Date,Open,High,Low,Close,Adj Close,Volume
1985-01-29,1277.719971,1295.489990,1266.890015,1292.619995,1292.619995,13560000
1985-01-30,1297.369995,1305.099976,1278.930054,1287.880005,1287.880005,16820000
1985-01-31,1283.239990,1293.400024,1272.640015,1286.770020,1286.770020,14070000
1985-02-01,1276.939941,1286.109985,1269.770020,1277.719971,1277.719971,10980000
1985-02-04,1272.079956,1294.939941,1268.989990,1290.079956,1290.079956,11630000
1985-02-05,1294.060059,1301.130005,1278.599976,1285.229980,1285.229980,13800000
1985-02-06,1284.890015,1294.500000,1275.069946,1280.589966,1280.589966,14610000
1985-02-07,1285.000000,1297.040039,1279.810059,1290.079956,1290.079956,11440000
1985-02-08,1290.079956,1297.150024,1281.359985,1289.969971,1289.969971,8000000
1985-02-11,1287.989990,1291.739990,1268.660034,1276.060059,1276.060059,12600000
1985-02-12,1271.199951,1283.130005,1266.339966,1276.609985,1276.609985,11870000
1985-02-13,1277.829956,1304.660034,1274.510010,1297.920044,1297.920044,14050000
1985-02-14,1301.790039,1307.530029,1283.680054,1287.880005,1287.880005,14020000
1985-02-15,1289.199951,1296.270020,1275.069946,1282.020020,1282.020020,8730000
1985-02-19,1279.810059,1287.430054,1273.520020,1280.589966,1280.589966,6690000
1985-02-20,1280.150024,1292.510010,1272.530029,1283.130005,1283.130005,10760000
1985-02-21,1280.369995,1287.099976,1272.640015,1279.040039,1279.040039,8600000
1985-02-22,1277.939941,1286.550049,1269.989990,1275.839966,1275.839966,8500000
1985-02-25,1269.989990,1283.130005,1263.910034,1277.500000,1277.500000,8420000
1985-02-26,1276.280029,1293.180054,1272.310059,1286.109985,1286.109985,11910000
1985-02-27,1285.670044,1295.270020,1274.400024,1281.030029,1281.030029,11900000
1985-02-28,1278.050049,1288.319946,1271.420044,1284.010010,1284.010010,8790000
1985-03-01,1285.339966,1309.959961,1282.689941,1299.359985,1299.359985,14730000
1985-03-04,1299.910034,1304.550049,1283.130005,1289.530029,1289.530029,12010000
1985-03-05,1290.079956,1300.020020,1281.030029,1291.849976,1291.849976,10060000
1985-03-06,1291.849976,1296.930054,1275.510010,1280.369995,1280.369995,10990000
1985-03-07,1276.829956,1283.239990,1265.459961,1271.530029,1271.530029,9870000
1985-03-08,1273.410034,1280.810059,1264.130005,1269.660034,1269.660034,9120000
1985-03-11,1268.770020,1277.050049,1260.930054,1268.550049,1268.550049,7710000
1985-03-12,1267.560059,1279.479980,1262.479980,1271.750000,1271.750000,8340000
1985-03-13,1270.979980,1278.270020,1257.619995,1261.699951,1261.699951,8840000
1985-03-14,1258.719971,1269.209961,1254.199951,1260.050049,1260.050049,7950000
1985-03-15,1259.719971,1266.890015,1245.140015,1247.349976,1247.349976,11280000
1985-03-18,1252.650024,1260.930054,1242.819946,1249.670044,1249.670044,8270000
1985-03-19,1249.010010,1274.180054,1245.689941,1271.089966,1271.089966,8990000
1985-03-20,1271.530029,1277.390015,1257.839966,1265.239990,1265.239990,10540000
1985-03-21,1263.800049,1278.930054,1257.619995,1268.219971,1268.219971,9630000
1985-03-22,1272.420044,1277.390015,1261.699951,1267.449951,1267.449951,7800000
1985-03-25,1261.699951,1268.329956,1252.869995,1259.939941,1259.939941,7930000
1985-03-26,1257.069946,1267.560059,1252.099976,1259.719971,1259.719971,9520000
1985-03-27,1260.160034,1270.869995,1255.959961,1264.910034,1264.910034,8960000
1985-03-28,1265.900024,1275.510010,1256.630005,1260.709961,1260.709961,8700000
1985-03-29,1263.469971,1270.650024,1255.849976,1266.780029,1266.780029,9810000
1985-04-01,1264.800049,1276.280029,1260.489990,1272.750000,1272.750000,6930000
1985-04-02,1273.959961,1280.150024,1261.479980,1265.680054,1265.680054,8460000
1985-04-03,1264.689941,1268.109985,1251.550049,1258.060059,1258.060059,9310000
1985-04-04,1256.290039,1264.239990,1248.339966,1259.050049,1259.050049,6920000
1985-04-08,1259.500000,1267.010010,1246.020020,1252.979980,1252.979980,7940000
1985-04-09,1252.209961,1262.040039,1246.579956,1253.859985,1253.859985,8010000
1985-04-10,1256.849976,1269.099976,1252.099976,1259.939941,1259.939941,9130000
1985-04-11,1265.239990,1274.849976,1257.180054,1263.689941,1263.689941,10800000
1985-04-12,1263.689941,1270.430054,1257.290039,1265.680054,1265.680054,7320000
1985-04-15,1262.589966,1272.420044,1257.839966,1266.780029,1266.780029,6870000
1985-04-16,1268.109985,1276.609985,1256.959961,1269.550049,1269.550049,9870000
1985-04-17,1269.660034,1277.500000,1263.469971,1272.310059,1272.310059,9120000
1985-04-18,1278.819946,1281.910034,1260.819946,1265.130005,1265.130005,11170000
1985-04-19,1265.130005,1272.530029,1258.500000,1266.560059,1266.560059,8740000
1985-04-22,1269.770020,1273.630005,1257.619995,1266.560059,1266.560059,7080000
1985-04-23,1265.349976,1282.910034,1261.150024,1278.709961,1278.709961,10790000
1985-04-24,1279.489990,1286.439941,1269.880005,1278.489990,1278.489990,8510000
1985-04-25,1276.829956,1289.199951,1272.530029,1284.780029,1284.780029,9620000
1985-04-26,1286.219971,1290.300049,1270.540039,1275.180054,1275.180054,8930000
1985-04-29,1272.859985,1277.939941,1257.400024,1259.719971,1259.719971,9200000
1985-04-30,1256.739990,1266.229980,1245.800049,1258.060059,1258.060059,12390000
1985-05-01,1257.180054,1262.810059,1239.069946,1242.050049,1242.050049,10050000
1985-05-02,1244.369995,1251.209961,1235.530029,1242.270020,1242.270020,9780000
1985-05-03,1243.709961,1253.859985,1238.300049,1247.239990,1247.239990,8680000
1985-05-06,1246.910034,1256.400024,1241.390015,1247.790039,1247.790039,7100000
1985-05-07,1248.229980,1261.369995,1243.150024,1252.750000,1252.750000,9140000
1985-05-08,1248.670044,1258.939941,1239.510010,1249.780029,1249.780029,9710000
1985-05-09,1251.880005,1265.569946,1246.579956,1260.270020,1260.270020,16290000
1985-05-10,1268.989990,1282.459961,1261.589966,1274.180054,1274.180054,16460000
1985-05-13,1277.609985,1283.569946,1268.770020,1277.500000,1277.500000,7530000
1985-05-14,1281.469971,1288.650024,1267.670044,1273.300049,1273.300049,11580000
1985-05-15,1271.199951,1283.569946,1265.459961,1273.520020,1273.520020,13980000
1985-05-16,1276.719971,1285.109985,1270.099976,1278.050049,1278.050049,10590000
1985-05-17,1276.829956,1295.829956,1271.420044,1285.339966,1285.339966,14230000
1985-05-20,1298.949951,1310.369995,1292.229980,1304.880005,1304.880005,15320000
1985-05-21,1305.000000,1316.079956,1297.489990,1309.699951,1309.699951,13230000
1985-05-22,1305.219971,1308.920044,1294.349976,1303.760010,1303.760010,8670000
1985-05-23,1301.750000,1307.800049,1290.989990,1296.709961,1296.709961,8210000
1985-05-24,1295.469971,1305.670044,1291.109985,1301.969971,1301.969971,6680000
1985-05-28,1305.329956,1312.839966,1293.229980,1301.520020,1301.520020,9210000
1985-05-29,1300.959961,1308.359985,1292.790039,1302.979980,1302.979980,8880000
1985-05-30,1306.449951,1314.180054,1293.910034,1305.780029,1305.780029,14740000
1985-05-31,1302.760010,1320.790039,1298.719971,1315.410034,1315.410034,12190000
1985-06-03,1321.239990,1325.040039,1304.209961,1310.930054,1310.930054,10830000
1985-06-04,1310.599976,1321.239990,1304.439941,1315.300049,1315.300049,9450000
1985-06-05,1320.560059,1331.770020,1312.609985,1320.560059,1320.560059,14320000
1985-06-06,1317.199951,1330.530029,1311.939941,1327.280029,1327.280029,9770000
1985-06-07,1329.640015,1331.989990,1312.949951,1316.420044,1316.420044,8590000
1985-06-10,1314.290039,1322.579956,1307.239990,1318.439941,1318.439941,6120000
1985-06-11,1319.000000,1323.810059,1308.020020,1313.839966,1313.839966,8020000
