000,2916.070068,2916.070068,1767240000
2012-11-20,2910.729980,2919.959961,2893.379883,2916.679932,2916.679932,1588750000
2012-11-21,2919.139893,2928.169922,2912.419922,2926.550049,2926.550049,1430060000
2012-11-23,2943.620117,2967.189941,2940.679932,2966.850098,2966.850098,792750000
2012-11-26,2961.020020,2976.929932,2951.729980,2976.780029,2976.780029,1641710000
2012-11-27,2974.560059,2985.320068,2965.129883,2967.790039,2967.790039,1763320000
2012-11-28,2952.020020,2992.169922,2935.879883,2991.780029,2991.780029,1725550000
2012-11-29,3005.409912,3017.179932,2996.300049,3012.030029,3012.030029,1758440000
2012-11-30,3013.250000,3014.250000,2999.719971,3010.239990,3010.239990,2194240000
2012-12-03,3029.209961,3030.280029,2999.570068,3002.199951,3002.199951,1667330000
2012-12-04,3000.439941,3002.899902,2980.929932,2996.689941,2996.689941,1781760000
2012-12-05,2993.199951,2994.729980,2958.260010,2973.699951,2973.699951,1800820000
2012-12-06,2967.989990,2996.530029,2962.020020,2989.270020,2989.270020,1713460000
2012-12-07,2999.689941,3003.270020,2968.820068,2978.040039,2978.040039,1613570000
2012-12-10,2973.189941,2997.639893,2971.560059,2986.959961,2986.959961,1528430000
2012-12-11,3005.429932,3033.139893,3003.820068,3022.300049,3022.300049,1921860000
2012-12-12,3033.929932,3035.189941,3008.489990,3013.810059,3013.810059,1756220000
2012-12-13,3007.830078,3026.510010,2982.629883,2992.159912,2992.159912,1833990000
2012-12-14,2976.949951,2985.330078,2963.800049,2971.330078,2971.330078,1786980000
2012-12-17,2975.500000,3011.219971,2973.540039,3010.600098,3010.600098,1911420000
2012-12-18,3020.820068,3056.649902,3016.399902,3054.530029,3054.530029,2022130000
2012-12-19,3059.030029,3061.820068,3044.360107,3044.360107,3044.360107,1933270000
2012-12-20,3050.300049,3053.530029,3034.149902,3050.389893,3050.389893,1691190000
2012-12-21,2998.600098,3022.189941,2995.129883,3021.010010,3021.010010,2843090000
2012-12-24,3013.889893,3016.179932,3008.530029,3012.600098,3012.600098,614230000
2012-12-26,3013.129883,3018.649902,2983.350098,2990.159912,2990.159912,1059190000
2012-12-27,2989.870117,2993.659912,2951.040039,2985.909912,2985.909912,1342790000
2012-12-28,2965.120117,2985.469971,2959.370117,2960.310059,2960.310059,1143530000
2012-12-31,2955.449951,3021.409912,2953.520020,3019.510010,3019.510010,1557230000
2013-01-02,3091.330078,3112.649902,3083.489990,3112.260010,3112.260010,2111300000
2013-01-03,3108.489990,3118.179932,3092.280029,3100.570068,3100.570068,1769420000
2013-01-04,3100.879883,3108.439941,3090.810059,3101.659912,3101.659912,1745140000
2013-01-07,3089.169922,3102.350098,3083.879883,3098.810059,3098.810059,1702540000
2013-01-08,3098.459961,3103.389893,3076.600098,3091.810059,3091.810059,1744380000
2013-01-09,3099.649902,3111.219971,3096.340088,3105.810059,3105.810059,1732510000
2013-01-10,3125.639893,3127.719971,3098.469971,3121.760010,3121.760010,1754240000
2013-01-11,3122.120117,3126.590088,3114.100098,3125.629883,3125.629883,1772600000
2013-01-14,3113.649902,3123.479980,3104.080078,3117.500000,3117.500000,1876050000
2013-01-15,3101.060059,3112.290039,3093.320068,3110.780029,3110.780029,1852870000
2013-01-16,3110.719971,3124.649902,3106.790039,3117.540039,3117.540039,1692380000
2013-01-17,3130.489990,3144.050049,3125.790039,3136.000000,3136.000000,1766510000
2013-01-18,3127.909912,3134.729980,3119.199951,3134.709961,3134.709961,1860070000
2013-01-22,3135.629883,3143.179932,3121.540039,3143.179932,3143.179932,1790730000
2013-01-23,3155.820068,3161.060059,3149.739990,3153.669922,3153.669922,1698190000
2013-01-24,3125.669922,3153.560059,3124.449951,3130.379883,3130.379883,2046990000
2013-01-25,3140.649902,3156.199951,3135.860107,3149.709961,3149.709961,1920250000
2013-01-28,3152.169922,3161.830078,3144.889893,3154.300049,3154.300049,1935590000
2013-01-29,3149.620117,3156.939941,3133.110107,3153.659912,3153.659912,2050670000
2013-01-30,3157.429932,3164.060059,3135.830078,3142.310059,3142.310059,2014350000
2013-01-31,3140.669922,3154.179932,3136.820068,3142.129883,3142.129883,2190840000
2013-02-01,3162.939941,3183.139893,3154.909912,3179.100098,3179.100098,2012930000
2013-02-04,3161.719971,3169.629883,3130.570068,3131.169922,3131.169922,1874750000
2013-02-05,3140.899902,3178.520020,3136.820068,3171.580078,3171.580078,2150080000
2013-02-06,3159.379883,3174.820068,3157.350098,3168.479980,3168.479980,2002740000
2013-02-07,3167.439941,3170.419922,3135.979980,3165.129883,3165.129883,1955960000
2013-02-08,3178.060059,3196.889893,3177.179932,3193.870117,3193.870117,1816480000
2013-02-11,3192.530029,3194.010010,3182.189941,3192.000000,3192.000000,1551370000
2013-02-12,3190.729980,3196.919922,3184.840088,3186.489990,3186.489990,1786800000
2013-02-13,3195.340088,3205.520020,3187.060059,3196.879883,3196.879883,1822450000
2013-02-14,3182.739990,3202.330078,3182.389893,3198.659912,3198.659912,1924900000
2013-02-15,3202.840088,3206.209961,3184.030029,3192.030029,3192.030029,1858670000
2013-02-19,3197.459961,3213.600098,3194.919922,3213.590088,3213.590088,1843840000
2013-02-20,3211.989990,3213.250000,3163.949951,3164.409912,3164.409912,2001800000
2013-02-21,3154.879883,3155.189941,3118.620117,3131.489990,3131.489990,2052630000
2013-02-22,3149.090088,3161.820068,3139.550049,3161.820068,3161.820068,1581500000
2013-02-25,3180.590088,3186.250000,3116.250000,3116.250000,3116.250000,1930990000
2013-02-26,3126.229980,3135.570068,3105.360107,3129.649902,3129.649902,1847750000
2013-02-27,3129.719971,3177.800049,3127.270020,3162.260010,3162.260010,1727260000
2013-02-28,3161.429932,3182.600098,3159.719971,3160.189941,3160.189941,2022530000
2013-03-01,3143.540039,3171.500000,3129.399902,3169.739990,3169.739990,1870250000
2013-03-04,3159.459961,3182.270020,3154.790039,3182.030029,3182.030029,1718290000
2013-03-05,3200.379883,3227.310059,3200.270020,3224.129883,3224.129883,1891510000
2013-03-06,3233.310059,3233.439941,3217.669922,3222.370117,3222.370117,1764020000
2013-03-07,3224.500000,3235.100098,3221.469971,3232.090088,3232.090088,1675640000
2013-03-08,3245.850098,3248.699951,3227.889893,3244.370117,3244.370117,1611700000
2013-03-11,3237.739990,3252.870117,3233.669922,3252.870117,3252.870117,1628500000
2013-03-12,3244.850098,3249.780029,3229.919922,3242.320068,3242.320068,1673740000
2013-03-13,3243.040039,3251.449951,3230.620117,3245.120117,3245.120117,1577280000
2013-03-14,3253.000000,3258.929932,3250.239990,3258.929932,3258.929932,1651650000
2013-03-15,3260.459961,3260.620117,3242.649902,3249.070068,3249.070068,2305230000
2013-03-18,3215.709961,3249.370117,3211.100098,3237.590088,3237.590088,1550510000
2013-03-19,3246.699951,3252.600098,3205.419922,3229.100098,3229.100098,1690680000
2013-03-20,3251.909912,3257.989990,3240.899902,3254.189941,3254.189941,1599120000
2013-03-21,3228.169922,3237.570068,3215.689941,3222.600098,3222.600098,1692260000
2013-03-22,3235.300049,3247.939941,3230.860107,3245.000000,3245.000000,1681360000
2013-03-25,3255.850098,3263.629883,3222.479980,3235.300049,3235.300049,1666010000
2013-03-26,3249.949951,3252.929932,3239.919922,3252.479980,3252.479980,1444500000
2013-03-27,3230.760010,3258.260010,3227.020020,3256.520020,3256.520020,1420130000
2013-03-28,3257.320068,3270.300049,3253.209961,3267.520020,3267.520020,1636800000
2013-04-01,3268.629883,3270.229980,3230.570068,3239.169922,3239.169922,1481360000
2013-04-02,3252.550049,3267.929932,3245.409912,3254.860107,3254.860107,1580800000
2013-04-03,3257.379883,3260.149902,3210.389893,3218.600098,3218.600098,1813910000
2013-04-04,3219.110107,3226.239990,3206.020020,3224.979980,3224.979980,1475720000
2013-04-05,3174.000000,3206.209961,3168.879883,3203.860107,3203.860107,1594090000
2013-04-08,3207.149902,3222.260010,3195.570068,3222.250000,3222.250000,1323520000
2013-04-09,3229.810059,3249.949951,3215.020020,3237.860107,3237.860107,1498130000
2013-04-10,3246.060059,3299.159912,3245.800049,3297.250000,3297.250000,1769870000
2013-04-11,3289.590088,3306.949951,3287.739990,3300.159912,3300.159912,1829170000
2013-04-12,3292.389893,3296.500000,3271.020020,3294.949951,3294.949951,1471180000
2013-04-15,3277.580078,3283.399902,3213.459961,3216.489990,3216.489990,1779320000
2013-04-16,3239.050049,3265.840088,3231.449951,3264.629883,3264.629883,1515400000
2013-04-17,3236.250000,3236.979980,3186.080078,3204.669922,3204.669922,1902730000
2013-04-18,3212.239990,3212.969971,3154.959961,3166.360107,3166.360107,1766000000
2013-04-19,3169.320068,3210.030029,3168.330078,3206.060059,3206.060059,1738850000
2013-04-22,3217.399902,3241.159912,3198.739990,3233.550049,3233.550049,1628340000
2013-04-23,3252.800049,3275.889893,3241.520020,3269.330078,3269.330078,1684770000
2013-04-24,3262.209961,3277.120117,3255.439941,3269.649902,3269.649902,1738590000
2013-04-25,3279.820068,3301.280029,3279.290039,3289.989990,3289.989990,2012230000
2013-04-26,3284.070068,3287.479980,3268.030029,3279.260010,3279.260010,1721970000
2013-04-29,3290.310059,3315.330078,3289.419922,3307.020020,3307.020020,1594110000
2013-04-30,3308.050049,3328.790039,3298.580078,3328.790039,3328.790039,1984270000
2013-05-01,3325.350098,3330.020020,3296.500000,3299.129883,3299.129883,1884600000
2013-05-02,3306.149902,3344.899902,3305.810059,3340.620117,3340.620117,1757480000
2013-05-03,3371.409912,3388.120117,3370.300049,3378.629883,3378.629883,1745570000
2013-05-06,3382.330078,3396.209961,3381.439941,3392.969971,3392.969971,1500410000
2013-05-07,3398.840088,3402.239990,3381.040039,3396.629883,3396.629883,1709800000
2013-05-08,3394.889893,3413.270020,3389.800049,3413.270020,3413.270020,1756400000
2013-05-09,3408.939941,3428.540039,3403.429932,3409.169922,3409.169922,1826220000
2013-05-10,3414.840088,3436.600098,3411.590088,3436.580078,3436.580078,1689730000
2013-05-13,3429.530029,3447.100098,3426.669922,3438.790039,3438.790039,1615510000
2013-05-14,3439.719971,3468.669922,3439.719971,3462.610107,3462.610107,1820520000
2013-05-15,3455.669922,3475.479980,3452.310059,3471.620117,3471.620117,1843910000
2013-05-16,3473.159912,3485.949951,3462.239990,3465.239990,3465.239990,1945760000
2013-05-17,3483.409912,3499.199951,3473.040039,3498.969971,3498.969971,1828610000
2013-05-20,3490.459961,3509.409912,3488.129883,3496.429932,3496.429932,1745260000
2013-05-21,3495.459961,3512.149902,3486.879883,3502.120117,3502.120117,1776780000
2013-05-22,3503.479980,3532.040039,3446.959961,3463.300049,3463.300049,2179330000
2013-05-23,3426.070068,3467.129883,3422.510010,3459.419922,3459.419922,1820670000
2013-05-24,3438.280029,3459.469971,3429.310059,3459.139893,3459.139893,1449210000
2013-05-28,3497.899902,3514.800049,3475.389893,3488.889893,3488.889893,1748070000
2013-05-29,3471.669922,3479.530029,3450.399902,3467.520020,3467.520020,1794650000
2013-05-30,3473.209961,3503.820068,3473.040039,3491.300049,3491.300049,1737320000
2013-05-31,3478.219971,3500.669922,3455.840088,3455.909912,3455.909912,1968270000
2013-06-03,3460.760010,3465.840088,3419.389893,3465.370117,3465.370117,2054100000
2013-06-04,3467.020020,3482.750000,3430.020020,3445.260010,3445.260010,1871640000
2013-06-05,3432.850098,3446.149902,3397.909912,3401.479980,3401.479980,1813890000
2013-06-06,3404.409912,3424.050049,3378.239990,3424.050049,3424.050049,1802700000
2013-06-07,3437.840088,3471.729980,3429.429932,3469.219971,3469.219971,1646810000
2013-06-10,3475.679932,3484.810059,3465.540039,3473.770020,3473.770020,1556520000
2013-06-11,3436.620117,3466.570068,3426.570068,3436.949951,3436.949951,1560370000
2013-06-12,3458.139893,3459.179932,3395.909912,3400.429932,3400.429932,1630200000
2013-06-13,3398.540039,3451.030029,3387.610107,3445.360107,3445.360107,1584740000
2013-06-14,3442.310059,3448.399902,3419.320068,3423.560059,3423.560059,1458030000
2013-06-17,3449.969971,3468.560059,3436.340088,3452.129883,3452.129883,1581830000
2013-06-18,3456.290039,3488.310059,3456.090088,3482.179932,3482.179932,1675090000
2013-06-19,3483.590088,3485.449951,3443.199951,3443.199951,3443.199951,1649200000
2013-06-20,3405.139893,3412.939941,3355.929932,3364.639893,3364.639893,2041500000
2013-06-21,3367.810059,3377.300049,3326.860107,3357.250000,3357.250000,2921900000
2013-06-24,3326.379883,3344.659912,3294.949951,3320.760010,3320.760010,2030960000
2013-06-25,3350.590088,3358.310059,3327.689941,3347.889893,3347.889893,1657280000
2013-06-26,3375.699951,3383.699951,3365.479980,3376.219971,3376.219971,1671280000
2013-06-27,3395.790039,3412.790039,3395.409912,3401.860107,3401.860107,1689800000
2013-06-28,3389.300049,3422.199951,3382.750000,3403.250000,3403.250000,3630410000
2013-07-01,3430.479980,3454.429932,3430.310059,3434.489990,3434.489990,1586750000
2013-07-02,3430.689941,3453.290039,3415.229980,3433.399902,3433.399902,1685190000
2013-07-03,3420.270020,3455.419922,3417.879883,3443.669922,3443.669922,935980000
2013-07-05,3468.479980,3479.459961,3441.780029,3479.379883,3479.379883,1254400000
2013-07-08,3493.810059,3495.510010,3475.389893,3484.830078,3484.830078,1521720000