1985-06-12,1312.050049,1318.209961,1300.739990,1306.339966,1306.339966,9550000
1985-06-13,1302.199951,1308.130005,1285.390015,1290.099976,1290.099976,13310000
1985-06-14,1297.380005,1305.439941,1288.880005,1300.959961,1300.959961,9220000
1985-06-17,1298.949951,1303.989990,1288.750000,1298.390015,1298.390015,7280000
1985-06-18,1299.400024,1312.390015,1293.680054,1304.770020,1304.770020,10900000
1985-06-19,1304.770020,1312.719971,1293.569946,1297.380005,1297.380005,11310000
1985-06-20,1296.709961,1305.439941,1287.750000,1299.729980,1299.729980,7780000
1985-06-21,1297.270020,1326.050049,1293.790039,1324.479980,1324.479980,15770000
1985-06-24,1315.079956,1326.719971,1307.800049,1320.560059,1320.560059,10100000
1985-06-25,1322.689941,1338.819946,1314.069946,1323.030029,1323.030029,14050000
1985-06-26,1320.680054,1329.189941,1314.739990,1323.810059,1323.810059,10060000
1985-06-27,1325.939941,1338.709961,1321.800049,1332.209961,1332.209961,9760000
1985-06-28,1334.119995,1341.170044,1326.160034,1335.459961,1335.459961,9150000
1985-07-01,1334.010010,1342.180054,1322.579956,1337.140015,1337.140015,7880000
1985-07-02,1335.459961,1343.750000,1329.189941,1334.010010,1334.010010,9170000
1985-07-03,1331.770020,1337.589966,1320.229980,1326.390015,1326.390015,9030000
1985-07-05,1328.290039,1340.609985,1324.930054,1334.449951,1334.449951,6000000
1985-07-08,1330.420044,1336.469971,1318.880005,1328.410034,1328.410034,7050000
1985-07-09,1324.599976,1333.670044,1313.400024,1321.910034,1321.910034,9400000
1985-07-10,1320.900024,1336.810059,1315.300049,1332.890015,1332.890015,10060000
1985-07-11,1333.219971,1343.640015,1326.160034,1337.699951,1337.699951,10170000
1985-07-12,1336.130005,1345.989990,1326.390015,1338.599976,1338.599976,11060000
1985-07-15,1333.890015,1347.670044,1326.949951,1335.459961,1335.459961,10970000
1985-07-16,1336.579956,1351.930054,1331.540039,1347.890015,1347.890015,12980000
1985-07-17,1354.609985,1365.930054,1346.209961,1357.969971,1357.969971,15510000
1985-07-18,1352.260010,1363.260010,1345.319946,1350.920044,1350.920044,12590000
1985-07-19,1351.030029,1363.349976,1346.439941,1359.540039,1359.540039,10810000
1985-07-22,1356.180054,1362.119995,1346.890015,1357.640015,1357.640015,8790000
1985-07-23,1357.079956,1372.199951,1344.760010,1351.810059,1351.810059,18070000
1985-07-24,1349.800049,1359.209961,1335.689941,1348.900024,1348.900024,12860000
1985-07-25,1349.130005,1359.880005,1338.599976,1353.609985,1353.609985,11870000
1985-07-26,1352.260010,1365.589966,1345.209961,1357.079956,1357.079956,10820000
1985-07-29,1354.280029,1358.089966,1338.930054,1343.859985,1343.859985,8560000
1985-07-30,1340.390015,1352.599976,1334.900024,1346.099976,1346.099976,10790000
1985-07-31,1347.890015,1357.410034,1340.050049,1347.449951,1347.449951,10690000
1985-08-01,1350.020020,1361.900024,1342.969971,1355.619995,1355.619995,9840000
1985-08-02,1354.280029,1360.099976,1345.430054,1353.050049,1353.050049,6220000
1985-08-05,1348.569946,1352.709961,1336.920044,1346.890015,1346.890015,6640000
1985-08-06,1345.880005,1350.020020,1322.920044,1325.160034,1325.160034,9710000
1985-08-07,1320.790039,1331.209961,1316.310059,1325.040039,1325.040039,7260000
1985-08-08,1324.709961,1334.790039,1318.319946,1329.859985,1329.859985,8480000
1985-08-09,1328.849976,1331.880005,1317.650024,1320.790039,1320.790039,7430000
1985-08-12,1318.770020,1324.369995,1309.140015,1314.290039,1314.290039,7200000
1985-08-13,1314.630005,1325.489990,1303.650024,1315.300049,1315.300049,7200000
1985-08-14,1318.550049,1326.050049,1311.380005,1316.979980,1316.979980,7120000
1985-08-15,1318.439941,1324.709961,1308.130005,1317.760010,1317.760010,7550000
1985-08-16,1312.609985,1321.569946,1305.890015,1312.719971,1312.719971,10380000
1985-08-19,1312.050049,1319.219971,1307.569946,1312.500000,1312.500000,6070000
1985-08-20,1315.969971,1328.069946,1311.829956,1323.699951,1323.699951,9120000
1985-08-21,1323.920044,1333.670044,1319.109985,1329.530029,1329.530029,7180000
1985-08-22,1330.420044,1334.680054,1313.510010,1318.099976,1318.099976,8260000
1985-08-23,1316.420044,1322.920044,1310.479980,1318.319946,1318.319946,6090000
1985-08-26,1316.640015,1324.260010,1309.810059,1317.650024,1317.650024,5160000
1985-08-27,1321.239990,1328.630005,1315.189941,1322.469971,1322.469971,6750000
1985-08-28,1322.920044,1334.790039,1316.979980,1331.089966,1331.089966,12840000
1985-08-29,1331.209961,1340.050049,1325.160034,1335.130005,1335.130005,10400000
1985-08-30,1335.459961,1342.410034,1325.270020,1334.010010,1334.010010,9110000
1985-09-03,1333.670044,1337.140015,1322.800049,1329.189941,1329.189941,8070000
1985-09-04,1329.079956,1334.119995,1318.209961,1326.719971,1326.719971,8610000
1985-09-05,1326.390015,1333.000000,1318.660034,1325.829956,1325.829956,8250000
1985-09-06,1327.170044,1341.400024,1323.920044,1335.689941,1335.689941,8900000
1985-09-09,1335.130005,1348.229980,1326.609985,1339.270020,1339.270020,8680000
1985-09-10,1337.930054,1346.550049,1324.819946,1333.449951,1333.449951,10140000
1985-09-11,1330.199951,1334.010010,1314.849976,1319.439941,1319.439941,8070000
1985-09-12,1317.430054,1327.400024,1307.010010,1312.390015,1312.390015,9940000
1985-09-13,1314.959961,1320.119995,1296.709961,1307.680054,1307.680054,10130000
1985-09-16,1307.349976,1315.750000,1301.079956,1309.140015,1309.140015,7020000
1985-09-17,1308.579956,1314.520020,1291.219971,1298.160034,1298.160034,10270000
1985-09-18,1295.250000,1307.569946,1283.709961,1300.400024,1300.400024,11930000
1985-09-19,1298.839966,1312.949951,1291.219971,1306.790039,1306.790039,10130000
1985-09-20,1306.339966,1313.400024,1294.469971,1297.939941,1297.939941,11020000
1985-09-23,1313.959961,1323.589966,1305.780029,1316.310059,1316.310059,17580000
1985-09-24,1314.739990,1334.569946,1301.859985,1321.119995,1321.119995,11040000
1985-09-25,1323.479980,1330.199951,1306.000000,1312.050049,1312.050049,12280000
1985-09-26,1310.599976,1325.270020,1301.969971,1320.790039,1320.790039,12880000
1985-09-30,1330.089966,1336.810059,1318.550049,1328.630005,1328.630005,12020000
1985-10-01,1329.640015,1343.969971,1323.479980,1340.949951,1340.949951,15600000
1985-10-02,1343.410034,1351.589966,1327.959961,1333.670044,1333.670044,12580000
1985-10-03,1332.209961,1345.430054,1323.810059,1333.109985,1333.109985,10700000
1985-10-04,1330.089966,1335.010010,1321.119995,1328.739990,1328.739990,8830000
1985-10-07,1326.050049,1335.910034,1315.189941,1324.369995,1324.369995,9300000
1985-10-08,1325.040039,1333.890015,1316.199951,1325.489990,1325.489990,7620000
1985-10-09,1324.479980,1336.810059,1320.229980,1326.719971,1326.719971,7500000
1985-10-10,1325.599976,1333.329956,1318.439941,1328.069946,1328.069946,6010000
1985-10-11,1328.290039,1343.410034,1323.699951,1339.939941,1339.939941,9210000
1985-10-14,1340.390015,1356.180054,1336.579956,1354.729980,1354.729980,8640000
1985-10-15,1356.739990,1364.140015,1343.530029,1350.810059,1350.810059,13530000
1985-10-16,1351.930054,1371.300049,1346.209961,1368.500000,1368.500000,13400000
1985-10-17,1366.939941,1378.359985,1356.849976,1369.290039,1369.290039,13980000
1985-10-18,1368.839966,1383.400024,1358.869995,1368.839966,1368.839966,12670000
1985-10-21,1367.050049,1375.670044,1357.750000,1364.140015,1364.140015,7800000
1985-10-22,1364.250000,1374.660034,1356.180054,1364.359985,1364.359985,9230000
1985-10-23,1364.469971,1373.430054,1357.079956,1367.160034,1367.160034,10770000
1985-10-24,1367.380005,1374.550049,1355.290039,1362.339966,1362.339966,12230000
1985-10-25,1360.099976,1366.709961,1351.589966,1356.520020,1356.520020,11960000
1985-10-28,1353.050049,1364.020020,1346.550049,1359.989990,1359.989990,10710000
1985-10-29,1361.780029,1377.689941,1356.180054,1368.729980,1368.729980,12310000
1985-10-30,1373.050049,1384.630005,1361.010010,1375.569946,1375.569946,15150000
1985-10-31,1375.459961,1383.599976,1362.609985,1374.310059,1374.310059,13330000
1985-11-01,1372.130005,1393.579956,1367.780029,1390.250000,1390.250000,13930000
1985-11-04,1388.069946,1398.510010,1377.060059,1389.680054,1389.680054,11580000
1985-11-05,1386.810059,1402.520020,1380.280029,1396.670044,1396.670044,13870000
1985-11-06,1398.390015,1411.010010,1386.469971,1403.439941,1403.439941,14980000
1985-11-07,1400.109985,1410.109985,1389.910034,1399.540039,1399.540039,14160000
1985-11-08,1397.939941,1410.439941,1391.060059,1404.359985,1404.359985,11500000
1985-11-11,1405.729980,1432.569946,1402.410034,1431.880005,1431.880005,17030000
1985-11-12,1431.079956,1446.099976,1421.099976,1433.599976,1433.599976,19860000
1985-11-13,1432.680054,1439.790039,1419.380005,1427.750000,1427.750000,10740000
1985-11-14,1425.689941,1443.810059,1420.640015,1439.219971,1439.219971,12710000
1985-11-15,1435.780029,1450.569946,1425.689941,1435.089966,1435.089966,16310000
1985-11-18,1433.260010,1447.250000,1422.250000,1440.020020,1440.020020,12790000
1985-11-19,1444.719971,1452.180054,1430.050049,1438.989990,1438.989990,14000000
1985-11-20,1440.369995,1451.489990,1429.239990,1439.219971,1439.219971,17360000
1985-11-21,1445.300049,1466.060059,1439.790039,1462.270020,1462.270020,20310000
1985-11-22,1460.780029,1475.569946,1451.609985,1464.329956,1464.329956,15890000
1985-11-25,1462.839966,1467.089966,1449.430054,1456.650024,1456.650024,11070000
1985-11-26,1456.540039,1470.069946,1447.250000,1456.770020,1456.770020,20920000
1985-11-27,1460.439941,1483.829956,1454.010010,1475.689941,1475.689941,23580000
1985-11-29,1480.280029,1486.930054,1463.989990,1472.130005,1472.130005,10990000
1985-12-02,1471.329956,1476.260010,1451.260010,1457.910034,1457.910034,10620000
1985-12-03,1455.050049,1466.400024,1450.339966,1459.060059,1459.060059,9620000
1985-12-04,1463.760010,1488.760010,1457.449951,1484.400024,1484.400024,17420000
1985-12-05,1490.369995,1504.010010,1477.979980,1482.910034,1482.910034,19850000
1985-12-06,1476.719971,1488.300049,1464.790039,1477.180054,1477.180054,15140000
1985-12-09,1483.939941,1504.130005,1478.099976,1497.020020,1497.020020,21060000
1985-12-10,1498.849976,1514.910034,1483.939941,1499.199951,1499.199951,25800000
1985-12-11,1498.170044,1520.300049,1492.089966,1511.699951,1511.699951,25490000
1985-12-12,1512.040039,1523.510010,1496.790039,1511.239990,1511.239990,23580000
1985-12-13,1515.479980,1546.439941,1502.750000,1535.209961,1535.209961,22730000
1985-12-16,1538.300049,1570.869995,1528.900024,1553.099976,1553.099976,22700000
1985-12-17,1556.880005,1568.810059,1536.349976,1544.500000,1544.500000,20390000
1985-12-18,1543.119995,1560.439941,1528.439941,1542.430054,1542.430054,20280000
1985-12-19,1540.369995,1552.979980,1532.000000,1543.920044,1543.920044,16160000
1985-12-20,1548.739990,1564.560059,1535.670044,1543.000000,1543.000000,23510000
1985-12-23,1539.219971,1547.819946,1516.630005,1528.780029,1528.780029,15970000
1985-12-24,1526.380005,1532.449951,1508.829956,1519.150024,1519.150024,9740000
1985-12-26,1520.760010,1532.569946,1514.680054,1526.489990,1526.489990,6770000
1985-12-27,1530.160034,1548.849976,1527.290039,1543.000000,1543.000000,9910000
1985-12-30,1546.099976,1557.339966,1534.979980,1550.459961,1550.459961,11450000
1985-12-31,1552.290039,1562.839966,1537.500000,1546.670044,1546.670044,13630000
1986-01-02,1546.219971,1551.949951,1523.739990,1537.729980,1537.729980,10660000
1986-01-03,1540.020020,1557.109985,1534.979980,1549.199951,1549.199951,10460000
1986-01-06,1550.000000,1557.000000,1537.040039,1547.589966,1547.589966,11000000
1986-01-07,1552.060059,1573.739990,1544.500000,1565.709961,1565.709961,15170000
1986-01-08,1570.989990,1578.099976,1516.630005,1526.609985,1526.609985,20630000
1986-01-09,1516.060059,1530.849976,1495.640015,1518.229980,1518.229980,21010000
1986-01-10,1520.760010,1530.959961,1500.569946,1513.530029,1513.530029,12520000
1986-01-13,1511.930054,1526.829956,1502.290039,1520.530029,1520.530029,13130000
1986-01-14,1526.380005,1530.619995,1508.030029,1519.040039,1519.040039,11790000
1986-01-15,1519.839966,1535.319946,1512.959961,1527.290039,1527.290039,11290000
1986-01-16,1531.079956,1547.709961,1517.089966,1541.630005,1541.630005,16920000
1986-01-17,1541.170044,1552.520020,1519.719971,1536.699951,1536.699951,17010000
1986-01-20,1530.849976,1536.010010,1516.859985,1529.130005,1529.130005,8140000
1986-01-21,1530.390015,1535.890015,1502.869995,1514.449951,1514.449951,13570000
1986-01-22,1513.420044,1525.569946,1494.839966,1502.290039,1502.290039,12970000
1986-01-23,1500.339966,1519.390015,1491.739990,1511.239990,1511.239990,14150000
1986-01-24,1517.430054,1537.390015,1507.680054,1529.930054,1529.930054,13790000
1986-01-27,1536.579956,1548.170044,1524.430054,1537.609985,1537.609985,11430000
1986-01-28,1540.369995,1561.349976,1530.500000,1556.420044,1556.420044,16080000
1986-01-29,1558.140015,1578.099976,1548.050049,1558.939941,1558.939941,18090000
1986-01-30,1558.369995,1572.589966,1545.760010,1552.180054,1552.180054,13370000
1986-01-31,1551.260010,1582.910034,1548.170044,1570.989990,1570.989990,17840000
1986-02-03,1570.530029,1600.109985,1564.329956,1594.270020,1594.270020,16320000
1986-02-04,1596.670044,1611.469971,1575.459961,1593.229980,1593.229980,21880000
1986-02-05,1590.140015,1601.829956,1576.260010,1593.119995,1593.119995,16260000
1986-02-06,1595.760010,1616.510010,1587.500000,1600.689941,1600.689941,18580000
1986-02-07,1590.140015,1622.819946,1576.829956,1613.420044,1613.420044,18470000
1986-02-10,1614.449951,1633.140015,1605.160034,1626.380005,1626.380005,15150000
1986-02-11,1624.890015,1637.500000,1613.300049,1622.819946,1622.819946,15710000
1986-02-12,1625.339966,1640.479980,1611.699951,1629.930054,1629.930054,18270000
1986-02-13,1632.569946,1649.310059,1616.859985,1645.069946,1645.069946,16320000
1986-02-14,1645.410034,1668.689941,1636.119995,1664.449951,1664.449951,19100000
1986-02-18,1661.579956,1685.550049,1649.430054,1678.780029,1678.780029,16930000
1986-02-19,1673.050049,1689.219971,1651.030029,1658.260010,1658.260010,15180000
1986-02-20,1652.750000,1675.459961,1641.969971,1672.819946,1672.819946,13910000
1986-02-21,1681.540039,1702.750000,1668.689941,1697.709961,1697.709961,21280000
1986-02-24,1689.790039,1709.750000,1678.670044,1698.280029,1698.280029,16080000
1986-02-25,1695.989990,1709.520020,1674.079956,1692.660034,1692.660034,16000000
1986-02-26,1694.040039,1714.790039,1679.589966,1696.900024,1696.900024,19340000
1986-02-27,1701.829956,1728.900024,1683.369995,1713.989990,1713.989990,21010000
1986-02-28,1722.589966,1732.569946,1687.500000,1709.060059,1709.060059,21070000
1986-03-03,1706.189941,1714.329956,1684.630005,1696.670044,1696.670044,13800000
1986-03-04,1699.109985,1718.630005,1679.719971,1686.420044,1686.420044,17030000
1986-03-05,1681.630005,1695.400024,1663.069946,1686.660034,1686.660034,17360000
1986-03-06,1698.640015,1711.209961,1681.750000,1696.599976,1696.599976,16420000
1986-03-07,1694.800049,1713.479980,1682.829956,1699.829956,1699.829956,15780000