2013-07-09,3501.250000,3508.810059,3484.790039,3504.260010,3504.260010,1633520000
2013-07-10,3502.110107,3522.989990,3502.000000,3520.760010,3520.760010,1567340000
2013-07-11,3557.790039,3579.290039,3552.520020,3578.300049,3578.300049,1744210000
2013-07-12,3579.580078,3600.080078,3576.570068,3600.080078,3600.080078,1615820000
2013-07-15,3601.090088,3609.590088,3591.540039,3607.489990,3607.489990,1449130000
2013-07-16,3611.000000,3611.350098,3589.649902,3598.500000,3598.500000,1590540000
2013-07-17,3608.129883,3615.790039,3600.689941,3610.000000,3610.000000,1564340000
2013-07-18,3610.030029,3624.540039,3607.090088,3611.280029,3611.280029,1719390000
2013-07-19,3581.899902,3589.050049,3578.570068,3587.610107,3587.610107,1785460000
2013-07-22,3599.870117,3601.919922,3587.459961,3600.389893,3600.389893,1507010000
2013-07-23,3606.699951,3606.699951,3576.959961,3579.270020,3579.270020,1620350000
2013-07-24,3605.260010,3606.280029,3573.530029,3579.600098,3579.600098,1856660000
2013-07-25,3589.459961,3606.189941,3579.199951,3605.189941,3605.189941,2203970000
2013-07-26,3584.850098,3613.330078,3581.260010,3613.159912,3613.159912,1796060000
2013-07-29,3604.290039,3618.860107,3592.800049,3599.139893,3599.139893,1545720000
2013-07-30,3612.360107,3629.120117,3606.330078,3616.469971,3616.469971,1763580000
2013-07-31,3627.659912,3649.350098,3624.770020,3626.370117,3626.370117,1942380000
2013-08-01,3654.179932,3678.500000,3653.739990,3675.739990,3675.739990,1863290000
2013-08-02,3671.110107,3689.590088,3663.879883,3689.590088,3689.590088,1683270000
2013-08-05,3682.669922,3694.189941,3681.340088,3692.949951,3692.949951,1471860000
2013-08-06,3685.389893,3690.320068,3654.669922,3665.770020,3665.770020,1444200000
2013-08-07,3658.530029,3663.199951,3633.590088,3654.010010,3654.010010,1659780000
2013-08-08,3672.209961,3675.709961,3649.639893,3669.120117,3669.120117,1702950000
2013-08-09,3664.270020,3677.830078,3649.689941,3660.110107,3660.110107,1546570000
2013-08-12,3645.780029,3673.510010,3645.389893,3669.949951,3669.949951,1422420000
2013-08-13,3675.370117,3691.060059,3648.820068,3684.439941,3684.439941,1644730000
2013-08-14,3683.969971,3686.550049,3668.739990,3669.270020,3669.270020,1589370000
2013-08-15,3625.360107,3626.770020,3600.959961,3606.120117,3606.120117,1742510000
2013-08-16,3603.780029,3621.459961,3598.649902,3602.780029,3602.780029,1520430000
2013-08-19,3601.879883,3623.479980,3589.030029,3589.090088,3589.090088,1381050000
2013-08-20,3596.770020,3625.260010,3593.139893,3613.590088,3613.590088,1308280000
2013-08-21,3603.679932,3630.229980,3589.020020,3599.790039,3599.790039,1438510000
2013-08-22,3614.139893,3639.209961,3613.929932,3638.709961,3638.709961,927400000
2013-08-23,3659.209961,3660.659912,3643.860107,3657.790039,3657.790039,1499890000
2013-08-26,3661.810059,3684.219971,3652.260010,3657.570068,3657.570068,1404230000
2013-08-27,3616.060059,3629.949951,3573.570068,3578.520020,3578.520020,1640040000
2013-08-28,3579.110107,3607.360107,3578.800049,3593.350098,3593.350098,1370650000
2013-08-29,3587.070068,3635.840088,3587.070068,3620.300049,3620.300049,1344900000
2013-08-30,3621.590088,3621.780029,3581.050049,3589.870117,3589.870117,1328320000
2013-09-03,3622.639893,3637.060059,3593.620117,3612.610107,3612.610107,1628810000
2013-09-04,3619.050049,3651.780029,3612.219971,3649.040039,3649.040039,1855980000
2013-09-05,3652.439941,3665.010010,3651.169922,3658.780029,3658.780029,1550180000
2013-09-06,3672.820068,3677.070068,3618.770020,3660.010010,3660.010010,1647310000
2013-09-09,3675.120117,3708.419922,3675.120117,3706.179932,3706.179932,1664290000
2013-09-10,3724.669922,3729.379883,3716.439941,3729.020020,3729.020020,1842570000
2013-09-11,3710.790039,3726.590088,3704.219971,3725.010010,3725.010010,1722380000
2013-09-12,3724.530029,3731.840088,3713.080078,3715.969971,3715.969971,1653860000
2013-09-13,3723.270020,3724.729980,3701.879883,3722.179932,3722.179932,1460190000
2013-09-16,3755.000000,3756.239990,3712.469971,3717.850098,3717.850098,1542500000
2013-09-17,3725.310059,3747.080078,3724.260010,3745.699951,3745.699951,1338800000
2013-09-18,3751.290039,3790.699951,3737.689941,3783.639893,3783.639893,1828820000
2013-09-19,3794.699951,3798.159912,3781.590088,3789.379883,3789.379883,1775980000
2013-09-20,3796.280029,3798.760010,3774.110107,3774.729980,3774.729980,2711270000
2013-09-23,3786.840088,3787.139893,3745.540039,3765.290039,3765.290039,1728620000
2013-09-24,3771.600098,3789.850098,3753.040039,3768.250000,3768.250000,1810950000
2013-09-25,3772.590088,3782.919922,3754.939941,3761.100098,3761.100098,1821790000
2013-09-26,3774.949951,3795.719971,3772.800049,3787.429932,3787.429932,1817960000
2013-09-27,3767.889893,3788.350098,3762.669922,3781.590088,3781.590088,1699720000
2013-09-30,3737.600098,3780.969971,3734.739990,3771.479980,3771.479980,1895760000
2013-10-01,3774.179932,3817.979980,3774.179932,3817.979980,3817.979980,1843320000
2013-10-02,3793.110107,3819.280029,3788.449951,3815.020020,3815.020020,1792980000
2013-10-03,3809.899902,3816.959961,3753.169922,3774.340088,3774.340088,1884340000
2013-10-04,3774.719971,3812.860107,3773.399902,3807.750000,3807.750000,1549600000
2013-10-07,3776.639893,3800.080078,3769.750000,3770.379883,3770.379883,1475990000
2013-10-08,3772.219971,3772.489990,3694.149902,3694.830078,3694.830078,2087580000
2013-10-09,3701.620117,3702.149902,3650.030029,3677.780029,3677.780029,2242700000
2013-10-10,3721.580078,3764.719971,3721.110107,3760.750000,3760.750000,1902410000
2013-10-11,3753.219971,3794.370117,3751.379883,3791.870117,3791.870117,1750350000
2013-10-14,3767.489990,3816.409912,3766.280029,3815.280029,3815.280029,1455160000
2013-10-15,3810.719971,3824.439941,3789.679932,3794.010010,3794.010010,1745560000
2013-10-16,3815.000000,3840.479980,3814.149902,3839.429932,3839.429932,1744000000
2013-10-17,3822.850098,3863.489990,3821.429932,3863.149902,3863.149902,1975140000
2013-10-18,3893.360107,3914.929932,3882.060059,3914.280029,3914.280029,1943090000
2013-10-21,3922.649902,3931.449951,3909.909912,3920.050049,3920.050049,1674470000
2013-10-22,3935.540039,3947.669922,3904.060059,3929.570068,3929.570068,1890500000
2013-10-23,3907.300049,3911.639893,3887.669922,3907.070068,3907.070068,1915030000
2013-10-24,3911.610107,3932.600098,3907.540039,3928.959961,3928.959961,2054350000
2013-10-25,3955.979980,3961.100098,3927.500000,3943.360107,3943.360107,2225780000
2013-10-28,3942.560059,3947.580078,3927.090088,3940.129883,3940.129883,1904810000
2013-10-29,3954.340088,3957.120117,3934.939941,3952.340088,3952.340088,1897380000
2013-10-30,3962.399902,3966.709961,3919.139893,3930.620117,3930.620117,1923000000
2013-10-31,3924.340088,3945.040039,3909.260010,3919.709961,3919.709961,2139650000
2013-11-01,3932.449951,3938.479980,3904.199951,3922.040039,3922.040039,1949460000
2013-11-04,3932.600098,3937.500000,3919.459961,3936.590088,3936.590088,1817880000
2013-11-05,3925.060059,3947.270020,3909.629883,3939.860107,3939.860107,1934630000
2013-11-06,3952.179932,3955.969971,3920.909912,3931.949951,3931.949951,2020160000
2013-11-07,3935.810059,3938.330078,3855.070068,3857.330078,3857.330078,2303320000
2013-11-08,3871.239990,3919.229980,3869.120117,3919.229980,3919.229980,1981740000
2013-11-11,3913.639893,3925.340088,3904.719971,3919.790039,3919.790039,1595340000
2013-11-12,3907.820068,3922.270020,3902.669922,3919.919922,3919.919922,1776860000
2013-11-13,3899.379883,3965.580078,3899.310059,3965.580078,3965.580078,1827220000
2013-11-14,3956.469971,3975.889893,3949.010010,3972.739990,3972.739990,1965350000
2013-11-15,3978.270020,3985.969971,3969.219971,3985.969971,3985.969971,1899150000
2013-11-18,3990.060059,3994.969971,3942.850098,3949.070068,3949.070068,1829870000
2013-11-19,3945.979980,3960.439941,3923.469971,3931.550049,3931.550049,1747840000
2013-11-20,3940.979980,3952.080078,3911.610107,3921.270020,3921.270020,1721160000
2013-11-21,3938.110107,3970.909912,3936.820068,3969.159912,3969.159912,1684250000
2013-11-22,3977.310059,3991.659912,3973.000000,3991.649902,3991.649902,1730280000
2013-11-25,4004.370117,4007.090088,3987.159912,3994.570068,3994.570068,1795760000
2013-11-26,3996.699951,4026.989990,3989.489990,4017.750000,4017.750000,1907680000
2013-11-27,4026.919922,4045.810059,4023.649902,4044.750000,4044.750000,1477020000
2013-11-29,4057.159912,4069.699951,4055.449951,4059.889893,4059.889893,853500000
2013-12-02,4065.659912,4068.489990,4040.879883,4045.260010,4045.260010,1680380000
2013-12-03,4038.989990,4050.080078,4022.120117,4037.199951,4037.199951,1875010000
2013-12-04,4020.330078,4051.739990,4004.760010,4038.000000,4038.000000,1886970000
2013-12-05,4037.989990,4043.709961,4025.260010,4033.169922,4033.169922,1880950000
2013-12-06,4069.860107,4069.860107,4042.350098,4062.520020,4062.520020,1727130000
2013-12-09,4073.750000,4081.780029,4063.500000,4068.750000,4068.750000,1717120000
2013-12-10,4061.169922,4074.010010,4056.489990,4060.489990,4060.489990,1864860000
2013-12-11,4061.669922,4065.080078,3998.919922,4003.810059,4003.810059,1923520000
2013-12-12,4004.750000,4013.540039,3993.570068,3998.399902,3998.399902,1893270000
2013-12-13,4015.530029,4017.449951,3992.290039,4000.979980,4000.979980,1615340000
2013-12-16,4019.370117,4043.000000,4019.139893,4029.520020,4029.520020,1943830000
2013-12-17,4028.879883,4034.689941,4011.580078,4023.679932,4023.679932,1861130000
2013-12-18,4024.669922,4070.379883,3979.590088,4070.060059,4070.060059,2178330000
2013-12-19,4059.340088,4063.699951,4045.409912,4058.139893,4058.139893,1813050000
2013-12-20,4064.889893,4111.930176,4064.729980,4104.740234,4104.740234,3510420000
2013-12-23,4136.149902,4149.310059,4127.720215,4148.899902,4148.899902,1779400000
2013-12-24,4150.640137,4155.620117,4147.149902,4155.419922,4155.419922,802270000
2013-12-26,4164.209961,4169.970215,4158.589844,4167.180176,4167.180176,1180670000
2013-12-27,4173.359863,4175.359863,4153.640137,4156.589844,4156.589844,1255020000
2013-12-30,4153.580078,4158.729980,4142.180176,4154.200195,4154.200195,1349470000
2013-12-31,4161.509766,4177.729980,4160.770020,4176.589844,4176.589844,1401140000
2014-01-02,4160.029785,4160.959961,4131.790039,4143.069824,4143.069824,1738820000
2014-01-03,4148.560059,4152.959961,4124.959961,4131.910156,4131.910156,1667480000
2014-01-06,4137.029785,4139.779785,4103.750000,4113.680176,4113.680176,2292840000
2014-01-07,4128.569824,4158.180176,4126.479980,4153.180176,4153.180176,2278220000
2014-01-08,4154.279785,4171.750000,4145.000000,4165.609863,4165.609863,2345220000
2014-01-09,4179.040039,4182.740234,4142.700195,4156.189941,4156.189941,2214770000
2014-01-10,4168.939941,4174.680176,4142.209961,4174.669922,4174.669922,2143070000
2014-01-13,4167.410156,4179.470215,4097.990234,4113.299805,4113.299805,2322240000
2014-01-14,4129.600098,4183.839844,4125.810059,4183.020020,4183.020020,2034180000
2014-01-15,4196.529785,4218.790039,4195.979980,4214.879883,4214.879883,2101870000
2014-01-16,4209.589844,4219.279785,4204.160156,4218.689941,4218.689941,2005850000
2014-01-17,4207.819824,4217.240234,4187.310059,4197.580078,4197.580078,2150370000
2014-01-21,4222.979980,4227.930176,4193.169922,4225.759766,4225.759766,2034030000
2014-01-22,4234.580078,4246.549805,4225.520020,4243.000000,4243.000000,2026910000
2014-01-23,4224.359863,4224.439941,4192.279785,4218.879883,4218.879883,2191980000
2014-01-24,4194.970215,4197.930176,4128.169922,4128.169922,4128.169922,2489470000
2014-01-27,4132.220215,4136.459961,4052.629883,4083.610107,4083.610107,2398280000
2014-01-28,4067.860107,4099.810059,4067.689941,4097.959961,4097.959961,2091180000
2014-01-29,4060.610107,4091.270020,4044.760010,4051.429932,4051.429932,2231850000
2014-01-30,4098.810059,4135.839844,4094.169922,4123.129883,4123.129883,2168410000
2014-01-31,4068.629883,4124.919922,4067.610107,4103.879883,4103.879883,2300570000
2014-02-03,4105.060059,4113.549805,3989.949951,3996.959961,3996.959961,2617030000
2014-02-04,4019.439941,4044.199951,4004.580078,4031.520020,4031.520020,2173360000
2014-02-05,4015.500000,4026.280029,3968.189941,4011.550049,4011.550049,2168360000
2014-02-06,4022.659912,4064.060059,4022.169922,4057.120117,4057.120117,1942700000
2014-02-07,4081.820068,4126.509766,4069.929932,4125.859863,4125.859863,2055850000
2014-02-10,4125.120117,4148.299805,4122.609863,4148.169922,4148.169922,1811970000
2014-02-11,4154.660156,4198.509766,4153.100098,4191.049805,4191.049805,1993950000
2014-02-12,4196.850098,4212.609863,4190.390137,4201.290039,4201.290039,2035890000
2014-02-13,4171.580078,4240.669922,4170.470215,4240.669922,4240.669922,2249990000
2014-02-14,4237.000000,4250.910156,4225.750000,4244.020020,4244.020020,1881510000
2014-02-18,4253.709961,4277.330078,4243.560059,4272.779785,4272.779785,1886210000
2014-02-19,4260.740234,4274.290039,4232.379883,4237.950195,4237.950195,1956720000
2014-02-20,4241.459961,4272.339844,4226.750000,4267.549805,4267.549805,1992780000