1986-03-10,1698.040039,1715.160034,1688.699951,1702.949951,1702.949951,11750000
1986-03-11,1714.800049,1752.170044,1704.260010,1746.050049,1746.050049,20450000
1986-03-12,1750.000000,1773.349976,1733.479980,1745.449951,1745.449951,22630000
1986-03-13,1740.060059,1768.800049,1729.530029,1753.709961,1753.709961,17660000
1986-03-14,1761.140015,1799.930054,1745.209961,1792.739990,1792.739990,22780000
1986-03-17,1777.060059,1790.589966,1758.380005,1776.859985,1776.859985,15120000
1986-03-18,1772.270020,1806.750000,1763.650024,1789.869995,1789.869995,16120000
1986-03-19,1796.699951,1806.989990,1773.469971,1787.949951,1787.949951,13870000
1986-03-20,1793.819946,1820.760010,1784.359985,1804.239990,1804.239990,14320000
1986-03-21,1807.949951,1821.239990,1764.849976,1768.560059,1768.560059,30170000
1986-03-24,1784.359985,1796.219971,1763.290039,1782.930054,1782.930054,19510000
1986-03-25,1781.010010,1794.300049,1762.089966,1778.500000,1778.500000,14970000
1986-03-26,1784.119995,1817.410034,1775.979980,1810.699951,1810.699951,19030000
1986-03-27,1822.199951,1849.739990,1806.510010,1821.719971,1821.719971,22460000
1986-03-31,1824.229980,1841.829956,1803.160034,1818.609985,1818.609985,14670000
1986-04-01,1822.079956,1829.020020,1777.540039,1790.109985,1790.109985,19440000
1986-04-02,1786.280029,1803.640015,1769.760010,1795.260010,1795.260010,15750000
1986-04-03,1796.459961,1809.270020,1753.709961,1766.400024,1766.400024,16890000
1986-04-04,1762.930054,1772.869995,1728.449951,1739.219971,1739.219971,17090000
1986-04-07,1734.550049,1749.040039,1712.520020,1735.510010,1735.510010,14410000
1986-04-08,1750.359985,1779.569946,1737.069946,1769.760010,1769.760010,17210000
1986-04-09,1784.359985,1807.709961,1754.189941,1778.619995,1778.619995,16930000
1986-04-10,1791.069946,1807.829956,1768.199951,1794.300049,1794.300049,69590000
1986-04-11,1800.719971,1812.500000,1779.140015,1790.180054,1790.180054,20660000
1986-04-14,1791.420044,1811.380005,1781.000000,1805.310059,1805.310059,11010000
1986-04-15,1799.849976,1822.050049,1789.680054,1809.650024,1809.650024,14870000
1986-04-16,1823.410034,1859.619995,1814.729980,1847.969971,1847.969971,32130000
1986-04-17,1849.079956,1870.160034,1831.719971,1855.030029,1855.030029,22630000
1986-04-18,1851.810059,1870.160034,1830.979980,1840.400024,1840.400024,21670000
1986-04-21,1842.510010,1864.209961,1829.859985,1855.900024,1855.900024,15270000
1986-04-22,1858.260010,1866.439941,1815.969971,1830.979980,1830.979980,19290000
1986-04-23,1823.410034,1841.270020,1803.939941,1829.609985,1829.609985,15840000
1986-04-24,1831.719971,1848.459961,1818.949951,1831.719971,1831.719971,17920000
1986-04-25,1836.430054,1848.459961,1813.739990,1835.569946,1835.569946,15330000
1986-04-28,1834.199951,1852.660034,1817.709961,1843.750000,1843.750000,13680000
1986-04-29,1848.829956,1856.150024,1813.119995,1825.890015,1825.890015,16400000
1986-04-30,1825.400024,1831.229980,1777.900024,1783.979980,1783.979980,17270000
1986-05-01,1777.900024,1796.880005,1761.040039,1777.780029,1777.780029,18550000
1986-05-02,1782.239990,1795.880005,1763.140015,1774.680054,1774.680054,14840000
1986-05-05,1777.530029,1800.349976,1770.959961,1793.770020,1793.770020,11680000
1986-05-06,1799.359985,1803.319946,1775.920044,1787.949951,1787.949951,14540000
1986-05-07,1782.369995,1790.050049,1755.209961,1775.300049,1775.300049,16960000
1986-05-08,1780.750000,1797.869995,1768.479980,1786.209961,1786.209961,16110000
1986-05-09,1779.640015,1797.119995,1767.729980,1789.430054,1789.430054,13850000
1986-05-12,1786.459961,1804.319946,1774.800049,1787.329956,1787.329956,12030000
1986-05-13,1790.550049,1804.069946,1772.319946,1785.339966,1785.339966,14660000
1986-05-14,1790.430054,1815.229980,1775.550049,1808.280029,1808.280029,15790000
1986-05-15,1803.939941,1808.780029,1766.989990,1774.680054,1774.680054,14560000
1986-05-16,1770.959961,1775.670044,1749.880005,1759.800049,1759.800049,13480000
1986-05-19,1763.140015,1769.839966,1746.530029,1758.180054,1758.180054,8460000
1986-05-20,1758.560059,1788.439941,1752.479980,1783.979980,1783.979980,10860000
1986-05-21,1783.479980,1798.609985,1766.619995,1775.170044,1775.170044,11770000
1986-05-22,1782.609985,1813.739990,1774.180054,1806.300049,1806.300049,17100000
1986-05-23,1812.250000,1842.140015,1804.689941,1823.290039,1823.290039,12660000
1986-05-27,1833.160034,1856.560059,1823.479980,1853.030029,1853.030029,12540000
1986-05-28,1862.010010,1891.790039,1851.920044,1878.280029,1878.280029,18020000
1986-05-29,1874.869995,1892.969971,1857.420044,1882.349976,1882.349976,14940000
1986-05-30,1872.510010,1898.219971,1857.949951,1876.709961,1876.709961,16210000
1986-06-02,1874.189941,1886.170044,1845.530029,1861.949951,1861.949951,12370000
1986-06-03,1860.739990,1875.540039,1845.670044,1870.430054,1870.430054,12520000
1986-06-04,1876.349976,1882.000000,1846.339966,1863.290039,1863.290039,12240000
1986-06-05,1865.180054,1880.790039,1851.180054,1879.439941,1879.439941,11090000
1986-06-06,1879.979980,1894.380005,1866.119995,1885.900024,1885.900024,11160000
1986-06-09,1878.770020,1880.250000,1833.829956,1840.150024,1840.150024,12020000
1986-06-10,1836.380005,1852.800049,1816.069946,1837.189941,1837.189941,13590000
1986-06-11,1842.030029,1854.680054,1825.750000,1846.069946,1846.069946,11320000
1986-06-12,1846.069946,1851.859985,1826.290039,1838.130005,1838.130005,8810000
1986-06-13,1848.219971,1883.209961,1843.920044,1874.189941,1874.189941,14390000
1986-06-16,1880.520020,1890.609985,1863.290039,1871.770020,1871.770020,12530000
1986-06-17,1877.619995,1886.979980,1853.939941,1865.780029,1865.780029,12330000
1986-06-18,1867.839966,1881.329956,1843.750000,1868.939941,1868.939941,12620000
1986-06-19,1864.400024,1883.119995,1851.459961,1855.859985,1855.859985,12560000
1986-06-20,1864.400024,1882.849976,1847.640015,1879.540039,1879.540039,17720000
1986-06-23,1873.489990,1883.400024,1853.390015,1864.260010,1864.260010,15250000
1986-06-24,1867.430054,1891.800049,1853.939941,1875.550049,1875.550049,13430000
1986-06-25,1879.540039,1903.359985,1870.319946,1885.050049,1885.050049,15320000
1986-06-26,1890.040039,1897.219971,1867.410034,1880.199951,1880.199951,10900000
1986-06-27,1885.969971,1898.900024,1871.339966,1885.260010,1885.260010,10240000
1986-06-30,1884.979980,1908.619995,1876.119995,1892.719971,1892.719971,12360000
1986-07-01,1889.760010,1911.280029,1878.520020,1903.540039,1903.540039,15550000
1986-07-02,1905.510010,1922.670044,1891.310059,1909.030029,1909.030029,12080000
1986-07-03,1911.280029,1918.589966,1887.229980,1900.869995,1900.869995,10490000
1986-07-07,1893.979980,1895.530029,1834.079956,1838.859985,1838.859985,16480000
1986-07-08,1822.130005,1834.359985,1794.989990,1820.729980,1820.729980,19530000
1986-07-09,1825.079956,1838.579956,1807.650024,1826.069946,1826.069946,15930000
1986-07-10,1833.800049,1842.939941,1799.069946,1831.829956,1831.829956,16340000
1986-07-11,1832.109985,1840.969971,1810.880005,1821.430054,1821.430054,12950000
1986-07-14,1809.339966,1816.650024,1785.290039,1793.449951,1793.449951,13140000
1986-07-15,1789.790039,1805.540039,1760.119995,1768.699951,1768.699951,24310000
1986-07-16,1776.859985,1794.290039,1759.699951,1774.180054,1774.180054,16140000
1986-07-17,1778.680054,1802.729980,1762.089966,1781.780029,1781.780029,16060000
1986-07-18,1781.359985,1807.369995,1754.640015,1777.979980,1777.979980,21220000
1986-07-21,1774.180054,1792.599976,1763.920044,1779.109985,1779.109985,10040000
1986-07-22,1777.000000,1810.459961,1769.119995,1795.130005,1795.130005,14990000
1986-07-23,1796.400024,1813.699951,1780.089966,1798.369995,1798.369995,14630000
1986-07-24,1797.810059,1806.810059,1778.680054,1791.619995,1791.619995,13040000
1986-07-25,1799.780029,1821.569946,1791.060059,1810.040039,1810.040039,11420000
1986-07-28,1806.949951,1815.239990,1760.260010,1773.900024,1773.900024,15650000
1986-07-29,1776.430054,1788.949951,1752.949951,1766.869995,1766.869995,14070000
1986-07-30,1768.979980,1794.150024,1741.560059,1779.390015,1779.390015,22940000
1986-07-31,1779.810059,1794.290039,1764.199951,1775.310059,1775.310059,14490000
1986-08-01,1775.310059,1788.800049,1753.089966,1763.640015,1763.640015,11380000
1986-08-04,1753.089966,1785.150024,1730.599976,1769.969971,1769.969971,16320000
1986-08-05,1787.819946,1800.199951,1766.869995,1777.000000,1777.000000,20270000
1986-08-06,1771.650024,1788.670044,1759.839966,1779.530029,1779.530029,15330000
1986-08-07,1774.750000,1802.020020,1766.170044,1786.280029,1786.280029,12530000
1986-08-08,1786.420044,1799.780029,1769.689941,1782.619995,1782.619995,12850000
1986-08-11,1786.699951,1824.660034,1779.250000,1811.160034,1811.160034,16930000
1986-08-12,1824.380005,1840.550049,1804.420044,1835.489990,1835.489990,15490000
1986-08-13,1836.189941,1860.660034,1822.979980,1844.489990,1844.489990,17470000
1986-08-14,1844.069946,1859.810059,1832.540039,1844.910034,1844.910034,11790000
1986-08-15,1848.140015,1863.609985,1829.020020,1855.599976,1855.599976,15040000
1986-08-18,1857.989990,1875.140015,1842.660034,1869.520020,1869.520020,12620000
1986-08-19,1867.550049,1880.199951,1846.880005,1862.910034,1862.910034,10990000
1986-08-20,1861.219971,1889.339966,1849.969971,1881.329956,1881.329956,17790000
1986-08-21,1883.719971,1899.469971,1864.310059,1881.189941,1881.189941,15170000
1986-08-22,1879.780029,1899.040039,1868.109985,1887.800049,1887.800049,10640000
1986-08-25,1887.650024,1893.420044,1860.520020,1871.770020,1871.770020,10590000
1986-08-26,1876.550049,1911.280029,1870.500000,1904.250000,1904.250000,16880000
1986-08-27,1904.250000,1918.589966,1887.800049,1904.530029,1904.530029,15760000
1986-08-28,1896.790039,1912.260010,1882.729980,1900.170044,1900.170044,12460000
1986-08-29,1896.930054,1913.530029,1883.439941,1898.339966,1898.339966,9580000
1986-09-02,1903.260010,1913.390015,1857.420044,1870.359985,1870.359985,17070000
1986-09-03,1861.920044,1888.219971,1852.780029,1881.329956,1881.329956,16070000
1986-09-04,1884.699951,1927.869995,1877.250000,1919.709961,1919.709961,22890000
1986-09-05,1918.729980,1933.349976,1890.189941,1899.750000,1899.750000,21020000
1986-09-08,1889.760010,1907.060059,1866.839966,1888.640015,1888.640015,15270000
1986-09-09,1898.339966,1909.449951,1874.020020,1884.140015,1884.140015,14460000
1986-09-10,1885.689941,1897.500000,1863.050049,1879.500000,1879.500000,14290000
1986-09-11,1861.640015,1868.670044,1780.790039,1792.890015,1792.890015,30720000
1986-09-12,1794.150024,1805.400024,1733.550049,1758.719971,1758.719971,34990000
1986-09-15,1772.920044,1786.979980,1746.199951,1767.579956,1767.579956,18220000
1986-09-16,1763.219971,1785.010010,1739.599976,1778.540039,1778.540039,14790000
1986-09-17,1780.369995,1799.349976,1757.869995,1769.400024,1769.400024,16470000
1986-09-18,1763.219971,1789.930054,1748.030029,1774.180054,1774.180054,17290000
1986-09-19,1765.469971,1783.040039,1747.609985,1762.650024,1762.650024,22560000
1986-09-22,1771.369995,1797.810059,1761.670044,1793.449951,1793.449951,23340000
1986-09-23,1795.979980,1809.760010,1778.540039,1797.810059,1797.810059,21370000
1986-09-24,1798.229980,1820.020020,1786.280029,1803.290039,1803.290039,18210000
1986-09-25,1799.489990,1803.150024,1753.800049,1768.560059,1768.560059,18930000
1986-09-26,1759.420044,1788.099976,1750.140015,1769.689941,1769.689941,11980000
1986-09-29,1759.560059,1768.979980,1732.989990,1755.199951,1755.199951,14890000
1986-09-30,1761.390015,1790.349976,1750.140015,1767.579956,1767.579956,16390000
1986-10-01,1775.030029,1805.819946,1762.650024,1782.900024,1782.900024,21430000
1986-10-02,1778.819946,1796.540039,1767.719971,1781.209961,1781.209961,12120000
1986-10-03,1793.449951,1806.380005,1761.250000,1774.180054,1774.180054,18200000
1986-10-06,1772.920044,1794.849976,1763.359985,1784.449951,1784.449951,11360000
1986-10-07,1787.400024,1799.349976,1765.189941,1784.449951,1784.449951,22650000
1986-10-08,1777.560059,1812.430054,1772.219971,1803.849976,1803.849976,21570000
1986-10-09,1802.589966,1824.239990,1785.849976,1796.819946,1796.819946,19390000
1986-10-10,1790.920044,1806.380005,1780.930054,1793.170044,1793.170044,12110000
1986-10-13,1792.599976,1806.949951,1781.500000,1798.369995,1798.369995,6660000
1986-10-14,1797.670044,1816.510010,1783.319946,1800.199951,1800.199951,17490000
1986-10-15,1799.209961,1835.770020,1792.180054,1831.689941,1831.689941,18260000
1986-10-16,1835.489990,1852.640015,1819.180054,1836.189941,1836.189941,19860000
1986-10-17,1829.439941,1844.910034,1817.069946,1837.040039,1837.040039,19920000
1986-10-20,1821.290039,1826.630005,1793.869995,1811.020020,1811.020020,14550000
1986-10-21,1811.020020,1822.979980,1792.040039,1805.680054,1805.680054,14770000
1986-10-22,1803.569946,1821.290039,1793.589966,1808.349976,1808.349976,14500000
1986-10-23,1812.150024,1845.050049,1806.949951,1834.930054,1834.930054,18630000
1986-10-24,1836.329956,1851.660034,1821.709961,1832.359985,1832.359985,14980000
1986-10-27,1834.079956,1850.109985,1817.489990,1841.819946,1841.819946,21220000
1986-10-28,1843.640015,1863.469971,1830.989990,1845.469971,1845.469971,17730000
1986-10-29,1841.540039,1863.329956,1834.510010,1851.800049,1851.800049,17970000
1986-10-30,1880.199951,1894.689941,1862.770020,1878.369995,1878.369995,26230000
1986-10-31,1875.280029,1891.729980,1858.130005,1877.709961,1877.709961,18230000
1986-11-03,1880.619995,1902.280029,1870.780029,1894.260010,1894.260010,18350000
1986-11-04,1884.280029,1902.000000,1873.880005,1892.439941,1892.439941,19280000
1986-11-05,1886.109985,1911.140015,1876.550049,1899.040039,1899.040039,24120000
1986-11-06,1891.729980,1907.479980,1868.949951,1891.589966,1891.589966,22560000
1986-11-07,1885.689941,1899.469971,1870.780029,1886.530029,1886.530029,16640000
1986-11-10,1883.439941,1901.010010,1871.199951,1892.290039,1892.290039,17700000
1986-11-11,1891.589966,1904.949951,1882.449951,1895.949951,1895.949951,14570000
1986-11-12,1898.900024,1909.310059,1876.969971,1893.699951,1893.699951,15320000
1986-11-13,1893.140015,1901.010010,1857.280029,1862.199951,1862.199951,20160000
1986-11-14,1861.219971,1883.569946,1848.280029,1873.589966,1873.589966,14140000
1986-11-17,1857.000000,1879.920044,1846.739990,1860.520020,1860.520020,16290000
1986-11-18,1854.329956,1864.310059,1806.520020,1817.209961,1817.209961,22060000
1986-11-19,1811.589966,1838.020020,1797.099976,1826.630005,1826.630005,23170000
1986-11-20,1841.540039,1866.280029,1823.119995,1860.660034,1860.660034,25290000
1986-11-21,1864.030029,1901.859985,1853.069946,1893.560059,1893.560059,27640000
1986-11-24,1887.650024,1921.400024,1879.079956,1906.069946,1906.069946,21930000
1986-11-25,1906.780029,1922.810059,1890.040039,1912.119995,1912.119995,22490000
1986-11-26,1908.459961,1926.459961,1895.109985,1916.760010,1916.760010,16240000
1986-11-28,1917.180054,1923.510010,1903.819946,1914.229980,1914.229980,7670000