2014-02-21,4282.169922,4284.850098,4261.629883,4263.410156,4263.410156,2138250000
2014-02-24,4273.319824,4311.129883,4272.109863,4292.970215,4292.970215,2161300000
2014-02-25,4298.479980,4307.509766,4275.799805,4287.589844,4287.589844,2137150000
2014-02-26,4300.450195,4316.819824,4278.540039,4292.060059,4292.060059,2108270000
2014-02-27,4291.470215,4322.459961,4284.779785,4318.930176,4318.930176,2049160000
2014-02-28,4323.520020,4342.589844,4275.609863,4308.120117,4308.120117,2617730000
2014-03-03,4261.419922,4284.149902,4239.649902,4277.299805,4277.299805,2077500000
2014-03-04,4327.850098,4357.209961,4327.540039,4351.970215,4351.970215,2477850000
2014-03-05,4352.759766,4362.500000,4344.149902,4357.970215,4357.970215,2215980000
2014-03-06,4368.810059,4371.709961,4341.000000,4352.129883,4352.129883,2136260000
2014-03-07,4370.979980,4371.390137,4319.149902,4336.220215,4336.220215,2175560000
2014-03-10,4332.620117,4339.930176,4307.839844,4334.450195,4334.450195,2111610000
2014-03-11,4342.930176,4354.430176,4295.470215,4307.189941,4307.189941,2477780000
2014-03-12,4288.600098,4323.330078,4270.220215,4323.330078,4323.330078,2131880000
2014-03-13,4338.259766,4339.899902,4242.950195,4260.419922,4260.419922,2383600000
2014-03-14,4250.450195,4272.339844,4241.939941,4245.399902,4245.399902,2196890000
2014-03-17,4274.220215,4301.279785,4273.009766,4279.950195,4279.950195,1810410000
2014-03-18,4286.220215,4334.660156,4284.109863,4333.310059,4333.310059,1962890000
2014-03-19,4331.459961,4334.299805,4283.540039,4307.600098,4307.600098,1992750000
2014-03-20,4297.990234,4329.609863,4287.410156,4319.290039,4319.290039,1847270000
2014-03-21,4339.899902,4344.390137,4268.339844,4276.790039,4276.790039,3245740000
2014-03-24,4289.490234,4289.490234,4190.609863,4226.390137,4226.390137,2434650000
2014-03-25,4252.649902,4274.319824,4203.640137,4234.270020,4234.270020,2270760000
2014-03-26,4254.979980,4263.069824,4173.580078,4173.580078,4173.580078,2455460000
2014-03-27,4169.350098,4186.129883,4131.810059,4151.229980,4151.229980,2270650000
2014-03-28,4163.180176,4203.490234,4144.689941,4155.759766,4155.759766,2029840000
2014-03-31,4185.629883,4212.970215,4180.540039,4198.990234,4198.990234,2090850000
2014-04-01,4219.870117,4268.200195,4218.770020,4268.040039,4268.040039,2153130000
2014-04-02,4281.609863,4286.089844,4258.859863,4276.459961,4276.459961,2187100000
2014-04-03,4282.180176,4284.689941,4216.569824,4237.740234,4237.740234,2067370000
2014-04-04,4263.939941,4267.060059,4118.709961,4127.729980,4127.729980,2621270000
2014-04-07,4110.919922,4133.680176,4052.139893,4079.750000,4079.750000,2554680000
2014-04-08,4085.179932,4120.240234,4066.110107,4112.990234,4112.990234,2198900000
2014-04-09,4129.629883,4185.189941,4121.169922,4183.899902,4183.899902,1957560000
2014-04-10,4181.209961,4182.609863,4042.760010,4054.110107,4054.110107,2421210000
2014-04-11,4015.070068,4067.219971,3991.639893,3999.729980,3999.729980,2264480000
2014-04-14,4038.060059,4050.790039,3986.500000,4022.689941,4022.689941,1890480000
2014-04-15,4032.629883,4054.800049,3946.030029,4034.159912,4034.159912,2413110000
2014-04-16,4066.820068,4086.280029,4038.810059,4086.229980,4086.229980,1863110000
2014-04-17,4080.300049,4110.459961,4064.699951,4095.520020,4095.520020,1954720000
2014-04-21,4105.370117,4121.549805,4081.909912,4121.549805,4121.549805,1544440000
2014-04-22,4132.060059,4170.720215,4131.609863,4161.459961,4161.459961,1875930000
2014-04-23,4160.899902,4161.439941,4125.410156,4126.970215,4126.970215,1794760000
2014-04-24,4174.609863,4177.160156,4107.520020,4148.339844,4148.339844,2130870000
2014-04-25,4125.160156,4126.979980,4068.100098,4075.560059,4075.560059,2087140000
2014-04-28,4091.810059,4111.589844,4014.169922,4074.399902,4074.399902,2348320000
2014-04-29,4089.510010,4111.450195,4070.250000,4103.540039,4103.540039,1911240000
2014-04-30,4085.189941,4116.140137,4070.629883,4114.560059,4114.560059,2151400000
2014-05-01,4121.250000,4149.560059,4105.609863,4127.450195,4127.450195,2077040000
2014-05-02,4138.629883,4145.060059,4115.890137,4123.899902,4123.899902,1844790000
2014-05-05,4099.250000,4138.339844,4086.350098,4138.060059,4138.060059,1561170000
2014-05-06,4128.220215,4132.459961,4080.760010,4080.760010,4080.760010,1850610000
2014-05-07,4085.489990,4091.030029,4021.050049,4067.669922,4067.669922,2486030000
2014-05-08,4053.280029,4109.200195,4039.909912,4051.500000,4051.500000,2411940000
2014-05-09,4043.439941,4071.870117,4025.239990,4071.870117,4071.870117,1976160000
2014-05-12,4092.840088,4146.540039,4092.090088,4143.859863,4143.859863,1880020000
2014-05-13,4144.899902,4155.129883,4128.009766,4130.169922,4130.169922,1923480000
2014-05-14,4122.080078,4132.330078,4093.830078,4100.629883,4100.629883,1764430000
2014-05-15,4096.529785,4098.250000,4035.959961,4069.290039,4069.290039,2083030000
2014-05-16,4070.350098,4091.159912,4044.270020,4090.590088,4090.590088,1741070000
2014-05-19,4080.330078,4128.470215,4075.699951,4125.810059,4125.810059,1601400000
2014-05-20,4121.109863,4124.859863,4080.610107,4096.890137,4096.890137,1797910000
2014-05-21,4105.959961,4133.609863,4103.609863,4131.540039,4131.540039,1703500000
2014-05-22,4136.089844,4164.850098,4131.470215,4154.339844,4154.339844,1835810000
2014-05-23,4159.779785,4186.580078,4148.299805,4185.810059,4185.810059,1536610000
2014-05-27,4206.439941,4237.069824,4204.720215,4237.069824,4237.069824,1812330000
2014-05-28,4234.959961,4238.169922,4216.890137,4225.080078,4225.080078,1785140000
2014-05-29,4238.040039,4247.950195,4228.959961,4247.950195,4247.950195,1714000000
2014-05-30,4251.490234,4252.080078,4221.950195,4242.620117,4242.620117,1903660000
2014-06-02,4247.959961,4247.959961,4207.609863,4237.200195,4237.200195,1631310000
2014-06-03,4222.040039,4240.350098,4215.799805,4234.080078,4234.080078,1718640000
2014-06-04,4222.209961,4256.189941,4216.229980,4251.640137,4251.640137,1610090000
2014-06-05,4259.120117,4299.500000,4241.680176,4296.229980,4296.229980,1926750000
2014-06-06,4312.759766,4322.509766,4305.740234,4321.399902,4321.399902,1616650000
2014-06-09,4324.350098,4346.740234,4320.279785,4336.240234,4336.240234,1783060000
2014-06-10,4329.200195,4338.870117,4319.930176,4338.000000,4338.000000,1787120000
2014-06-11,4322.919922,4338.209961,4315.490234,4331.930176,4331.930176,1778460000
2014-06-12,4323.109863,4328.350098,4284.529785,4297.629883,4297.629883,1908190000
2014-06-13,4315.310059,4317.669922,4288.410156,4310.649902,4310.649902,1754560000
2014-06-16,4303.930176,4326.890137,4296.259766,4321.100098,4321.100098,1675120000
2014-06-17,4316.009766,4346.120117,4311.149902,4337.229980,4337.229980,1814360000
2014-06-18,4341.180176,4365.100098,4320.540039,4362.839844,4362.839844,1860660000
2014-06-19,4370.140137,4372.180176,4339.609863,4359.330078,4359.330078,1845460000
2014-06-20,4365.370117,4368.799805,4354.029785,4368.040039,4368.040039,2721380000
2014-06-23,4368.959961,4371.810059,4358.680176,4368.680176,4368.680176,1712930000
2014-06-24,4367.899902,4399.870117,4342.899902,4350.350098,4350.350098,2014700000
2014-06-25,4341.819824,4383.549805,4339.410156,4379.759766,4379.759766,1722820000
2014-06-26,4379.439941,4379.799805,4347.450195,4379.049805,4379.049805,1554070000
2014-06-27,4371.799805,4398.850098,4371.600098,4397.930176,4397.930176,3964930000
2014-06-30,4398.370117,4417.459961,4396.589844,4408.180176,4408.180176,1848110000
2014-07-01,4424.709961,4471.600098,4424.430176,4458.649902,4458.649902,1942550000
2014-07-02,4457.859863,4466.919922,4450.870117,4457.729980,4457.729980,1599480000
2014-07-03,4472.890137,4485.930176,4463.850098,4485.930176,4485.930176,1001730000
2014-07-07,4477.740234,4478.020020,4447.600098,4451.529785,4451.529785,1691390000
2014-07-08,4442.870117,4443.560059,4372.040039,4391.459961,4391.459961,2221820000
2014-07-09,4403.029785,4421.930176,4388.009766,4419.029785,4419.029785,1736960000
2014-07-10,4352.040039,4415.850098,4351.040039,4396.200195,4396.200195,1682920000
2014-07-11,4401.049805,4417.160156,4389.290039,4415.490234,4415.490234,1511250000
2014-07-14,4441.390137,4451.600098,4432.950195,4440.419922,4440.419922,1579660000
2014-07-15,4444.910156,4451.930176,4389.700195,4416.390137,4416.390137,1772030000
2014-07-16,4446.169922,4448.870117,4419.709961,4425.970215,4425.970215,2059340000
2014-07-17,4411.520020,4425.379883,4352.229980,4363.450195,4363.450195,2055240000
2014-07-18,4379.939941,4434.439941,4378.220215,4432.149902,4432.149902,1823580000
2014-07-21,4421.200195,4432.419922,4404.509766,4424.700195,4424.700195,1557820000
2014-07-22,4444.939941,4464.129883,4443.350098,4456.020020,4456.020020,1724440000
2014-07-23,4468.160156,4480.729980,4457.950195,4473.700195,4473.700195,1909810000
2014-07-24,4481.609863,4485.500000,4465.939941,4472.109863,4472.109863,1935090000
2014-07-25,4448.060059,4457.950195,4430.430176,4449.560059,4449.560059,1711430000
2014-07-28,4451.120117,4455.390137,4413.919922,4444.910156,4444.910156,1783250000
2014-07-29,4456.069824,4470.970215,4441.029785,4442.700195,4442.700195,2090810000
2014-07-30,4468.439941,4476.060059,4444.509766,4462.899902,4462.899902,1872430000
2014-07-31,4421.290039,4430.799805,4367.149902,4369.770020,4369.770020,2273380000
2014-08-01,4363.390137,4385.049805,4324.020020,4352.640137,4352.640137,2050340000
2014-08-04,4365.620117,4395.379883,4343.029785,4383.890137,4383.890137,1677400000
2014-08-05,4364.589844,4383.020020,4333.580078,4352.839844,4352.839844,1916180000
2014-08-06,4326.279785,4378.990234,4325.040039,4355.049805,4355.049805,1819310000
2014-08-07,4373.250000,4379.700195,4321.890137,4334.970215,4334.970215,1866330000
2014-08-08,4340.879883,4373.120117,4327.870117,4370.899902,4370.899902,1759060000
2014-08-11,4387.379883,4415.779785,4384.149902,4401.330078,4401.330078,1537880000
2014-08-12,4394.689941,4407.080078,4371.839844,4389.250000,4389.250000,1560220000
2014-08-13,4407.870117,4434.310059,4403.640137,4434.129883,4434.129883,1611690000
2014-08-14,4438.129883,4453.000000,4433.939941,4453.000000,4453.000000,1549820000
2014-08-15,4479.640137,4482.470215,4427.129883,4464.930176,4464.930176,1799460000
2014-08-18,4490.529785,4509.160156,4486.439941,4508.310059,4508.310059,1571100000
2014-08-19,4514.259766,4528.910156,4513.919922,4527.509766,4527.509766,1556560000
2014-08-20,4517.750000,4533.009766,4515.729980,4526.479980,4526.479980,1502290000
2014-08-21,4526.720215,4534.000000,4513.810059,4532.100098,4532.100098,1421730000
2014-08-22,4534.870117,4547.240234,4521.770020,4538.549805,4538.549805,1311810000
2014-08-25,4563.720215,4571.140137,4547.779785,4557.350098,4557.350098,1384620000
2014-08-26,4563.810059,4575.589844,4556.779785,4570.640137,4570.640137,1469620000
2014-08-27,4574.350098,4575.810059,4561.839844,4569.620117,4569.620117,1389470000
2014-08-28,4552.549805,4565.959961,4546.620117,4557.700195,4557.700195,1309580000
2014-08-29,4571.759766,4580.270020,4553.779785,4580.270020,4580.270020,1352830000
2014-09-02,4592.419922,4598.640137,4576.810059,4598.189941,4598.189941,1859080000
2014-09-03,4610.140137,4610.140137,4565.379883,4572.560059,4572.560059,1897450000
2014-09-04,4581.520020,4603.149902,4553.310059,4562.290039,4562.290039,1728700000
2014-09-05,4560.629883,4583.000000,4542.740234,4582.899902,4582.899902,1641830000
2014-09-08,4579.060059,4600.399902,4570.229980,4592.290039,4592.290039,1670210000
2014-09-09,4588.830078,4599.029785,4544.439941,4552.290039,4552.290039,1956550000
2014-09-10,4554.149902,4587.100098,4544.839844,4586.520020,4586.520020,1808650000
2014-09-11,4567.640137,4591.810059,4559.750000,4591.810059,4591.810059,1704850000
2014-09-12,4588.770020,4590.080078,4555.680176,4567.600098,4567.600098,1784170000
2014-09-15,4567.450195,4567.470215,4506.729980,4518.899902,4518.899902,1940520000
2014-09-16,4502.109863,4558.240234,4499.870117,4552.759766,4552.759766,1879350000
2014-09-17,4553.959961,4582.399902,4539.359863,4562.189941,4562.189941,1796710000
2014-09-18,4575.740234,4593.979980,4572.620117,4593.430176,4593.430176,1774840000
2014-09-19,4606.129883,4610.569824,4563.439941,4579.790039,4579.790039,3178490000
2014-09-22,4568.450195,4568.870117,4513.120117,4527.689941,4527.689941,1881520000
2014-09-23,4511.319824,4536.029785,4508.419922,4508.689941,4508.689941,1847730000
2014-09-24,4514.919922,4557.270020,4500.129883,4555.220215,4555.220215,1765260000
2014-09-25,4540.819824,4546.930176,4466.640137,4466.750000,4466.750000,1939610000
2014-09-26,4476.479980,4515.750000,4475.479980,4512.189941,4512.189941,1637480000
2014-09-29,4465.839844,4515.240234,4464.439941,4505.850098,4505.850098,1737750000
2014-09-30,4512.640137,4522.060059,4483.910156,4493.390137,4493.390137,2200380000
2014-10-01,4486.649902,4486.790039,4409.299805,4422.089844,4422.089844,2312630000
2014-10-02,4421.250000,4441.950195,4367.740234,4430.200195,4430.200195,2165500000
2014-10-03,4456.810059,4488.069824,4445.720215,4475.620117,4475.620117,1777640000