1986-12-01,1900.170044,1915.910034,1880.479980,1912.540039,1912.540039,14650000
1986-12-02,1920.699951,1958.800049,1914.930054,1955.569946,1955.569946,27360000
1986-12-03,1947.550049,1971.739990,1933.910034,1947.270020,1947.270020,23250000
1986-12-04,1945.439941,1963.300049,1930.260010,1939.680054,1939.680054,15620000
1986-12-05,1938.410034,1950.219971,1911.699951,1925.060059,1925.060059,15450000
1986-12-08,1925.479980,1946.709961,1906.920044,1930.260010,1930.260010,15430000
1986-12-09,1931.520020,1939.819946,1909.869995,1916.900024,1916.900024,12940000
1986-12-10,1913.670044,1943.050049,1908.319946,1932.930054,1932.930054,16970000
1986-12-11,1940.099976,1947.410034,1904.810059,1923.650024,1923.650024,19460000
1986-12-12,1921.260010,1932.089966,1904.390015,1912.260010,1912.260010,17110000
1986-12-15,1901.010010,1925.339966,1887.089966,1922.810059,1922.810059,18450000
1986-12-16,1923.650024,1942.910034,1912.400024,1936.160034,1936.160034,20440000
1986-12-17,1926.599976,1937.569946,1909.449951,1918.310059,1918.310059,17060000
1986-12-18,1916.199951,1927.020020,1900.170044,1912.819946,1912.819946,18310000
1986-12-19,1914.650024,1935.180054,1899.890015,1928.849976,1928.849976,48550000
1986-12-22,1921.959961,1938.839966,1907.760010,1926.180054,1926.180054,26260000
1986-12-23,1924.209961,1933.770020,1902.280029,1914.369995,1914.369995,28850000
1986-12-24,1913.949951,1937.569946,1910.010010,1926.880005,1926.880005,14500000
1986-12-26,1927.589966,1939.119995,1919.709961,1930.400024,1930.400024,4850000
1986-12-29,1925.199951,1931.380005,1904.530029,1912.119995,1912.119995,2530000
1986-12-30,1911.140015,1920.699951,1894.689941,1908.609985,1908.609985,12350000
1986-12-31,1909.030029,1920.420044,1885.400024,1895.949951,1895.949951,13930000
1987-01-02,1900.589966,1933.489990,1897.359985,1927.310059,1927.310059,10860000
1987-01-05,1944.880005,1980.739990,1936.589966,1971.319946,1971.319946,25260000
1987-01-06,1978.349976,1993.810059,1961.900024,1974.829956,1974.829956,28560000
1987-01-07,1971.880005,2003.089966,1965.689941,1993.949951,1993.949951,22550000
1987-01-08,1996.770020,2014.199951,1975.959961,2002.250000,2002.250000,25350000
1987-01-09,1998.880005,2021.650024,1988.609985,2005.910034,2005.910034,24950000
1987-01-12,1997.329956,2022.079956,1987.630005,2009.420044,2009.420044,25240000
1987-01-13,2006.609985,2027.140015,1994.520020,2012.939941,2012.939941,23380000
1987-01-14,2012.939941,2046.260010,2003.939941,2035.010010,2035.010010,25120000
1987-01-15,2044.709961,2091.250000,2030.790039,2070.729980,2070.729980,32960000
1987-01-16,2073.120117,2099.689941,2054.560059,2076.629883,2076.629883,34850000
1987-01-19,2067.070068,2112.489990,2051.320068,2102.500000,2102.500000,21950000
1987-01-20,2110.659912,2131.610107,2082.540039,2104.469971,2104.469971,30120000
1987-01-21,2088.439941,2123.879883,2079.020020,2094.070068,2094.070068,24010000
1987-01-22,2090.830078,2151.860107,2083.659912,2145.669922,2145.669922,22940000
1987-01-23,2158.459961,2214.570068,2062.850098,2101.520020,2101.520020,40930000
1987-01-26,2103.629883,2125.419922,2079.719971,2107.280029,2107.280029,18300000
1987-01-27,2121.479980,2160.850098,2110.239990,2150.449951,2150.449951,21710000
1987-01-28,2162.679932,2181.100098,2136.389893,2163.389893,2163.389893,25340000
1987-01-29,2178.149902,2193.340088,2139.199951,2160.010010,2160.010010,25130000
1987-01-30,2158.320068,2173.510010,2127.669922,2158.040039,2158.040039,27150000
1987-02-02,2152.979980,2193.620117,2142.149902,2179.419922,2179.419922,22760000
1987-02-03,2187.989990,2201.209961,2159.729980,2168.449951,2168.449951,25810000
1987-02-04,2176.879883,2198.399902,2154.669922,2191.229980,2191.229980,27710000
1987-02-05,2201.489990,2223.280029,2174.629883,2201.489990,2201.489990,33750000
1987-02-06,2198.540039,2213.300049,2176.320068,2186.870117,2186.870117,18680000
1987-02-09,2183.209961,2195.729980,2157.899902,2176.739990,2176.739990,14690000
1987-02-10,2172.379883,2183.629883,2134.419922,2158.040039,2158.040039,18730000
1987-02-11,2159.729980,2182.510010,2145.530029,2171.959961,2171.959961,17050000
1987-02-12,2181.379883,2203.179932,2146.090088,2165.780029,2165.780029,23630000
1987-02-13,2161.000000,2201.350098,2148.760010,2183.350098,2183.350098,25130000
1987-02-17,2192.770020,2242.409912,2184.899902,2237.489990,2237.489990,24590000
1987-02-18,2254.639893,2266.449951,2213.159912,2237.629883,2237.629883,29600000
1987-02-19,2239.879883,2263.219971,2212.320068,2244.090088,2244.090088,24720000
1987-02-20,2247.750000,2260.120117,2220.889893,2235.239990,2235.239990,27570000
1987-02-23,2235.939941,2249.860107,2186.300049,2216.540039,2216.540039,24130000
1987-02-24,2221.030029,2244.090088,2202.620117,2223.280029,2223.280029,17350000
1987-02-25,2223.139893,2248.590088,2209.360107,2226.239990,2226.239990,18600000
1987-02-26,2223.989990,2239.310059,2196.709961,2216.679932,2216.679932,17920000
1987-02-27,2220.330078,2237.909912,2204.870117,2223.989990,2223.989990,16540000
1987-03-02,2228.209961,2242.550049,2209.080078,2220.469971,2220.469971,16590000
1987-03-03,2224.409912,2240.439941,2209.929932,2226.520020,2226.520020,14570000
1987-03-04,2238.610107,2270.110107,2226.239990,2257.449951,2257.449951,22300000
1987-03-05,2270.250000,2295.699951,2253.939941,2276.429932,2276.429932,21320000
1987-03-06,2281.919922,2298.229980,2256.469971,2280.229980,2280.229980,18490000
1987-03-09,2270.389893,2279.669922,2238.610107,2260.120117,2260.120117,14440000
1987-03-10,2257.310059,2289.929932,2246.479980,2280.090088,2280.090088,15680000
1987-03-11,2294.010010,2302.169922,2256.469971,2268.979980,2268.979980,21850000
1987-03-12,2269.419922,2288.149902,2250.139893,2267.340088,2267.340088,18630000
1987-03-13,2272.159912,2282.389893,2245.030029,2258.659912,2258.659912,15740000
1987-03-16,2251.419922,2263.639893,2224.860107,2248.439941,2248.439941,13720000
1987-03-17,2246.159912,2287.780029,2238.209961,2284.800049,2284.800049,19790000
1987-03-18,2299.010010,2315.199951,2262.219971,2286.929932,2286.929932,25790000
1987-03-19,2281.389893,2310.649902,2270.169922,2299.570068,2299.570068,15830000
1987-03-20,2310.649902,2342.050049,2295.030029,2333.520020,2333.520020,30530000
1987-03-23,2337.500000,2373.010010,2322.439941,2363.780029,2363.780029,24730000
1987-03-24,2370.169922,2387.360107,2348.010010,2369.179932,2369.179932,26400000
1987-03-25,2366.760010,2383.520020,2344.459961,2363.489990,2363.489990,19090000
1987-03-26,2374.860107,2399.570068,2359.379883,2372.590088,2372.590088,19460000
1987-03-27,2378.550049,2386.649902,2326.989990,2335.800049,2335.800049,18720000
1987-03-30,2243.040039,2303.409912,2230.260010,2278.409912,2278.409912,28680000
1987-03-31,2296.020020,2315.479980,2271.310059,2304.689941,2304.689941,18570000
1987-04-01,2277.129883,2325.139893,2271.159912,2316.050049,2316.050049,21100000
1987-04-02,2328.550049,2347.590088,2299.290039,2320.449951,2320.449951,22570000
1987-04-03,2321.590088,2402.409912,2307.669922,2390.340088,2390.340088,27410000
1987-04-06,2407.530029,2425.000000,2384.800049,2405.540039,2405.540039,22240000
1987-04-07,2401.280029,2428.409912,2352.840088,2360.939941,2360.939941,26140000
1987-04-08,2371.590088,2396.159912,2342.610107,2372.159912,2372.159912,23220000
1987-04-09,2375.989990,2383.810059,2320.600098,2339.199951,2339.199951,22680000
1987-04-10,2323.439941,2358.659912,2305.110107,2338.780029,2338.780029,24670000
1987-04-13,2332.389893,2355.679932,2278.409912,2287.070068,2287.070068,31990000