2014-10-06,4492.399902,4496.259766,4444.100098,4454.799805,4454.799805,1828240000
2014-10-07,4433.910156,4441.759766,4385.149902,4385.200195,4385.200195,2111360000
2014-10-08,4385.700195,4473.729980,4355.339844,4468.589844,4468.589844,2451630000
2014-10-09,4458.290039,4464.129883,4377.279785,4378.339844,4378.339844,2264220000
2014-10-10,4354.629883,4380.509766,4276.240234,4276.240234,4276.240234,2765750000
2014-10-13,4274.910156,4303.819824,4212.870117,4213.660156,4213.660156,2467830000
2014-10-14,4246.229980,4281.339844,4212.819824,4227.169922,4227.169922,2496120000
2014-10-15,4154.100098,4231.540039,4116.600098,4215.319824,4215.319824,3058740000
2014-10-16,4133.250000,4246.009766,4131.649902,4217.390137,4217.390137,2591940000
2014-10-17,4275.089844,4296.109863,4241.669922,4258.439941,4258.439941,2260070000
2014-10-20,4254.160156,4316.870117,4248.220215,4316.069824,4316.069824,1717370000
2014-10-21,4359.169922,4419.479980,4356.100098,4419.479980,4419.479980,1997580000
2014-10-22,4429.160156,4435.859863,4381.279785,4382.850098,4382.850098,1967020000
2014-10-23,4427.439941,4475.549805,4421.560059,4452.790039,4452.790039,1952380000
2014-10-24,4459.459961,4486.259766,4445.850098,4483.720215,4483.720215,1754300000
2014-10-27,4469.020020,4489.600098,4450.290039,4485.930176,4485.930176,1585580000
2014-10-28,4505.729980,4564.290039,4505.109863,4564.290039,4564.290039,1966920000
2014-10-29,4551.370117,4564.439941,4517.020020,4549.229980,4549.229980,2184050000
2014-10-30,4532.100098,4575.500000,4521.790039,4566.140137,4566.140137,2034960000
2014-10-31,4639.450195,4641.509766,4616.580078,4630.740234,4630.740234,2424360000
2014-11-03,4633.709961,4654.189941,4627.419922,4638.910156,4638.910156,2033000000
2014-11-04,4623.770020,4635.950195,4594.919922,4623.640137,4623.640137,1939320000
2014-11-05,4649.470215,4650.390137,4607.729980,4620.720215,4620.720215,2001870000
2014-11-06,4616.779785,4639.169922,4604.759766,4638.470215,4638.470215,1986820000
2014-11-07,4636.890137,4638.799805,4606.810059,4632.529785,4632.529785,1978830000
2014-11-10,4635.100098,4653.379883,4626.490234,4651.620117,4651.620117,1830010000
2014-11-11,4649.189941,4661.229980,4640.240234,4660.560059,4660.560059,1663690000
2014-11-12,4644.629883,4678.580078,4643.779785,4675.140137,4675.140137,1773060000
2014-11-13,4681.560059,4703.100098,4664.270020,4680.140137,4680.140137,1857580000
2014-11-14,4679.850098,4688.740234,4664.310059,4688.540039,4688.540039,1739950000
2014-11-17,4678.439941,4689.529785,4655.200195,4671.000000,4671.000000,1695070000
2014-11-18,4674.839844,4709.830078,4674.299805,4702.439941,4702.439941,1655760000
2014-11-19,4694.779785,4696.200195,4655.720215,4675.709961,4675.709961,1641560000
2014-11-20,4655.200195,4702.970215,4653.330078,4701.870117,4701.870117,1667330000
2014-11-21,4751.009766,4751.600098,4700.729980,4712.970215,4712.970215,1854340000
2014-11-24,4725.169922,4755.020020,4723.620117,4754.890137,4754.890137,1568130000
2014-11-25,4762.390137,4774.520020,4749.919922,4758.250000,4758.250000,1720140000
2014-11-26,4760.229980,4788.000000,4757.479980,4787.319824,4787.319824,1362930000
2014-11-28,4797.100098,4810.859863,4786.720215,4791.629883,4791.629883,998600000
2014-12-01,4777.729980,4782.069824,4724.620117,4727.350098,4727.350098,1893600000
2014-12-02,4732.970215,4761.629883,4729.759766,4755.810059,4755.810059,1839170000
2014-12-03,4761.310059,4781.370117,4745.140137,4774.470215,4774.470215,1734510000
2014-12-04,4772.000000,4785.410156,4753.709961,4769.439941,4769.439941,1724090000
2014-12-05,4776.580078,4788.979980,4769.640137,4780.759766,4780.759766,1767100000
2014-12-08,4769.759766,4793.240234,4722.910156,4740.689941,4740.689941,1966770000
2014-12-09,4685.200195,4768.410156,4674.379883,4766.470215,4766.470215,1950330000
2014-12-10,4754.419922,4766.640137,4679.250000,4684.020020,4684.020020,1850810000
2014-12-11,4704.649902,4759.879883,4699.430176,4708.160156,4708.160156,1873050000
2014-12-12,4665.350098,4707.919922,4653.600098,4653.600098,4653.600098,1888870000
2014-12-15,4679.669922,4690.580078,4592.430176,4605.160156,4605.160156,2143610000
2014-12-16,4572.790039,4645.189941,4547.310059,4547.830078,4547.830078,2231670000
2014-12-17,4556.899902,4651.899902,4550.700195,4644.310059,4644.310059,2279930000
2014-12-18,4712.390137,4748.399902,4697.089844,4748.399902,4748.399902,2172260000
2014-12-19,4752.600098,4782.129883,4738.290039,4765.379883,4765.379883,3287920000
2014-12-22,4759.040039,4781.930176,4757.799805,4781.419922,4781.419922,1720070000
2014-12-23,4798.029785,4798.060059,4761.390137,4765.419922,4765.419922,1590820000
2014-12-24,4770.120117,4787.569824,4768.669922,4773.470215,4773.470215,729750000
2014-12-26,4788.060059,4814.950195,4787.850098,4806.859863,4806.859863,930220000
2014-12-29,4801.259766,4813.720215,4798.899902,4806.910156,4806.910156,1227740000
2014-12-30,4793.609863,4803.890137,4772.879883,4777.439941,4777.439941,1269200000
2014-12-31,4790.529785,4806.430176,4734.109863,4736.049805,4736.049805,1515600000
2015-01-02,4760.240234,4777.009766,4698.109863,4726.810059,4726.810059,1435150000
2015-01-05,4700.339844,4702.770020,4641.459961,4652.569824,4652.569824,1794470000
2015-01-06,4666.850098,4667.330078,4567.589844,4592.740234,4592.740234,2167320000
2015-01-07,4626.839844,4652.720215,4613.899902,4650.470215,4650.470215,1957950000
2015-01-08,4689.540039,4741.379883,4688.020020,4736.189941,4736.189941,2105450000
2015-01-09,4744.470215,4744.709961,4681.240234,4704.069824,4704.069824,1715830000
2015-01-12,4714.069824,4715.810059,4650.649902,4664.709961,4664.709961,1861960000
2015-01-13,4708.740234,4751.339844,4624.279785,4661.500000,4661.500000,2162180000
2015-01-14,4610.759766,4655.370117,4595.979980,4639.319824,4639.319824,2073810000
2015-01-15,4657.459961,4663.959961,4567.390137,4570.819824,4570.819824,1976260000
2015-01-16,4566.379883,4635.819824,4563.109863,4634.379883,4634.379883,1970520000
2015-01-20,4655.839844,4665.649902,4601.100098,4654.850098,4654.850098,1835040000
2015-01-21,4641.950195,4692.459961,4629.589844,4667.419922,4667.419922,1847420000
2015-01-22,4690.930176,4752.600098,4644.569824,4750.399902,4750.399902,1996550000
2015-01-23,4748.189941,4771.180176,4737.950195,4757.879883,4757.879883,1653830000
2015-01-26,4752.359863,4774.180176,4734.200195,4771.759766,4771.759766,1717510000
2015-01-27,4698.229980,4721.870117,4659.830078,4681.500000,4681.500000,1954160000
2015-01-28,4740.689941,4742.060059,4637.479980,4637.990234,4637.990234,2118680000
2015-01-29,4635.729980,4688.410156,4601.759766,4683.410156,4683.410156,2110710000
2015-01-30,4671.209961,4703.810059,4631.100098,4635.240234,4635.240234,2264230000
2015-02-02,4650.600098,4676.689941,4580.459961,4676.689941,4676.689941,2006450000
2015-02-03,4693.250000,4727.740234,4670.819824,4727.740234,4727.740234,2153520000
2015-02-04,4699.810059,4744.330078,4697.790039,4716.700195,4716.700195,2212960000
2015-02-05,4729.649902,4767.379883,4722.799805,4765.100098,4765.100098,2036590000
2015-02-06,4768.839844,4787.180176,4731.220215,4744.399902,4744.399902,2034060000
2015-02-09,4723.729980,4749.470215,4719.609863,4726.009766,4726.009766,1654680000
2015-02-10,4754.629883,4793.270020,4737.120117,4787.640137,4787.640137,1773730000
2015-02-11,4788.370117,4810.359863,4780.129883,4801.180176,4801.180176,1793630000
2015-02-12,4828.080078,4857.609863,4823.569824,4857.609863,4857.609863,2075470000
2015-02-13,4869.729980,4893.839844,4860.120117,4893.839844,4893.839844,1942240000
2015-02-17,4889.990234,4901.890137,4880.640137,4899.270020,4899.270020,1751490000
2015-02-18,4890.839844,4907.500000,4885.600098,4906.359863,4906.359863,1684800000
2015-02-19,4901.509766,4929.529785,4900.629883,4924.700195,4924.700195,1592890000
2015-02-20,4919.779785,4957.020020,4905.589844,4955.970215,4955.970215,1761140000
2015-02-23,4953.100098,4960.970215,4939.560059,4960.970215,4960.970215,1754850000
2015-02-24,4956.209961,4971.180176,4945.140137,4968.120117,4968.120117,1834890000
2015-02-25,4960.359863,4984.240234,4956.000000,4967.140137,4967.140137,1848560000
2015-02-26,4969.270020,4989.109863,4955.509766,4987.890137,4987.890137,1905550000
2015-02-27,4985.029785,4989.250000,4960.870117,4963.529785,4963.529785,1955590000
2015-03-02,4973.430176,5008.569824,4972.009766,5008.100098,5008.100098,1931110000
2015-03-03,4990.700195,4996.660156,4956.069824,4979.899902,4979.899902,2018900000
2015-03-04,4961.240234,4973.319824,4938.899902,4967.140137,4967.140137,1824830000
2015-03-05,4979.950195,4993.520020,4963.100098,4982.810059,4982.810059,1724200000
2015-03-06,4967.240234,4982.930176,4918.629883,4927.370117,4927.370117,1918220000
2015-03-09,4936.080078,4950.470215,4920.819824,4942.439941,4942.439941,1696510000
2015-03-10,4899.509766,4903.439941,4859.790039,4859.790039,4859.790039,1876010000
2015-03-11,4866.939941,4876.089844,4846.790039,4849.939941,4849.939941,1846020000
2015-03-12,4853.979980,4895.799805,4853.200195,4893.290039,4893.290039,1855110000
2015-03-13,4885.540039,4904.470215,4842.799805,4871.759766,4871.759766,1851410000
2015-03-16,4897.270020,4929.939941,4889.089844,4929.509766,4929.509766,1713480000
2015-03-17,4912.649902,4944.910156,4907.020020,4937.430176,4937.430176,1724370000
2015-03-18,4926.830078,5001.569824,4907.720215,4982.830078,4982.830078,1983570000
2015-03-19,4982.020020,5000.020020,4979.939941,4992.379883,4992.379883,1674970000
2015-03-20,5033.470215,5042.140137,5020.069824,5026.419922,5026.419922,2825670000
2015-03-23,5020.600098,5031.390137,5010.970215,5010.970215,5010.970215,1608880000
2015-03-24,5010.100098,5032.479980,4994.560059,4994.729980,4994.729980,1611670000
2015-03-25,5002.830078,5006.759766,4876.520020,4876.520020,4876.520020,2219520000
2015-03-26,4835.709961,4889.209961,4825.930176,4863.359863,4863.359863,2004960000
2015-03-27,4863.740234,4899.259766,4859.660156,4891.220215,4891.220215,1678650000
2015-03-30,4921.779785,4948.459961,4921.120117,4947.439941,4947.439941,1778520000
2015-03-31,4925.910156,4940.870117,4899.310059,4900.879883,4900.879883,1837660000
2015-04-01,4894.359863,4899.379883,4844.390137,4880.229980,4880.229980,1874960000
2015-04-02,4885.410156,4901.330078,4872.959961,4886.939941,4886.939941,1563670000
2015-04-06,4855.939941,4929.620117,4852.910156,4917.319824,4917.319824,1737560000
2015-04-07,4917.500000,4948.879883,4909.770020,4910.229980,4910.229980,1572940000
2015-04-08,4914.149902,4956.720215,4914.149902,4950.819824,4950.819824,1714210000
2015-04-09,4950.839844,4975.930176,4928.109863,4974.560059,4974.560059,1729750000
2015-04-10,4977.029785,4996.080078,4970.020020,4995.979980,4995.979980,1494240000
2015-04-13,5001.549805,5024.250000,4985.959961,4988.250000,4988.250000,1544190000
2015-04-14,4988.819824,4996.819824,4952.009766,4977.290039,4977.290039,1571360000
2015-04-15,4992.620117,5021.189941,4989.240234,5011.020020,5011.020020,1795530000
2015-04-16,4999.359863,5016.000000,4996.000000,5007.790039,5007.790039,1662850000
2015-04-17,4966.109863,4974.089844,4912.330078,4931.810059,4931.810059,1985190000
2015-04-20,4958.069824,5000.200195,4952.680176,4994.600098,4994.600098,1646340000
2015-04-21,5023.959961,5028.220215,5009.509766,5014.100098,5014.100098,1721260000
2015-04-22,5026.569824,5040.649902,4992.620117,5035.169922,5035.169922,1696380000
2015-04-23,5020.220215,5073.089844,5019.290039,5056.060059,5056.060059,1858620000
2015-04-24,5096.339844,5100.370117,5081.209961,5092.080078,5092.080078,1895150000
2015-04-27,5104.359863,5119.830078,5053.540039,5060.250000,5060.250000,2172470000
2015-04-28,5063.259766,5075.299805,5006.279785,5055.419922,5055.419922,2032500000
2015-04-29,5028.450195,5053.839844,4999.830078,5023.640137,5023.640137,1871300000
2015-04-30,4996.990234,5015.959961,4921.549805,4941.419922,4941.419922,2269290000
2015-05-01,4966.319824,5005.390137,4962.740234,5005.390137,5005.390137,1854400000
2015-05-04,5018.350098,5043.620117,5013.020020,5016.930176,5016.930176,1668200000
2015-05-05,5000.200195,5008.270020,4934.339844,4939.330078,4939.330078,2069490000
2015-05-06,4956.700195,4965.100098,4888.169922,4919.640137,4919.640137,2144620000
2015-05-07,4917.750000,4957.120117,4914.529785,4945.540039,4945.540039,2042960000
2015-05-08,4991.629883,5014.330078,4989.259766,5003.549805,5003.549805,1978760000
2015-05-11,5003.259766,5017.379883,4992.020020,4993.569824,4993.569824,1731390000
2015-05-12,4966.439941,4995.500000,4931.600098,4976.189941,4976.189941,1705870000
2015-05-13,4991.419922,5012.970215,4977.490234,4981.689941,4981.689941,1672260000
2015-05-14,5016.680176,5051.720215,4999.649902,5050.799805,5050.799805,1741970000
2015-05-15,5059.149902,5062.649902,5034.839844,5048.290039,5048.290039,1667260000
2015-05-18,5040.919922,5084.500000,5037.540039,5078.439941,5078.439941,1643870000
2015-05-19,5080.439941,5087.350098,5062.799805,5070.029785,5070.029785,1750980000
2015-05-20,5072.439941,5097.520020,5050.209961,5071.740234,5071.740234,1786830000
2015-05-21,5065.939941,5098.229980,5062.509766,5090.790039,5090.790039,1683670000
2015-05-22,5085.390137,5103.839844,5085.189941,5089.359863,5089.359863,1544920000
2015-05-26,5076.910156,5081.169922,5016.740234,5032.750000,5032.750000,1731950000
2015-05-27,5047.859863,5111.540039,5039.370117,5106.589844,5106.589844,1809550000
2015-05-28,5096.339844,5106.649902,5080.250000,5097.979980,5097.979980,1741420000
2015-05-29,5093.100098,5099.399902,5057.589844,5070.029785,5070.029785,2024170000
2015-06-01,5094.939941,5099.009766,5045.669922,5082.930176,5082.930176,1902120000
2015-06-02,5063.470215,5100.020020,5047.350098,5076.520020,5076.520020,1729750000
2015-06-03,5098.479980,5114.600098,5084.990234,5099.229980,5099.229980,1852680000
2015-06-04,5078.220215,5101.109863,5046.290039,5059.120117,5059.120117,1813960000
2015-06-05,5057.040039,5074.979980,5025.520020,5068.459961,5068.459961,1842890000
2015-06-08,5066.649902,5069.000000,5014.060059,5021.629883,5021.629883,1712210000
2015-06-09,5013.129883,5027.020020,4974.620117,5013.870117,5013.870117,1754340000
2015-06-10,5029.410156,5086.660156,5024.169922,5076.689941,5076.689941,1792980000
2015-06-11,5088.259766,5101.390137,5075.049805,5082.509766,5082.509766,1623950000
2015-06-12,5060.240234,5067.959961,5043.240234,5051.100098,5051.100098,1428900000
2015-06-15,5011.790039,5035.370117,4985.939941,5029.970215,5029.970215,1790280000
2015-06-16,5023.580078,5063.060059,5022.560059,5055.549805,5055.549805,1654820000
2015-06-17,5067.680176,5080.109863,5042.250000,5064.879883,5064.879883,1712820000
2015-06-18,5082.060059,5143.319824,5082.029785,5132.950195,5132.950195,1877920000
2015-06-19,5139.770020,5140.169922,5113.939941,5117.000000,5117.000000,2468310000
2015-06-22,5147.870117,5162.129883,5142.779785,5153.970215,5153.970215,1619970000
2015-06-23,5161.680176,5163.410156,5139.330078,5160.089844,5160.089844,1613540000
2015-06-24,5151.379883,5164.359863,5121.640137,5122.410156,5122.410156,1628800000
2015-06-25,5139.479980,5141.709961,5102.160156,5112.189941,5112.189941,1614760000
2015-06-26,5113.259766,5121.470215,5060.819824,5080.509766,5080.509766,3843810000
2015-06-29,5021.209961,5051.009766,4956.229980,4958.470215,4958.470215,2025580000
2015-06-30,5000.149902,5008.759766,4968.259766,4986.870117,4986.870117,2034430000
2015-07-01,5029.049805,5038.549805,4994.459961,5013.120117,5013.120117,1814560000
2015-07-02,5024.299805,5027.470215,4990.740234,5009.209961,5009.209961,1490810000
2015-07-06,4963.799805,5020.709961,4960.930176,4991.939941,4991.939941,1741500000
2015-07-07,4993.759766,5001.990234,4902.209961,4997.459961,4997.459961,2132080000
2015-07-08,4953.979980,4965.450195,4901.509766,4909.759766,4909.759766,1931520000
2015-07-09,4976.149902,4982.189941,4920.399902,4922.399902,4922.399902,1861600000
2015-07-10,4981.240234,5008.049805,4966.509766,4997.700195,4997.700195,1590230000
2015-07-13,5037.270020,5074.810059,5036.680176,5071.509766,5071.509766,1694140000
2015-07-14,5077.120117,5116.520020,5075.120117,5104.890137,5104.890137,1682660000
2015-07-15,5111.109863,5125.319824,5088.120117,5098.939941,5098.939941,1691350000
2015-07-16,5138.180176,5163.180176,5128.560059,5163.180176,5163.180176,1823530000
2015-07-17,5196.109863,5210.160156,5183.229980,5210.140137,5210.140137,1854450000
2015-07-20,5223.180176,5231.939941,5201.490234,5218.859863,5218.859863,1814180000
2015-07-21,5219.200195,5229.000000,5196.299805,5208.120117,5208.120117,1774570000
2015-07-22,5146.029785,5184.740234,5145.779785,5171.770020,5171.770020,2035730000
2015-07-23,5180.330078,5197.000000,5137.640137,5146.410156,5146.410156,2003310000
2015-07-24,5166.910156,5167.540039,5084.509766,5088.629883,5088.629883,2004380000
2015-07-27,5055.919922,5072.879883,5032.689941,5039.779785,5039.779785,1942520000
2015-07-28,5063.439941,5097.689941,5025.609863,5089.209961,5089.209961,2025110000
2015-07-29,5097.859863,5117.839844,5080.040039,5111.729980,5111.729980,1890350000
2015-07-30,5100.299805,5135.649902,5070.620117,5128.779785,5128.779785,1908480000
2015-07-31,5148.180176,5155.020020,5122.370117,5128.279785,5128.279785,1926360000
2015-08-03,5134.339844,5143.080078,5082.319824,5115.379883,5115.379883,1790080000
2015-08-04,5110.959961,5125.899902,5092.459961,5105.549805,5105.549805,1819700000
2015-08-05,5132.770020,5175.259766,5131.859863,5139.939941,5139.939941,2041490000
2015-08-06,5146.629883,5149.930176,5035.410156,5056.439941,5056.439941,2290950000
2015-08-07,5043.970215,5055.560059,5006.149902,5043.540039,5043.540039,2008360000
2015-08-10,5081.720215,5112.470215,5081.109863,5101.799805,5101.799805,1784930000
2015-08-11,5069.160156,5089.330078,5013.450195,5036.790039,5036.790039,1912340000
2015-08-12,4994.520020,5055.750000,4945.790039,5044.390137,5044.390137,2089460000
2015-08-13,5050.939941,5071.459961,5029.609863,5033.560059,5033.560059,1632340000
2015-08-14,5025.919922,5051.890137,5012.609863,5048.240234,5048.240234,1487630000
2015-08-17,5032.339844,5092.689941,5022.419922,5091.700195,5091.700195,1510790000
2015-08-18,5082.169922,5085.140137,5054.970215,5059.350098,5059.350098,1501540000
2015-08-19,5039.029785,5060.930176,4992.850098,5019.049805,5019.049805,1785420000
2015-08-20,4973.490234,4986.509766,4877.490234,4877.490234,4877.490234,2087000000
2015-08-21,4801.040039,4856.750000,4706.040039,4706.040039,4706.040039,2768540000
2015-08-24,4351.609863,4694.899902,4292.140137,4526.250000,4526.250000,3508840000
2015-08-25,4687.270020,4689.540039,4506.100098,4506.490234,4506.490234,2612800000
2015-08-26,4633.509766,4703.970215,4530.029785,4697.540039,4697.540039,2631660000
2015-08-27,4761.049805,4818.709961,4721.790039,4812.709961,4812.709961,2368880000
2015-08-28,4792.109863,4836.779785,4788.379883,4828.319824,4828.319824,1936540000
2015-08-31,4798.680176,4824.609863,4763.419922,4776.509766,4776.509766,1839010000
2015-09-01,4673.609863,4722.129883,4614.910156,4636.100098,4636.100098,2253750000
2015-09-02,4704.419922,4749.979980,4659.410156,4749.979980,4749.979980,1929080000
2015-09-03,4763.100098,4800.180176,4721.910156,4733.500000,4733.500000,1803320000
2015-09-04,4670.350098,4712.669922,4657.819824,4683.919922,4683.919922,1574720000
2015-09-08,4769.720215,4815.040039,4754.890137,4811.930176,4811.930176,1765600000
2015-09-09,4856.270020,4862.879883,4746.729980,4756.529785,4756.529785,1963750000
2015-09-10,4749.959961,4826.330078,4746.520020,4796.250000,4796.250000,1845770000
2015-09-11,4770.729980,4822.339844,4763.149902,4822.339844,4822.339844,1686190000
2015-09-14,4831.979980,4832.000000,4791.080078,4805.759766,4805.759766,1467740000
2015-09-15,4819.319824,4872.350098,4802.089844,4860.520020,4860.520020,1587460000
2015-09-16,4860.430176,4893.439941,4848.149902,4889.240234,4889.240234,1666380000
2015-09-17,4884.109863,4960.870117,4880.500000,4893.950195,4893.950195,1891510000
2015-09-18,4828.709961,4878.709961,4819.089844,4827.229980,4827.229980,3272150000
2015-09-21,4851.979980,4881.459961,4795.910156,4828.950195,4828.950195,2021530000
2015-09-22,4762.290039,4776.279785,4716.910156,4756.720215,4756.720215,2042880000
2015-09-23,4764.689941,4780.640137,4735.129883,4752.740234,4752.740234,1606330000
2015-09-24,4717.890137,4746.209961,4670.120117,4734.479980,4734.479980,1995820000
2015-09-25,4782.410156,4785.220215,4659.479980,4686.500000,4686.500000,2050530000
2015-09-28,4665.060059,4665.209961,4529.410156,4543.970215,4543.970215,2387610000
2015-09-29,4551.040039,4596.060059,4487.060059,4517.319824,4517.319824,2293450000
2015-09-30,4574.379883,4620.160156,4559.180176,4620.160156,4620.160156,2398350000
2015-10-01,4624.459961,4628.229980,4559.209961,4627.080078,4627.080078,2133990000
2015-10-02,4566.129883,4707.779785,4552.339844,4707.779785,4707.779785,2183320000
2015-10-05,4742.129883,4785.910156,4740.240234,4781.259766,4781.259766,2005320000
2015-10-06,4767.629883,4783.370117,4711.790039,4748.359863,4748.359863,2085020000
2015-10-07,4775.049805,4791.149902,4728.709961,4791.149902,4791.149902,2149890000
2015-10-08,4775.060059,4819.069824,4737.930176,4810.790039,4810.790039,1984230000
2015-10-09,4817.279785,4841.379883,4804.589844,4830.470215,4830.470215,1804260000
2015-10-12,4839.790039,4846.740234,4818.169922,4838.640137,4838.640137,1343820000
2015-10-13,4809.240234,4858.279785,4793.919922,4796.609863,4796.609863,1565060000
2015-10-14,4801.350098,4820.089844,4771.620117,4782.850098,4782.850098,1902460000
2015-10-15,4799.430176,4870.100098,4795.290039,4870.100098,4870.100098,1942900000
2015-10-16,4872.359863,4886.950195,4851.279785,4886.689941,4886.689941,1855290000
2015-10-19,4873.540039,4915.490234,4865.830078,4905.470215,4905.470215,1619920000
2015-10-20,4900.020020,4909.370117,4866.600098,4880.970215,4880.970215,1711700000
2015-10-21,4903.979980,4904.850098,4836.459961,4840.120117,4840.120117,1895390000
2015-10-22,4875.959961,4926.990234,4861.799805,4920.049805,4920.049805,2156040000
2015-10-23,5024.379883,5048.549805,4999.540039,5031.859863,5031.859863,2178270000
2015-10-26,5030.799805,5045.160156,5012.740234,5034.700195,5034.700195,1758690000
2015-10-27,5018.990234,5040.080078,5009.069824,5030.149902,5030.149902,1986840000
2015-10-28,5040.379883,5095.689941,5019.600098,5095.689941,5095.689941,2141130000
2015-10-29,5071.040039,5084.629883,5066.890137,5074.270020,5074.270020,1928310000
2015-10-30,5079.759766,5085.220215,5053.750000,5053.750000,5053.750000,2016390000
2015-11-02,5065.640137,5130.509766,5061.470215,5127.149902,5127.149902,1888180000
2015-11-03,5114.310059,5163.470215,5109.680176,5145.129883,5145.129883,2028630000
2015-11-04,5155.620117,5162.569824,5122.779785,5142.479980,5142.479980,2096110000
2015-11-05,5144.149902,5154.859863,5098.490234,5127.740234,5127.740234,2054490000
2015-11-06,5124.040039,5147.120117,5092.870117,5147.120117,5147.120117,2066430000
2015-11-09,5128.939941,5133.439941,5066.100098,5095.299805,5095.299805,1850770000
2015-11-10,5068.549805,5086.879883,5051.220215,5083.240234,5083.240234,1906120000
2015-11-11,5098.129883,5111.189941,5066.680176,5067.020020,5067.020020,1672340000
2015-11-12,5043.100098,5062.490234,5004.459961,5005.080078,5005.080078,1820930000
2015-11-13,4980.859863,4989.060059,4925.350098,4927.879883,4927.879883,2001050000
2015-11-16,4916.140137,4984.910156,4908.660156,4984.620117,4984.620117,1819190000
2015-11-17,4991.709961,5023.450195,4975.740234,4986.020020,4986.020020,1861710000
2015-11-18,5004.600098,5078.799805,5001.669922,5075.200195,5075.200195,2017390000
2015-11-19,5078.669922,5092.459961,5067.270020,5073.640137,5073.640137,1794110000
2015-11-20,5096.959961,5112.459961,5094.319824,5104.919922,5104.919922,1766630000
2015-11-23,5106.720215,5128.080078,5084.850098,5102.479980,5102.479980,1668280000
2015-11-24,5070.660156,5110.750000,5050.140137,5102.810059,5102.810059,1956920000
2015-11-25,5106.870117,5124.089844,5101.180176,5116.140137,5116.140137,1539300000
2015-11-27,5121.930176,5134.350098,5108.509766,5127.520020,5127.520020,781730000
2015-11-30,5139.580078,5141.359863,5098.700195,5108.669922,5108.669922,2244550000
2015-12-01,5129.640137,5156.310059,5120.169922,5156.310059,5156.310059,2035570000
2015-12-02,5158.819824,5176.770020,5117.149902,5123.220215,5123.220215,2060340000
2015-12-03,5143.160156,5144.600098,5011.720215,5037.529785,5037.529785,2088100000
2015-12-04,5050.930176,5147.000000,5043.490234,5142.270020,5142.270020,1897490000
2015-12-07,5139.459961,5139.779785,5082.229980,5101.810059,5101.810059,1952690000
2015-12-08,5050.520020,5111.729980,5045.729980,5098.240234,5098.240234,1871450000
2015-12-09,5077.209961,5106.370117,5000.120117,5022.870117,5022.870117,2003450000
2015-12-10,5026.299805,5075.649902,5019.310059,5045.169922,5045.169922,1746520000
2015-12-11,4979.770020,4996.189941,4928.669922,4933.470215,4933.470215,2084950000
2015-12-14,4932.609863,4953.600098,4871.589844,4952.229980,4952.229980,2216060000
2015-12-15,4991.209961,5026.540039,4986.990234,4995.359863,4995.359863,2054710000
2015-12-16,5033.479980,5078.990234,4992.629883,5071.129883,5071.129883,2036610000
2015-12-17,5087.169922,5088.580078,5002.549805,5002.549805,5002.549805,1897220000
2015-12-18,4982.580078,4996.490234,4921.330078,4923.080078,4923.080078,3765210000
2015-12-21,4957.529785,4968.919922,4928.930176,4968.919922,4968.919922,1673400000
2015-12-22,4988.680176,5007.770020,4964.080078,5001.109863,5001.109863,1556670000
2015-12-23,5025.549805,5046.089844,5020.439941,5045.930176,5045.930176,1591490000
2015-12-24,5046.189941,5063.279785,5043.649902,5048.490234,5048.490234,706880000
2015-12-28,5032.290039,5041.270020,4999.069824,5040.990234,5040.990234,1310650000
2015-12-29,5066.520020,5116.990234,5065.890137,5107.939941,5107.939941,1383470000
2015-12-30,5101.180176,5102.350098,5065.680176,5065.850098,5065.850098,1247530000
2015-12-31,5047.040039,5058.060059,5007.009766,5007.410156,5007.410156,1437480000
2016-01-04,4897.649902,4903.089844,4846.979980,4903.089844,4903.089844,2218420000