1987-04-14,2275.709961,2293.889893,2213.639893,2252.979980,2252.979980,41890000
1987-04-15,2285.800049,2307.530029,2243.320068,2282.949951,2282.949951,29570000
1987-04-16,2296.590088,2320.879883,2264.629883,2275.989990,2275.989990,29940000
1987-04-20,2293.179932,2300.570068,2252.560059,2270.600098,2270.600098,18370000
1987-04-21,2257.669922,2341.050049,2240.909912,2337.070068,2337.070068,25980000
1987-04-22,2331.820068,2353.129883,2282.100098,2285.939941,2285.939941,28240000
1987-04-23,2296.310059,2318.610107,2255.820068,2280.969971,2280.969971,27090000
1987-04-24,2261.080078,2279.550049,2221.590088,2235.370117,2235.370117,23910000
1987-04-27,2208.100098,2264.350098,2180.540039,2230.540039,2230.540039,31990000
1987-04-28,2240.629883,2270.739990,2214.060059,2231.959961,2231.959961,27180000
1987-04-29,2248.010010,2283.239990,2228.270020,2254.260010,2254.260010,26840000
1987-04-30,2256.820068,2314.199951,2250.000000,2286.360107,2286.360107,28340000
1987-05-01,2282.239990,2312.219971,2256.679932,2280.399902,2280.399902,20710000
1987-05-04,2275.139893,2305.959961,2255.260010,2286.219971,2286.219971,17170000
1987-05-05,2303.409912,2348.010010,2294.600098,2338.070068,2338.070068,24910000
1987-05-06,2338.209961,2369.889893,2309.939941,2342.189941,2342.189941,31390000
1987-05-07,2343.320068,2368.610107,2315.770020,2334.659912,2334.659912,40460000
1987-05-08,2345.879883,2357.239990,2303.129883,2322.300049,2322.300049,31260000
1987-05-11,2336.750000,2380.770020,2297.919922,2307.300049,2307.300049,34560000
1987-05-12,2309.760010,2333.139893,2289.840088,2322.600098,2322.600098,21320000
1987-05-13,2326.929932,2346.850098,2302.110107,2329.679932,2329.679932,21030000
1987-05-14,2336.459961,2349.310059,2307.159912,2325.489990,2325.489990,19050000
1987-05-15,2309.040039,2324.479980,2266.600098,2272.520020,2272.520020,28370000
1987-05-18,2269.199951,2282.909912,2227.050049,2258.659912,2258.659912,24580000
1987-05-19,2275.120117,2280.459961,2205.399902,2221.280029,2221.280029,25050000
1987-05-20,2218.090088,2248.080078,2188.530029,2215.870117,2215.870117,28500000
1987-05-21,2243.790039,2256.060059,2212.770020,2225.770020,2225.770020,20280000
1987-05-22,2234.189941,2258.419922,2220.149902,2243.199951,2243.199951,14140000
1987-05-26,2273.060059,2305.520020,2252.879883,2297.939941,2297.939941,21890000
1987-05-27,2295.659912,2320.239990,2274.270020,2295.810059,2295.810059,20170000
1987-05-28,2298.090088,2323.570068,2265.929932,2310.679932,2310.679932,15610000
1987-05-29,2326.000000,2332.389893,2281.100098,2291.570068,2291.570068,16040000
1987-06-01,2309.620117,2319.780029,2277.000000,2288.229980,2288.229980,15680000
1987-06-02,2287.469971,2306.429932,2260.620117,2278.219971,2278.219971,16740000
1987-06-03,2292.169922,2330.100098,2283.370117,2320.689941,2320.689941,18030000
1987-06-04,2323.419922,2343.449951,2308.709961,2337.080078,2337.080078,13840000
1987-06-05,2335.409912,2346.330078,2312.350098,2326.149902,2326.149902,14120000
1987-06-08,2320.389893,2362.709961,2306.889893,2351.639893,2351.639893,13750000
1987-06-09,2357.100098,2366.050049,2331.770020,2352.699951,2352.699951,16780000
1987-06-10,2362.860107,2389.709961,2328.580078,2353.610107,2353.610107,23320000
1987-06-11,2366.500000,2380.459961,2341.929932,2360.129883,2360.129883,17390000
1987-06-12,2379.100098,2399.419922,2360.739990,2377.729980,2377.729980,19610000
1987-06-15,2393.360107,2409.439941,2374.389893,2391.540039,2391.540039,18160000
1987-06-16,2391.330078,2415.360107,2376.100098,2407.350098,2407.350098,19090000
1987-06-17,2412.850098,2427.290039,2390.699951,2407.350098,2407.350098,21560000
1987-06-18,2397.139893,2419.909912,2386.459961,2408.129883,2408.129883,19300000
1987-06-19,2409.699951,2431.850098,2395.260010,2420.850098,2420.850098,33310000
1987-06-22,2428.389893,2457.290039,2417.399902,2445.510010,2445.510010,23430000
1987-06-23,2454.239990,2466.040039,2421.719971,2439.729980,2439.729980,26680000
1987-06-24,2431.280029,2454.080078,2415.340088,2428.409912,2428.409912,20730000
1987-06-25,2438.459961,2460.139893,2430.330078,2451.050049,2451.050049,16770000
1987-06-26,2439.250000,2453.919922,2423.629883,2436.860107,2436.860107,16440000
1987-06-29,2437.659912,2460.300049,2423.790039,2446.909912,2446.909912,16890000
1987-06-30,2448.179932,2456.310059,2401.149902,2418.530029,2418.530029,21370000
1987-07-01,2410.080078,2430.800049,2391.260010,2409.760010,2409.760010,18530000
1987-07-02,2425.379883,2446.270020,2415.659912,2436.699951,2436.699951,17820000
1987-07-06,2448.340088,2460.300049,2412.949951,2429.530029,2429.530029,21380000
1987-07-07,2431.439941,2467.629883,2425.060059,2449.780029,2449.780029,24930000
1987-07-08,2452.169922,2476.239990,2432.560059,2463.969971,2463.969971,25010000
1987-07-09,2462.370117,2478.479980,2441.169922,2451.209961,2451.209961,18360000
1987-07-10,2456.469971,2470.500000,2435.909912,2455.989990,2455.989990,21150000
1987-07-13,2456.310059,2470.340088,2427.139893,2452.969971,2452.969971,21050000
1987-07-14,2455.840088,2492.979980,2442.600098,2481.350098,2481.350098,24400000
1987-07-15,2468.429932,2502.229980,2455.199951,2483.739990,2483.739990,25820000
1987-07-16,2496.969971,2511.479980,2471.780029,2496.969971,2496.969971,29670000
1987-07-17,2506.219971,2533.639893,2485.649902,2510.040039,2510.040039,32120000
1987-07-20,2497.929932,2512.280029,2476.879883,2487.820068,2487.820068,16540000
1987-07-21,2479.590088,2500.159912,2444.669922,2467.949951,2467.949951,21470000
1987-07-22,2472.580078,2488.679932,2448.500000,2470.179932,2470.179932,20330000
1987-07-23,2470.179932,2492.669922,2447.070068,2471.939941,2471.939941,19080000
1987-07-24,2471.939941,2494.899902,2462.530029,2485.330078,2485.330078,15620000
1987-07-27,2486.449951,2511.639893,2468.750000,2493.939941,2493.939941,14200000
1987-07-28,2515.149902,2537.149902,2489.320068,2519.770020,2519.770020,27680000
1987-07-29,2522.800049,2548.469971,2501.590088,2539.540039,2539.540039,27380000
1987-07-30,2543.850098,2576.850098,2527.419922,2567.439941,2567.439941,27200000
1987-07-31,2566.489990,2588.330078,2551.020020,2572.070068,2572.070068,20980000
1987-08-03,2547.830078,2585.300049,2536.669922,2557.080078,2557.080078,21750000
1987-08-04,2553.729980,2568.719971,2525.989990,2546.719971,2546.719971,19280000
1987-08-05,2553.409912,2586.580078,2540.979980,2566.649902,2566.649902,24970000
1987-08-06,2570.629883,2600.919922,2551.820068,2594.229980,2594.229980,26900000
1987-08-07,2591.040039,2611.929932,2576.209961,2592.000000,2592.000000,24460000
1987-08-10,2596.620117,2640.149902,2587.850098,2635.840088,2635.840088,21550000
1987-08-11,2646.209961,2691.959961,2635.520020,2680.479980,2680.479980,40090000
1987-08-12,2670.600098,2700.729980,2648.600098,2669.320068,2669.320068,34210000
1987-08-13,2673.949951,2714.919922,2656.570068,2691.489990,2691.489990,27490000
1987-08-14,2675.219971,2713.330078,2660.080078,2685.429932,2685.429932,23050000
1987-08-17,2688.459961,2713.969971,2674.429932,2700.570068,2700.570068,21280000
1987-08-18,2681.919922,2691.010010,2626.590088,2654.659912,2654.659912,28780000
1987-08-19,2645.250000,2676.179932,2628.189941,2665.820068,2665.820068,20850000
1987-08-20,2680.639893,2714.600098,2665.969971,2706.790039,2706.790039,23480000
1987-08-21,2709.659912,2735.489990,2689.090088,2709.500000,2709.500000,27760000
1987-08-24,2712.370117,2730.550049,2678.889893,2697.070068,2697.070068,18920000
1987-08-25,2709.820068,2746.649902,2694.830078,2722.419922,2722.419922,22900000