2016-01-05,4917.839844,4926.729980,4872.740234,4891.430176,4891.430176,1927380000
2016-01-06,4813.759766,4866.040039,4804.689941,4835.759766,4835.759766,2168620000
2016-01-07,4736.399902,4788.020020,4688.169922,4689.430176,4689.430176,2552590000
2016-01-08,4722.020020,4742.569824,4637.850098,4643.629883,4643.629883,2288750000
2016-01-11,4673.439941,4683.020020,4573.779785,4637.990234,4637.990234,2391110000
2016-01-12,4681.540039,4714.799805,4618.029785,4685.919922,4685.919922,2147470000
2016-01-13,4706.020020,4713.979980,4517.560059,4526.060059,4526.060059,2533200000
2016-01-14,4545.370117,4650.549805,4470.589844,4615.000000,4615.000000,2565560000
2016-01-15,4464.370117,4520.450195,4419.410156,4488.419922,4488.419922,2818630000
2016-01-19,4548.049805,4550.569824,4430.770020,4476.950195,4476.950195,2394550000
2016-01-20,4405.220215,4514.919922,4313.390137,4471.689941,4471.689941,3204130000
2016-01-21,4480.700195,4537.149902,4432.020020,4472.060059,4472.060059,2447750000
2016-01-22,4557.390137,4591.180176,4540.270020,4591.180176,4591.180176,2153340000
2016-01-25,4574.589844,4590.439941,4514.779785,4518.490234,4518.490234,2028880000
2016-01-26,4537.040039,4583.209961,4503.529785,4567.669922,4567.669922,1981180000
2016-01-27,4548.870117,4568.850098,4450.830078,4468.169922,4468.169922,2115710000
2016-01-28,4533.810059,4533.810059,4447.500000,4506.680176,4506.680176,2322310000
2016-01-29,4512.089844,4613.950195,4511.299805,4613.950195,4613.950195,2617550000
2016-02-01,4587.589844,4636.930176,4565.370117,4620.370117,4620.370117,1983340000
2016-02-02,4588.689941,4589.899902,4503.120117,4516.950195,4516.950195,2185180000
2016-02-03,4543.819824,4547.319824,4424.470215,4504.240234,4504.240234,2466190000
2016-02-04,4492.479980,4545.520020,4463.990234,4509.560059,4509.560059,2200930000
2016-02-05,4491.479980,4493.189941,4350.370117,4363.140137,4363.140137,2489280000
2016-02-08,4288.020020,4301.529785,4212.810059,4283.750000,4283.750000,2702070000
2016-02-09,4224.870117,4329.609863,4222.479980,4268.759766,4268.759766,2465790000
2016-02-10,4318.279785,4369.620117,4280.729980,4283.589844,4283.589844,2448380000
2016-02-11,4218.810059,4293.220215,4209.759766,4266.839844,4266.839844,2812330000
2016-02-12,4307.290039,4340.129883,4274.149902,4337.509766,4337.509766,1983190000
2016-02-16,4397.950195,4435.959961,4376.520020,4435.959961,4435.959961,2117920000
2016-02-17,4471.660156,4540.779785,4463.509766,4534.060059,4534.060059,2296440000
2016-02-18,4548.100098,4548.470215,4482.770020,4487.540039,4487.540039,1955870000
2016-02-19,4464.669922,4513.149902,4455.100098,4504.430176,4504.430176,1903770000
2016-02-22,4548.310059,4576.470215,4546.549805,4570.609863,4570.609863,1794020000
2016-02-23,4550.049805,4558.060059,4500.939941,4503.580078,4503.580078,1777750000
2016-02-24,4453.930176,4547.640137,4425.720215,4542.609863,4542.609863,1978180000
2016-02-25,4554.729980,4582.200195,4516.890137,4582.200195,4582.200195,1667840000
2016-02-26,4615.140137,4618.850098,4580.779785,4590.470215,4590.470215,1814920000
2016-02-29,4585.299805,4619.899902,4557.459961,4557.950195,4557.950195,2065260000
2016-03-01,4596.009766,4689.600098,4581.750000,4689.600098,4689.600098,2080150000
2016-03-02,4683.799805,4703.580078,4665.930176,4703.419922,4703.419922,1912510000
2016-03-03,4698.379883,4707.720215,4674.459961,4707.419922,4707.419922,1936290000
2016-03-04,4715.759766,4746.649902,4687.939941,4717.020020,4717.020020,2171230000
2016-03-07,4690.879883,4731.189941,4674.819824,4708.250000,4708.250000,2084390000
2016-03-08,4676.220215,4695.040039,4642.859863,4648.819824,4648.819824,1993060000
2016-03-09,4666.419922,4676.470215,4642.419922,4674.379883,4674.379883,1789550000
2016-03-10,4691.200195,4716.140137,4607.990234,4662.160156,4662.160156,1936470000
2016-03-11,4712.379883,4748.790039,4700.910156,4748.470215,4748.470215,1801790000
2016-03-14,4733.390137,4762.270020,4731.509766,4750.279785,4750.279785,1615100000
2016-03-15,4731.140137,4735.270020,4712.069824,4728.669922,4728.669922,1692420000
2016-03-16,4717.879883,4774.779785,4716.450195,4763.970215,4763.970215,1781060000
2016-03-17,4752.620117,4788.089844,4737.970215,4774.990234,4774.990234,1907190000
2016-03-18,4784.629883,4804.580078,4772.410156,4795.649902,4795.649902,2829040000
2016-03-21,4787.310059,4814.850098,4785.379883,4808.870117,4808.870117,1609230000
2016-03-22,4783.600098,4835.600098,4781.709961,4821.660156,4821.660156,1596200000
2016-03-23,4813.870117,4816.669922,4765.370117,4768.859863,4768.859863,1732630000
2016-03-24,4743.359863,4773.500000,4734.770020,4773.500000,4773.500000,1590990000
2016-03-28,4785.250000,4787.390137,4760.009766,4766.790039,4766.790039,1381000000
2016-03-29,4756.549805,4849.310059,4749.779785,4846.620117,4846.620117,1806490000
2016-03-30,4875.459961,4899.140137,4859.350098,4869.290039,4869.290039,1717820000
2016-03-31,4869.569824,4891.299805,4864.410156,4869.850098,4869.850098,1774270000
2016-04-01,4842.549805,4917.089844,4832.060059,4914.540039,4914.540039,1812250000
2016-04-04,4911.209961,4917.750000,4885.169922,4891.799805,4891.799805,1705730000
2016-04-05,4855.899902,4872.700195,4838.620117,4843.930176,4843.930176,1726010000
2016-04-06,4849.580078,4921.509766,4849.279785,4920.720215,4920.720215,1761770000
2016-04-07,4893.569824,4901.490234,4831.490234,4848.370117,4848.370117,1908940000
2016-04-08,4883.990234,4892.600098,4835.359863,4850.689941,4850.689941,1588830000
2016-04-11,4873.390137,4897.549805,4833.399902,4833.399902,4833.399902,1545540000
2016-04-12,4838.819824,4879.600098,4808.910156,4872.089844,4872.089844,1759280000
2016-04-13,4904.790039,4951.910156,4903.600098,4947.419922,4947.419922,1936450000
2016-04-14,4947.620117,4961.299805,4931.810059,4945.890137,4945.890137,1645810000
2016-04-15,4938.830078,4950.430176,4925.459961,4938.220215,4938.220215,1684790000
2016-04-18,4919.359863,4960.790039,4915.629883,4960.020020,4960.020020,1672260000
2016-04-19,4968.299805,4968.669922,4915.520020,4940.330078,4940.330078,1824250000
2016-04-20,4941.990234,4969.319824,4928.290039,4948.129883,4948.129883,1781340000
2016-04-21,4949.120117,4966.609863,4932.640137,4945.890137,4945.890137,1758190000
2016-04-22,4898.240234,4921.660156,4872.020020,4906.229980,4906.229980,2018930000
2016-04-25,4891.479980,4904.870117,4878.370117,4895.790039,4895.790039,1582270000
2016-04-26,4903.810059,4915.000000,4875.419922,4888.279785,4888.279785,1825020000
2016-04-27,4855.379883,4872.910156,4826.379883,4863.140137,4863.140137,1938780000
2016-04-28,4857.600098,4889.160156,4796.319824,4805.290039,4805.290039,2161400000
2016-04-29,4805.790039,4807.890137,4740.839844,4775.359863,4775.359863,2376460000
2016-05-02,4786.549805,4821.569824,4768.279785,4817.589844,4817.589844,1880460000
2016-05-03,4780.879883,4791.430176,4749.709961,4763.220215,4763.220215,1984340000
2016-05-04,4735.279785,4751.640137,4713.910156,4725.640137,4725.640137,1950800000
2016-05-05,4742.419922,4744.549805,4709.750000,4717.089844,4717.089844,1888350000
2016-05-06,4695.899902,4736.160156,4684.279785,4736.160156,4736.160156,1860800000
2016-05-09,4736.350098,4771.939941,4735.060059,4750.209961,4750.209961,1625100000
2016-05-10,4768.910156,4811.299805,4758.200195,4809.879883,4809.879883,1760120000
2016-05-11,4799.299805,4812.189941,4760.359863,4760.689941,4760.689941,1859110000
2016-05-12,4778.189941,4779.459961,4710.169922,4737.330078,4737.330078,1930450000
2016-05-13,4731.069824,4759.290039,4708.259766,4717.680176,4717.680176,1698030000
2016-05-16,4728.859863,4791.250000,4724.729980,4775.459961,4775.459961,1741510000
2016-05-17,4768.850098,4776.149902,4703.390137,4715.729980,4715.729980,1925230000
2016-05-18,4705.779785,4762.279785,4704.490234,4739.120117,4739.120117,1934100000
2016-05-19,4717.359863,4735.270020,4678.379883,4712.529785,4712.529785,1805890000
2016-05-20,4729.439941,4781.700195,4729.000000,4769.560059,4769.560059,1970520000
2016-05-23,4771.569824,4792.640137,4763.910156,4765.779785,4765.779785,1865110000
2016-05-24,4792.850098,4865.990234,4792.629883,4861.060059,4861.060059,1942280000
2016-05-25,4877.180176,4905.450195,4872.419922,4894.890137,4894.890137,1784420000
2016-05-26,4897.779785,4909.379883,4887.270020,4901.770020,4901.770020,1606250000
2016-05-27,4904.049805,4933.500000,4902.500000,4933.500000,4933.500000,1505020000
2016-05-31,4938.479980,4951.450195,4923.029785,4948.049805,4948.049805,2285350000
2016-06-01,4928.970215,4958.979980,4923.200195,4952.250000,4952.250000,1797090000
2016-06-02,4941.250000,4971.359863,4924.229980,4971.359863,4971.359863,1729050000
2016-06-03,4958.100098,4958.649902,4909.209961,4942.520020,4942.520020,1697840000
2016-06-06,4950.459961,4980.140137,4944.870117,4968.709961,4968.709961,1663840000
2016-06-07,4972.129883,4979.379883,4960.279785,4961.750000,4961.750000,1747760000
2016-06-08,4970.009766,4979.660156,4956.790039,4974.640137,4974.640137,1692640000
2016-06-09,4954.149902,4965.490234,4940.549805,4958.620117,4958.620117,1632340000
2016-06-10,4915.149902,4917.919922,4880.609863,4894.549805,4894.549805,1822200000
2016-06-13,4868.509766,4894.850098,4844.939941,4848.439941,4848.439941,1888300000
2016-06-14,4836.669922,4863.009766,4811.930176,4843.549805,4843.549805,1919710000
2016-06-15,4855.080078,4868.160156,4830.330078,4834.930176,4834.930176,1802200000
2016-06-16,4809.689941,4847.859863,4778.779785,4844.919922,4844.919922,1851770000
2016-06-17,4835.020020,4835.020020,4792.339844,4800.339844,4800.339844,2638220000
2016-06-20,4856.689941,4882.149902,4834.509766,4837.209961,4837.209961,1779560000
2016-06-21,4845.080078,4852.189941,4826.589844,4843.759766,4843.759766,1698080000
2016-06-22,4846.680176,4875.930176,4830.000000,4833.319824,4833.319824,1682220000
2016-06-23,4872.189941,4910.040039,4859.399902,4910.040039,4910.040039,1738570000
2016-06-24,4715.790039,4798.220215,4698.419922,4707.979980,4707.979980,4411040000
2016-06-27,4664.430176,4665.040039,4574.250000,4594.439941,4594.439941,2659650000
2016-06-28,4643.930176,4692.979980,4643.930176,4691.870117,4691.870117,2074090000
2016-06-29,4732.930176,4787.589844,4732.339844,4779.250000,4779.250000,2116550000
2016-06-30,4793.750000,4843.109863,4774.520020,4842.669922,4842.669922,2171180000
2016-07-01,4837.180176,4880.169922,4837.169922,4862.569824,4862.569824,1745130000
2016-07-05,4837.060059,4839.129883,4797.290039,4822.899902,4822.899902,1690340000
2016-07-06,4799.319824,4861.049805,4786.009766,4859.160156,4859.160156,1876090000
2016-07-07,4867.470215,4889.009766,4853.680176,4876.810059,4876.810059,1672770000
2016-07-08,4906.660156,4959.000000,4901.270020,4956.759766,4956.759766,1947260000
2016-07-11,4976.540039,5002.500000,4976.540039,4988.640137,4988.640137,1718450000
2016-07-12,5017.990234,5032.100098,5009.680176,5022.819824,5022.819824,1866280000
2016-07-13,5036.319824,5036.379883,5002.819824,5005.729980,5005.729980,1650820000
2016-07-14,5041.950195,5045.180176,5025.149902,5034.060059,5034.060059,1641170000
2016-07-15,5041.189941,5044.810059,5018.520020,5029.589844,5029.589844,1610300000
2016-07-18,5034.990234,5063.529785,5030.129883,5055.779785,5055.779785,1585570000
2016-07-19,5038.220215,5052.240234,5028.240234,5036.370117,5036.370117,1694740000
2016-07-20,5061.600098,5098.250000,5053.919922,5089.930176,5089.930176,1877330000
2016-07-21,5093.970215,5102.779785,5061.109863,5073.899902,5073.899902,1880310000
2016-07-22,5078.120117,5103.520020,5064.109863,5100.160156,5100.160156,1639000000
2016-07-25,5096.990234,5100.720215,5082.660156,5097.629883,5097.629883,1770620000
2016-07-26,5095.609863,5122.299805,5084.180176,5110.049805,5110.049805,2038060000
2016-07-27,5143.839844,5151.060059,5120.660156,5139.810059,5139.810059,2122250000
2016-07-28,5144.819824,5160.160156,5130.750000,5154.979980,5154.979980,1950910000
2016-07-29,5162.149902,5175.810059,5140.049805,5162.129883,5162.129883,2072640000
2016-08-01,5167.419922,5199.129883,5158.930176,5184.200195,5184.200195,1866590000
2016-08-02,5177.529785,5181.020020,5109.799805,5137.729980,5137.729980,2142010000
2016-08-03,5133.240234,5159.740234,5128.439941,5159.740234,5159.740234,1909470000
2016-08-04,5158.020020,5174.000000,5145.390137,5166.250000,5166.250000,1930000000
2016-08-05,5190.709961,5227.229980,5186.250000,5221.120117,5221.120117,2017720000
2016-08-08,5223.540039,5228.399902,5202.180176,5213.140137,5213.140137,1624450000
2016-08-09,5216.209961,5238.540039,5214.950195,5225.479980,5225.479980,1664320000
2016-08-10,5227.950195,5227.959961,5193.799805,5204.580078,5204.580078,1651240000
2016-08-11,5222.149902,5235.290039,5211.250000,5228.399902,5228.399902,1511670000
2016-08-12,5219.660156,5233.339844,5215.549805,5232.890137,5232.890137,1501620000
2016-08-15,5242.180176,5271.359863,5241.140137,5262.020020,5262.020020,1533170000
2016-08-16,5247.959961,5248.259766,5226.779785,5227.109863,5227.109863,1698390000
2016-08-17,5228.439941,5230.089844,5197.229980,5228.660156,5228.660156,1747890000
2016-08-18,5226.450195,5243.169922,5221.839844,5240.149902,5240.149902,1659080000
2016-08-19,5229.870117,5245.810059,5217.649902,5238.379883,5238.379883,1632740000
2016-08-22,5231.459961,5252.129883,5224.629883,5244.600098,5244.600098,1560210000
2016-08-23,5265.779785,5275.740234,5257.899902,5260.080078,5260.080078,1547050000
2016-08-24,5254.419922,5262.990234,5205.640137,5217.689941,5217.689941,1714780000
2016-08-25,5207.609863,5230.589844,5201.640137,5212.200195,5212.200195,1511890000
2016-08-26,5219.049805,5253.390137,5191.859863,5218.919922,5218.919922,1591060000
2016-08-29,5223.799805,5245.120117,5222.339844,5232.330078,5232.330078,1416640000
2016-08-30,5229.879883,5241.620117,5205.609863,5222.990234,5222.990234,1561020000
2016-08-31,5216.419922,5219.890137,5191.180176,5213.220215,5213.220215,1761770000
2016-09-01,5218.279785,5229.939941,5189.359863,5227.209961,5227.209961,1592520000
2016-09-02,5249.660156,5263.390137,5231.020020,5249.899902,5249.899902,1474200000
2016-09-06,5260.000000,5275.910156,5244.000000,5275.910156,5275.910156,1777940000
2016-09-07,5274.229980,5287.609863,5261.919922,5283.930176,5283.930176,1878460000
2016-09-08,5269.959961,5271.009766,5248.410156,5259.479980,5259.479980,1839790000
2016-09-09,5217.950195,5225.930176,5125.910156,5125.910156,5125.910156,2208690000
2016-09-12,5098.029785,5217.879883,5097.799805,5211.890137,5211.890137,2007610000
2016-09-13,5181.140137,5195.029785,5131.270020,5155.250000,5155.250000,2071460000
2016-09-14,5160.209961,5201.339844,5159.549805,5173.770020,5173.770020,1902680000
2016-09-15,5178.100098,5254.779785,5176.250000,5249.689941,5249.689941,1950940000
2016-09-16,5238.709961,5248.600098,5218.970215,5244.569824,5244.569824,3013860000
2016-09-19,5263.549805,5281.069824,5222.910156,5235.029785,5235.029785,1791120000
2016-09-20,5256.189941,5265.180176,5235.419922,5241.350098,5241.350098,1695190000
2016-09-21,5263.649902,5299.399902,5233.939941,5295.180176,5295.180176,1999690000
2016-09-22,5323.259766,5342.879883,5320.930176,5339.520020,5339.520020,1882100000
2016-09-23,5327.430176,5329.709961,5301.629883,5305.750000,5305.750000,1761330000
2016-09-26,5275.729980,5282.270020,5254.959961,5257.490234,5257.490234,1669520000
2016-09-27,5254.180176,5306.810059,5251.319824,5305.709961,5305.709961,1751060000
2016-09-28,5312.729980,5320.620117,5284.839844,5318.549805,5318.549805,1785470000
2016-09-29,5311.310059,5317.000000,5254.520020,5269.149902,5269.149902,1941170000
2016-09-30,5288.870117,5325.879883,5277.879883,5312.000000,5312.000000,2059800000
2016-10-03,5300.290039,5308.600098,5281.950195,5300.870117,5300.870117,1604060000
2016-10-04,5313.490234,5323.600098,5271.700195,5289.660156,5289.660156,1708990000
2016-10-05,5305.279785,5330.810059,5304.060059,5316.020020,5316.020020,1753340000
2016-10-06,5306.589844,5315.729980,5281.470215,5306.850098,5306.850098,1654020000
2016-10-07,5314.919922,5315.649902,5266.799805,5292.399902,5292.399902,1646650000
2016-10-10,5318.459961,5340.520020,5317.729980,5328.669922,5328.669922,1364150000
2016-10-11,5321.819824,5321.819824,5227.430176,5246.790039,5246.790039,1821680000
2016-10-12,5247.910156,5257.180176,5228.770020,5239.020020,5239.020020,1565940000
2016-10-13,5200.299805,5228.259766,5169.759766,5213.330078,5213.330078,1735310000
2016-10-14,5241.259766,5258.879883,5213.370117,5214.160156,5214.160156,1594480000
2016-10-17,5213.689941,5219.979980,5196.029785,5199.819824,5199.819824,1424270000
2016-10-18,5255.319824,5264.270020,5239.439941,5243.839844,5243.839844,1474430000
2016-10-19,5240.330078,5253.830078,5234.250000,5246.410156,5246.410156,1546960000
2016-10-20,5238.200195,5252.100098,5216.049805,5241.830078,5241.830078,1741820000
2016-10-21,5238.649902,5259.129883,5225.759766,5257.399902,5257.399902,1649470000
2016-10-24,5290.310059,5311.500000,5289.229980,5309.830078,5309.830078,1531970000
2016-10-25,5306.470215,5310.270020,5278.569824,5283.399902,5283.399902,1579490000
2016-10-26,5256.399902,5280.850098,5237.049805,5250.270020,5250.270020,1725900000
2016-10-27,5272.189941,5274.120117,5211.750000,5215.970215,5215.970215,1918690000
2016-10-28,5203.700195,5232.350098,5178.759766,5190.100098,5190.100098,1895970000
2016-10-31,5205.089844,5206.709961,5186.560059,5189.140137,5189.140137,1707260000
2016-11-01,5199.770020,5201.129883,5112.319824,5153.580078,5153.580078,1878650000
2016-11-02,5147.279785,5156.700195,5097.560059,5105.569824,5105.569824,2105870000
2016-11-03,5104.700195,5115.060059,5053.520020,5058.410156,5058.410156,2107720000
2016-11-04,5034.410156,5087.509766,5034.410156,5046.370117,5046.370117,2015130000
2016-11-07,5128.990234,5169.410156,5122.770020,5166.169922,5166.169922,1914310000
2016-11-08,5154.990234,5214.169922,5145.299805,5193.490234,5193.490234,1736100000
2016-11-09,5143.859863,5258.990234,5143.859863,5251.069824,5251.069824,2824560000
2016-11-10,5283.479980,5302.680176,5145.319824,5208.799805,5208.799805,2984360000
2016-11-11,5191.819824,5241.080078,5179.640137,5237.109863,5237.109863,2285050000
2016-11-14,5246.330078,5247.169922,5192.049805,5218.399902,5218.399902,2369190000
2016-11-15,5241.350098,5287.060059,5236.250000,5275.620117,5275.620117,2156500000
2016-11-16,5253.740234,5299.629883,5251.879883,5294.580078,5294.580078,2057140000
2016-11-17,5295.069824,5334.049805,5288.160156,5333.970215,5333.970215,2081760000
2016-11-18,5340.970215,5346.799805,5315.529785,5321.509766,5321.509766,1858610000
2016-11-21,5336.779785,5369.830078,5334.160156,5368.859863,5368.859863,1745320000
2016-11-22,5384.750000,5392.259766,5365.600098,5386.350098,5386.350098,1886800000
2016-11-23,5366.549805,5380.680176,5350.680176,5380.680176,5380.680176,1616740000
2016-11-25,5388.490234,5398.919922,5379.279785,5398.919922,5398.919922,768070000
2016-11-28,5387.919922,5396.270020,5364.910156,5368.810059,5368.810059,1625620000
2016-11-29,5370.979980,5403.859863,5360.560059,5379.919922,5379.919922,1788790000
2016-11-30,5391.350098,5393.149902,5323.680176,5323.680176,5323.680176,2064430000
2016-12-01,5323.879883,5326.339844,5238.209961,5251.109863,5251.109863,2264960000
2016-12-02,5249.020020,5274.540039,5239.270020,5255.649902,5255.649902,1848930000
2016-12-05,5283.580078,5321.089844,5269.569824,5308.890137,5308.890137,1798160000
2016-12-06,5317.740234,5333.990234,5299.939941,5333.000000,5333.000000,1974850000
2016-12-07,5322.669922,5397.930176,5307.310059,5393.759766,5393.759766,2122590000
2016-12-08,5394.149902,5425.520020,5389.100098,5417.359863,5417.359863,2231070000
2016-12-09,5436.109863,5450.160156,5427.120117,5444.500000,5444.500000,2038700000
2016-12-12,5428.220215,5434.899902,5394.419922,5412.540039,5412.540039,1927560000
2016-12-13,5433.569824,5486.750000,5430.720215,5463.830078,5463.830078,2085710000
2016-12-14,5465.689941,5476.250000,5425.729980,5436.669922,5436.669922,1974150000
2016-12-15,5443.509766,5485.120117,5439.390137,5456.850098,5456.850098,2095910000
2016-12-16,5467.819824,5474.580078,5426.009766,5437.160156,5437.160156,3257750000
2016-12-19,5441.200195,5483.419922,5436.540039,5457.439941,5457.439941,1685800000
2016-12-20,5473.529785,5489.470215,5471.709961,5483.939941,5483.939941,1678040000
2016-12-21,5482.629883,5486.259766,5465.310059,5471.430176,5471.430176,1493900000
2016-12-22,5472.009766,5472.009766,5432.770020,5447.419922,5447.419922,1582600000
2016-12-23,5441.759766,5462.689941,5441.759766,5462.689941,5462.689941,1144280000
2016-12-27,5470.759766,5512.370117,5469.609863,5487.439941,5487.439941,1216870000
2016-12-28,5497.439941,5498.910156,5434.700195,5438.560059,5438.560059,1322130000
2016-12-29,5437.509766,5450.629883,5415.180176,5432.089844,5432.089844,1264480000
2016-12-30,5440.169922,5441.899902,5371.890137,5383.120117,5383.120117,1550820000
2017-01-03,5425.620117,5452.569824,5397.990234,5429.080078,5429.080078,1886200000
2017-01-04,5440.910156,5482.350098,5440.240234,5477.000000,5477.000000,1883360000
2017-01-05,5474.390137,5495.850098,5464.359863,5487.939941,5487.939941,1792610000
2017-01-06,5499.080078,5536.520020,5482.810059,5521.060059,5521.060059,1710770000
2017-01-09,5527.580078,5541.080078,5517.140137,5531.819824,5531.819824,1885500000
2017-01-10,5536.540039,5564.250000,5528.109863,5551.819824,5551.819824,1796500000
2017-01-11,5550.720215,5564.080078,5524.029785,5563.649902,5563.649902,1954720000
2017-01-12,5542.560059,5550.669922,5496.819824,5547.490234,5547.490234,1801750000
2017-01-13,5557.569824,5584.259766,5557.200195,5574.120117,5574.120117,1605110000
2017-01-17,5555.160156,5557.049805,5527.220215,5538.729980,5538.729980,1757030000
2017-01-18,5546.939941,5555.979980,5534.770020,5555.649902,5555.649902,1683320000
2017-01-19,5560.609863,5571.529785,5528.370117,5540.080078,5540.080078,1805710000
2017-01-20,5556.870117,5574.350098,5542.229980,5555.330078,5555.330078,1740320000
2017-01-23,5546.640137,5564.140137,5522.689941,5552.939941,5552.939941,1650290000
2017-01-24,5568.270020,5606.529785,5558.490234,5600.959961,5600.959961,1805370000
2017-01-25,5635.859863,5658.589844,5634.330078,5656.339844,5656.339844,1959950000
2017-01-26,5666.279785,5669.609863,5647.649902,5655.180176,5655.180176,1827490000
2017-01-27,5664.879883,5667.450195,5643.899902,5660.779785,5660.779785,1663400000
2017-01-30,5635.859863,5636.089844,5578.759766,5613.709961,5613.709961,1777090000
2017-01-31,5592.870117,5615.149902,5576.089844,5614.790039,5614.790039,2041480000
2017-02-01,5654.509766,5662.109863,5621.029785,5642.649902,5642.649902,2223560000
2017-02-02,5627.149902,5656.009766,5616.399902,5636.200195,5636.200195,2073980000
2017-02-03,5650.729980,5666.839844,5647.580078,5666.770020,5666.770020,1786860000
2017-02-06,5656.950195,5668.200195,5650.259766,5663.549805,5663.549805,1732280000
2017-02-07,5674.859863,5689.600098,5664.819824,5674.220215,5674.220215,1919100000
2017-02-08,5662.950195,5686.959961,5649.390137,5682.450195,5682.450195,1945060000
2017-02-09,5688.020020,5722.709961,5685.149902,5715.180176,5715.180176,1943840000
2017-02-10,5726.169922,5743.430176,5717.419922,5734.129883,5734.129883,1852010000
2017-02-13,5753.189941,5770.990234,5751.919922,5763.959961,5763.959961,1840010000
2017-02-14,5756.509766,5783.089844,5748.740234,5782.569824,5782.569824,1945160000
2017-02-15,5777.899902,5821.950195,5776.700195,5819.439941,5819.439941,2083660000
2017-02-16,5823.009766,5835.149902,5796.709961,5814.899902,5814.899902,1943600000
2017-02-17,5807.310059,5838.580078,5800.799805,5838.580078,5838.580078,1875580000
2017-02-21,5850.200195,5867.890137,5847.500000,5865.950195,5865.950195,1935110000
2017-02-22,5857.560059,5864.419922,5848.279785,5860.629883,5860.629883,1872330000
2017-02-23,5866.819824,5866.959961,5809.549805,5835.509766,5835.509766,1879670000
2017-02-24,5802.330078,5845.310059,5800.549805,5845.310059,5845.310059,1683280000
2017-02-27,5835.040039,5861.899902,5827.000000,5861.899902,5861.899902,1876090000
2017-02-28,5852.790039,5855.069824,5817.220215,5825.439941,5825.439941,2298380000
2017-03-01,5874.859863,5911.790039,5865.790039,5904.029785,5904.029785,2210360000
2017-03-02,5897.009766,5897.009766,5856.299805,5861.220215,5861.220215,2040770000
2017-03-03,5854.270020,5870.750000,5841.470215,5870.750000,5870.750000,1852130000
2017-03-06,5846.419922,5857.740234,5827.459961,5849.180176,5849.180176,1767840000
2017-03-07,5836.120117,5859.770020,5826.319824,5833.930176,5833.930176,1822000000
2017-03-08,5838.439941,5860.629883,5832.629883,5837.549805,5837.549805,1810480000
2017-03-09,5834.669922,5852.540039,5812.080078,5838.810059,5838.810059,1883930000
2017-03-10,5867.160156,5872.600098,5835.439941,5861.729980,5861.729980,1982150000
2017-03-13,5863.479980,5877.430176,5860.830078,5875.779785,5875.779785,1799340000
2017-03-14,5860.069824,5860.500000,5831.879883,5856.819824,5856.819824,1663170000
2017-03-15,5869.979980,5911.200195,5858.160156,5900.049805,5900.049805,1952690000
2017-03-16,5907.859863,5911.479980,5887.240234,5900.759766,5900.759766,1766980000
2017-03-17,5898.580078,5912.609863,5890.419922,5901.000000,5901.000000,3184130000
2017-03-20,5898.810059,5915.120117,5888.120117,5901.529785,5901.529785,1730550000
2017-03-21,5923.419922,5928.060059,5790.729980,5793.830078,5793.830078,2192090000
2017-03-22,5790.589844,5825.669922,5781.799805,5821.640137,5821.640137,1857680000
2017-03-23,5812.310059,5842.819824,5806.979980,5817.689941,5817.689941,1742640000
2017-03-24,5839.330078,5858.950195,5807.830078,5828.740234,5828.740234,1841920000
2017-03-27,5776.330078,5849.200195,5769.390137,5840.370117,5840.370117,1670760000
2017-03-28,5836.500000,5888.700195,5828.859863,5875.140137,5875.140137,1820860000
2017-03-29,5875.350098,5900.870117,5870.930176,5897.549805,5897.549805,1718680000
2017-03-30,5896.149902,5916.770020,5894.000000,5914.339844,5914.339844,1723770000
2017-03-31,5905.629883,5927.810059,5901.770020,5911.740234,5911.740234,1902800000
2017-04-03,5917.319824,5928.930176,5867.729980,5894.680176,5894.680176,1854200000
2017-04-04,5878.759766,5901.390137,5878.759766,5898.609863,5898.609863,1790840000
2017-04-05,5911.919922,5936.390137,5856.259766,5864.479980,5864.479980,2204490000
2017-04-06,5870.520020,5889.580078,5856.220215,5878.950195,5878.950195,1845800000
2017-04-07,5873.939941,5892.069824,5855.509766,5877.810059,5877.810059,1692150000
2017-04-10,5883.430176,5907.850098,5865.560059,5880.930176,5880.930176,1630070000
2017-04-11,5871.160156,5878.939941,5819.290039,5866.770020,5866.770020,1821650000
2017-04-12,5863.589844,5868.089844,5830.439941,5836.160156,5836.160156,1658960000
2017-04-13,5828.370117,5856.540039,5805.149902,5805.149902,5805.149902,1581870000
2017-04-17,5821.549805,5856.790039,5818.200195,5856.790039,5856.790039,1381290000
2017-04-18,5838.589844,5860.040039,5828.569824,5849.470215,5849.470215,1608870000
2017-04-19,5874.430176,5894.680176,5856.339844,5863.029785,5863.029785,1752620000
2017-04-20,5887.870117,5926.229980,5880.200195,5916.779785,5916.779785,1749110000
2017-04-21,5919.020020,5919.229980,5899.430176,5910.520020,5910.520020,1723210000
2017-04-24,5979.959961,5989.919922,5970.250000,5983.819824,5983.819824,1836570000
2017-04-25,6004.160156,6036.020020,6002.649902,6025.490234,6025.490234,1895430000
2017-04-26,6028.120117,6040.890137,6021.720215,6025.229980,6025.229980,1894210000
2017-04-27,6038.470215,6050.700195,6031.589844,6048.939941,6048.939941,1876700000
2017-04-28,6072.870117,6074.040039,6040.709961,6047.609863,6047.609863,1995160000
2017-05-01,6067.560059,6100.729980,6061.350098,6091.600098,6091.600098,1757000000
2017-05-02,6102.509766,6102.720215,6081.560059,6095.370117,6095.370117,2146730000
2017-05-03,6075.040039,6076.959961,6053.279785,6072.549805,6072.549805,2149360000
2017-05-04,6075.060059,6080.819824,6054.330078,6075.339844,6075.339844,2056270000
2017-05-05,6091.689941,6100.759766,6067.160156,6100.759766,6100.759766,1899570000
2017-05-08,6100.660156,6106.120117,6083.060059,6102.660156,6102.660156,1909710000
2017-05-09,6111.819824,6133.000000,6107.589844,6120.589844,6120.589844,1997490000
2017-05-10,6121.640137,6131.640137,6103.870117,6129.140137,6129.140137,2108000000
2017-05-11,6110.049805,6120.200195,6075.680176,6115.959961,6115.959961,1950910000
2017-05-12,6119.270020,6122.839844,6105.419922,6121.229980,6121.229980,1740960000
2017-05-15,6128.109863,6153.040039,6124.790039,6149.669922,6149.669922,1850790000
2017-05-16,6160.520020,6170.160156,6139.100098,6169.870117,6169.870117,1999330000
2017-05-17,6108.620117,6122.870117,6009.479980,6011.240234,6011.240234,2347480000
2017-05-18,5998.459961,6073.450195,5996.810059,6055.129883,6055.129883,2131520000
2017-05-19,6070.229980,6106.549805,6070.229980,6083.700195,6083.700195,1905520000
2017-05-22,6098.250000,6135.919922,6097.240234,6133.620117,6133.620117,1726230000
2017-05-23,6149.549805,6150.910156,6121.790039,6138.709961,6138.709961,1705860000
2017-05-24,6154.180176,6166.089844,6139.330078,6163.020020,6163.020020,1666050000
2017-05-25,6183.020020,6217.339844,6174.520020,6205.259766,6205.259766,1767690000
2017-05-26,6207.040039,6211.520020,6196.660156,6210.189941,6210.189941,1571040000
2017-05-30,6204.180176,6217.129883,6200.410156,6203.189941,6203.189941,1688480000
2017-05-31,6221.629883,6221.990234,6164.069824,6198.520020,6198.520020,2209400000
2017-06-01,6215.910156,6247.069824,6200.450195,6246.830078,6246.830078,1943610000
2017-06-02,6261.589844,6308.759766,6253.770020,6305.799805,6305.799805,1820000000
2017-06-05,6305.470215,6310.620117,6292.149902,6295.680176,6295.680176,1739820000
2017-06-06,6281.879883,6304.209961,6269.870117,6275.060059,6275.060059,1889690000
2017-06-07,6290.439941,6302.779785,6267.180176,6297.379883,6297.379883,1822270000
2017-06-08,6311.729980,6324.060059,6282.930176,6321.759766,6321.759766,2128780000
2017-06-09,6330.250000,6341.700195,6137.680176,6207.919922,6207.919922,3152050000
2017-06-12,6153.560059,6183.810059,6110.669922,6175.459961,6175.459961,2586540000
2017-06-13,6206.120117,6226.410156,6180.040039,6220.370117,6220.370117,2062110000
2017-06-14,6237.459961,6237.529785,6153.549805,6194.890137,6194.890137,1940440000
2017-06-15,6127.049805,6170.149902,6107.850098,6165.500000,6165.500000,1858130000
2017-06-16,6154.279785,6161.560059,6125.500000,6151.759766,6151.759766,3120640000
2017-06-19,6196.850098,6243.310059,6194.000000,6239.009766,6239.009766,1976970000
2017-06-20,6229.620117,6234.009766,6186.939941,6188.029785,6188.029785,2570130000
2017-06-21,6202.750000,6236.660156,6200.859863,6233.950195,6233.950195,2401440000
2017-06-22,6239.149902,6257.680176,6221.959961,6236.689941,6236.689941,2170250000
2017-06-23,6234.350098,6269.370117,6218.779785,6265.250000,6265.250000,2704600000
2017-06-26,6292.729980,6303.450195,6233.430176,6247.149902,6247.149902,2150630000
2017-06-27,6227.899902,6234.319824,6146.620117,6146.620117,6146.620117,2181830000
2017-06-28,6173.100098,6238.290039,6144.799805,6234.410156,6234.410156,2069400000
2017-06-29,6215.490234,6216.600098,6087.810059,6144.350098,6144.350098,2402250000
2017-06-30,6166.839844,6170.629883,6129.040039,6140.419922,6140.419922,1998330000
2017-07-03,6173.290039,6177.359863,6106.120117,6110.060059,6110.060059,1099560000
2017-07-05,6122.060059,6163.620117,6100.419922,6150.859863,6150.859863,1872130000
2017-07-06,6109.600098,6127.979980,6081.959961,6089.459961,6089.459961,1990590000
2017-07-07,6111.209961,6164.939941,6111.209961,6153.080078,6153.080078,1700630000
2017-07-10,6156.029785,6191.270020,6141.830078,6176.390137,6176.390137,1675470000
2017-07-11,6171.250000,6200.580078,6149.870117,6193.299805,6193.299805,1808110000
2017-07-12,6238.899902,6265.640137,6236.819824,6261.169922,6261.169922,1820550000
2017-07-13,6269.100098,6281.450195,6251.259766,6274.439941,6274.439941,1803810000
2017-07-14,6289.080078,6321.759766,6278.700195,6312.470215,6312.470215,1608120000
2017-07-17,6320.350098,6330.970215,6307.339844,6314.430176,6314.430176,1558030000
2017-07-18,6304.819824,6344.549805,6291.069824,6344.310059,6344.310059,1762400000
2017-07-19,6363.240234,6387.729980,6362.189941,6385.040039,6385.040039,1862910000
2017-07-20,6396.459961,6398.259766,6365.680176,6390.000000,6390.000000,1818880000
2017-07-21,6383.049805,6388.779785,6365.120117,6387.750000,6387.750000,1797100000
2017-07-24,6387.819824,6417.700195,6380.609863,6410.810059,6410.810059,1735520000
2017-07-25,6407.589844,6425.450195,6396.870117,6412.169922,6412.169922,1925230000
2017-07-26,6425.930176,6432.379883,6416.299805,6422.750000,6422.750000,1988040000
2017-07-27,6459.759766,6460.839844,6318.620117,6382.189941,6382.189941,2483560000
2017-07-28,6350.270020,6379.700195,6337.220215,6374.680176,6374.680176,1860770000
2017-07-31,6394.689941,6396.589844,6338.790039,6348.120117,6348.120117,1891710000
2017-08-01,6372.160156,6375.750000,6345.750000,6362.939941,6362.939941,1812590000
2017-08-02,6393.100098,6394.209961,6313.430176,6362.649902,6362.649902,2104130000
2017-08-03,6366.240234,6368.529785,6331.140137,6340.339844,6340.339844,2113440000
2017-08-04,6350.790039,6361.490234,6329.729980,6351.560059,6351.560059,1907170000
2017-08-07,6361.060059,6386.029785,6356.229980,6383.770020,6383.770020,1701550000
2017-08-08,6373.330078,6423.350098,6355.879883,6370.459961,6370.459961,1914670000
2017-08-09,6322.919922,6355.040039,6309.439941,6352.330078,6352.330078,2033760000
2017-08-10,6312.649902,6318.279785,6214.410156,6216.870117,6216.870117,2204700000
2017-08-11,6222.180176,6266.890137,6216.189941,6256.560059,6256.560059,1794850000
2017-08-14,6306.109863,6346.830078,6305.549805,6340.229980,6340.229980,1698560000
2017-08-15,6350.509766,6350.740234,6324.750000,6333.009766,6333.009766,1580060000
2017-08-16,6348.109863,6374.560059,6330.270020,6345.109863,6345.109863,1804730000
2017-08-17,6322.720215,6334.229980,6221.910156,6221.910156,6221.910156,2041220000
2017-08-18,6222.459961,6254.220215,6193.379883,6216.529785,6216.529785,1964590000
2017-08-21,6216.319824,6226.930176,6177.189941,6213.129883,6213.129883,1576070000
2017-08-22,6241.209961,6302.839844,6241.209961,6297.479980,6297.479980,1597700000
2017-08-23,6263.470215,6291.299805,6263.290039,6278.410156,6278.410156,1533220000
2017-08-24,6294.819824,6302.850098,6244.569824,6271.330078,6271.330078,1616780000
2017-08-25,6293.810059,6308.720215,6257.100098,6265.640137,6265.640137,1442900000
2017-08-28,6286.009766,6292.259766,6267.850098,6283.020020,6283.020020,1558690000
2017-08-29,6228.899902,6311.259766,6228.729980,6301.890137,6301.890137,1637640000
2017-08-30,6308.680176,6374.470215,6303.569824,6368.310059,6368.310059,1712070000
2017-08-31,6385.799805,6435.270020,6383.580078,6428.660156,6428.660156,1885710000
2017-09-01,6442.169922,6449.649902,6417.870117,6435.330078,6435.330078,1488040000
2017-09-05,6414.819824,6426.509766,6334.589844,6375.569824,6375.569824,1886950000
2017-09-06,6394.350098,6407.399902,6356.200195,6393.310059,6393.310059,1906030000
2017-09-07,6402.939941,6413.069824,6379.810059,6397.870117,6397.870117,1998380000
2017-09-08,6389.649902,6391.410156,6354.959961,6360.189941,6360.189941,1785560000
2017-09-11,6411.180176,6439.109863,6410.709961,6432.259766,6432.259766,1819300000
2017-09-12,6448.810059,6455.029785,6429.540039,6454.279785,6454.279785,1745090000
2017-09-13,6440.720215,6460.419922,6433.200195,6460.189941,6460.189941,1942090000
2017-09-14,6439.459961,6455.319824,6424.040039,6429.080078,6429.080078,1809170000
2017-09-15,6426.160156,6464.270020,6419.649902,6448.470215,6448.470215,2821110000
2017-09-18,6460.100098,6477.770020,6438.410156,6454.640137,6454.640137,1874440000
2017-09-19,6465.569824,6467.790039,6446.750000,6461.319824,6461.319824,1809710000
2017-09-20,6459.740234,6466.049805,6414.229980,6456.040039,6456.040039,2052520000
2017-09-21,6448.569824,6448.569824,6405.299805,6422.689941,6422.689941,1772790000
2017-09-22,6401.439941,6429.540039,6400.810059,6426.919922,6426.919922,1639100000
2017-09-25,6403.109863,6408.049805,6343.959961,6370.589844,6370.589844,2050410000
2017-09-26,6391.850098,6405.000000,6364.569824,6380.160156,6380.160156,1926420000
2017-09-27,6414.370117,6472.649902,6405.359863,6453.259766,6453.259766,2053720000
2017-09-28,6437.959961,6456.229980,6427.660156,6453.450195,6453.450195,1828570000
2017-09-29,6461.279785,6497.979980,6454.859863,6495.959961,6495.959961,1967720000
2017-10-02,6506.080078,6527.220215,6484.140137,6516.720215,6516.720215,1977030000
2017-10-03,6523.740234,6532.180176,6509.709961,6531.709961,6531.709961,1969320000
2017-10-04,6521.959961,6546.459961,6513.120117,6534.629883,6534.629883,1938440000
2017-10-05,6552.870117,6587.209961,6547.649902,6585.359863,6585.359863,1875670000
2017-10-06,6566.950195,6590.180176,6566.839844,6590.180176,6590.180176,1742470000
2017-10-09,6597.370117,6599.339844,6572.439941,6579.729980,6579.729980,1490620000
2017-10-10,6602.490234,6608.299805,6561.779785,6587.250000,6587.250000,1799400000
2017-10-11,6586.729980,6604.209961,6577.990234,6603.549805,6603.549805,1830360000
2017-10-12,6594.759766,6613.500000,6586.319824,6591.509766,6591.509766,2000470000
2017-10-13,6613.209961,6616.580078,6602.200195,6605.799805,6605.799805,1756150000
2017-10-16,6622.549805,6632.500000,6607.029785,6624.000000,6624.000000,1629480000
2017-10-17,6621.419922,6628.600098,6613.209961,6623.660156,6623.660156,1647240000
2017-10-18,6634.259766,6635.520020,6613.549805,6624.220215,6624.220215,1734030000
2017-10-19,6583.700195,6605.290039,6558.529785,6605.069824,6605.069824,1823860000
2017-10-20,6633.370117,6640.029785,6622.919922,6629.049805,6629.049805,1794810000
2017-10-23,6641.569824,6641.569824,6581.149902,6586.830078,6586.830078,1809320000
2017-10-24,6598.609863,6611.899902,6582.060059,6598.430176,6598.430176,1842640000
2017-10-25,6587.220215,6600.640137,6517.930176,6563.890137,6563.890137,2190720000
2017-10-26,6567.589844,6582.759766,6550.029785,6556.770020,6556.770020,2108210000
2017-10-27,6635.029785,6708.129883,6625.779785,6701.259766,6701.259766,2403600000
2017-10-30,6693.770020,6727.390137,6677.149902,6698.959961,6698.959961,2013640000
2017-10-31,6713.709961,6737.750000,6705.790039,6727.669922,6727.669922,2043890000
2017-11-01,6758.640137,6759.660156,6691.479980,6716.529785,6716.529785,2056860000
2017-11-02,6709.390137,6719.970215,6677.549805,6714.939941,6714.939941,2262940000
2017-11-03,6737.089844,6765.140137,6712.930176,6764.439941,6764.439941,2195010000
2017-11-06,6763.299805,6790.669922,6763.169922,6786.439941,6786.439941,2166470000
2017-11-07,6785.439941,6795.520020,6750.350098,6767.779785,6767.779785,2205270000
2017-11-08,6764.850098,6791.649902,6753.339844,6789.120117,6789.120117,2110990000
2017-11-09,6737.450195,6758.930176,6687.279785,6750.049805,6750.049805,2235180000
2017-11-10,6736.390137,6757.339844,6727.350098,6750.939941,6750.939941,1973970000
2017-11-13,6727.390137,6766.299805,6723.430176,6757.600098,6757.600098,1973790000
2017-11-14,6733.870117,6743.629883,6709.270020,6737.870117,6737.870117,1983830000
2017-11-15,6700.680176,6725.319824,6667.310059,6706.209961,6706.209961,1908660000