1987-08-26,2725.290039,2742.030029,2686.540039,2701.850098,2701.850098,22460000
1987-08-27,2686.540039,2705.520020,2661.350098,2675.060059,2675.060059,19460000
1987-08-28,2669.320068,2680.320068,2632.020020,2639.350098,2639.350098,16750000
1987-08-31,2633.929932,2679.530029,2623.570068,2662.949951,2662.949951,19290000
1987-09-01,2666.770020,2695.469971,2594.070068,2610.969971,2610.969971,21360000
1987-09-02,2606.979980,2631.060059,2567.760010,2602.040039,2602.040039,30630000
1987-09-03,2621.810059,2642.219971,2560.110107,2599.489990,2599.489990,22920000
1987-09-04,2604.110107,2617.189941,2556.280029,2561.379883,2561.379883,14980000
1987-09-08,2551.179932,2571.429932,2493.780029,2545.120117,2545.120117,31810000
1987-09-09,2544.479980,2570.629883,2522.800049,2549.270020,2549.270020,23540000
1987-09-10,2578.129883,2595.500000,2549.429932,2576.050049,2576.050049,23530000
1987-09-11,2586.260010,2625.949951,2575.409912,2608.739990,2608.739990,21670000
1987-09-14,2624.360107,2634.570068,2587.850098,2613.040039,2613.040039,15950000
1987-09-15,2607.050049,2610.479980,2560.219971,2566.580078,2566.580078,14930000
1987-09-16,2554.340088,2585.179932,2522.520020,2530.189941,2530.189941,21890000
1987-09-17,2550.100098,2557.280029,2508.000000,2527.899902,2527.899902,19350000
1987-09-18,2539.979980,2554.830078,2514.030029,2524.639893,2524.639893,23550000
1987-09-21,2537.860107,2559.729980,2479.770020,2492.820068,2492.820068,22050000
1987-09-22,2500.000000,2572.620117,2468.989990,2568.050049,2568.050049,25650000
1987-09-23,2577.679932,2602.149902,2554.830078,2585.669922,2585.669922,30450000
1987-09-24,2574.409912,2603.949951,2552.060059,2566.419922,2566.419922,16900000
1987-09-25,2564.459961,2584.040039,2543.729980,2570.169922,2570.169922,13760000
1987-09-28,2602.639893,2634.949951,2574.580078,2601.500000,2601.500000,26300000
1987-09-29,2601.500000,2627.610107,2569.030029,2590.570068,2590.570068,20650000
1987-09-30,2581.919922,2613.580078,2563.639893,2596.280029,2596.280029,23360000
1987-10-01,2601.500000,2648.989990,2593.179932,2639.199951,2639.199951,22200000
1987-10-02,2641.159912,2662.370117,2622.060059,2640.989990,2640.989990,17760000
1987-10-05,2646.540039,2658.780029,2610.969971,2640.179932,2640.179932,19000000
1987-10-06,2623.530029,2632.830078,2542.590088,2548.629883,2548.629883,24370000
1987-10-07,2549.449951,2570.989990,2511.750000,2551.080078,2551.080078,25850000
1987-10-08,2555.320068,2561.360107,2491.510010,2516.639893,2516.639893,21960000
1987-10-09,2508.159912,2531.659912,2472.260010,2482.209961,2482.209961,20730000
1987-10-12,2479.439941,2504.899902,2433.909912,2471.439941,2471.439941,19850000
1987-10-13,2499.350098,2528.389893,2456.919922,2508.159912,2508.159912,24890000
1987-10-14,2473.560059,2485.149902,2400.459961,2412.699951,2412.699951,29730000
1987-10-15,2394.419922,2439.780029,2345.629883,2355.090088,2355.090088,38070000
1987-10-16,2363.899902,2396.209961,2207.729980,2246.729980,2246.729980,57270000
1987-10-19,2046.670044,2164.159912,1677.550049,1738.739990,1738.739990,87230000
1987-10-20,1949.770020,2067.469971,1616.209961,1841.010010,1841.010010,91240000
1987-10-21,2016.079956,2081.070068,1951.760010,2027.849976,2027.849976,62980000
1987-10-22,1868.199951,2004.969971,1837.859985,1950.430054,1950.430054,54270000
1987-10-23,1911.140015,1993.869995,1898.540039,1950.760010,1950.760010,34140000
1987-10-26,1864.219971,1881.800049,1774.040039,1793.930054,1793.930054,35420000
1987-10-27,1883.119995,1904.680054,1806.699951,1846.489990,1846.489990,32200000
1987-10-28,1781.329956,1904.510010,1767.739990,1846.819946,1846.819946,38060000
1987-10-29,1863.400024,1971.979980,1849.300049,1938.329956,1938.329956,32390000
1987-10-30,2023.380005,2049.070068,1965.680054,1993.530029,1993.530029,39640000
1987-11-02,1972.650024,2027.520020,1957.229980,2014.089966,2014.089966,23530000
1987-11-03,1963.859985,1988.400024,1891.739990,1963.530029,1963.530029,27340000
1987-11-04,1933.189941,1980.599976,1913.500000,1945.290039,1945.290039,25600000
1987-11-05,1927.880005,2011.939941,1920.420044,1985.410034,1985.410034,29880000
1987-11-06,1991.550049,2023.540039,1938.829956,1959.050049,1959.050049,23250000
1987-11-09,1926.060059,1941.810059,1881.959961,1900.199951,1900.199951,21960000
1987-11-10,1863.560059,1911.969971,1845.989990,1878.150024,1878.150024,24260000
1987-11-11,1906.329956,1927.719971,1881.959961,1899.199951,1899.199951,17140000
1987-11-12,1964.849976,1983.920044,1934.839966,1960.209961,1960.209961,28590000
1987-11-13,1957.060059,1973.810059,1923.079956,1935.010010,1935.010010,17070000
1987-11-16,1966.349976,1979.280029,1921.750000,1949.099976,1949.099976,16930000
1987-11-17,1927.719971,1939.989990,1888.760010,1922.250000,1922.250000,22490000
1987-11-18,1927.719971,1951.920044,1888.930054,1939.160034,1939.160034,18900000
1987-11-19,1920.760010,1941.979980,1881.800049,1895.390015,1895.390015,20280000
1987-11-20,1869.359985,1926.390015,1853.609985,1913.630005,1913.630005,26080000
1987-11-23,1904.180054,1931.859985,1889.260010,1923.079956,1923.079956,13530000
1987-11-24,1945.290039,1985.250000,1936.839966,1963.530029,1963.530029,22070000
1987-11-25,1961.869995,1982.589966,1935.680054,1946.949951,1946.949951,16490000
1987-11-27,1936.339966,1955.239990,1907.000000,1910.479980,1910.479980,10500000
1987-11-30,1859.250000,1867.369995,1795.260010,1833.550049,1833.550049,30620000
1987-12-01,1860.250000,1877.979980,1829.079956,1842.339966,1842.339966,18210000
1987-12-02,1842.670044,1871.520020,1825.270020,1848.969971,1848.969971,16280000
1987-12-03,1851.619995,1859.079956,1772.209961,1776.530029,1776.530029,23440000
1987-12-04,1765.420044,1794.599976,1733.920044,1766.739990,1766.739990,23590000
1987-12-07,1774.869995,1818.140015,1765.750000,1812.170044,1812.170044,16280000
1987-12-08,1812.170044,1870.689941,1794.599976,1868.369995,1868.369995,20620000
1987-12-09,1856.599976,1924.900024,1846.650024,1902.520020,1902.520020,25980000
1987-12-10,1858.420044,1923.569946,1835.709961,1855.439941,1855.439941,26520000
1987-12-11,1857.260010,1887.930054,1838.359985,1867.040039,1867.040039,17750000
1987-12-14,1867.209961,1942.310059,1860.410034,1932.859985,1932.859985,24840000
1987-12-15,1938.660034,1969.000000,1916.280029,1941.479980,1941.479980,28390000
1987-12-16,1939.819946,1984.079956,1918.439941,1974.469971,1974.469971,23790000
1987-12-17,1976.959961,1987.229980,1917.439941,1924.400024,1924.400024,23600000
1987-12-18,1939.660034,1982.920044,1924.729980,1975.300049,1975.300049,40310000
1987-12-21,1974.640015,2008.449951,1959.560059,1990.380005,1990.380005,21680000
1987-12-22,1985.579956,1999.670044,1949.270020,1978.449951,1978.449951,20630000
1987-12-23,1990.219971,2019.560059,1977.619995,2005.640015,2005.640015,22830000
1987-12-24,2003.810059,2013.099976,1985.739990,1999.670044,1999.670044,8080000
1987-12-28,1955.569946,1966.180054,1921.920044,1942.969971,1942.969971,13870000
1987-12-29,1942.810059,1951.760010,1918.099976,1926.890015,1926.890015,9940000
1987-12-30,1935.339966,1966.180054,1925.729980,1950.099976,1950.099976,15120000
1987-12-31,1927.390015,1951.260010,1912.630005,1938.829956,1938.829956,15360000
1988-01-04,1952.589966,2030.010010,1950.760010,2015.250000,2015.250000,20880000
1988-01-05,2056.370117,2075.270020,2021.390015,2031.500000,2031.500000,27200000
1988-01-06,2036.469971,2058.189941,2012.770020,2037.800049,2037.800049,18800000
1988-01-07,2019.890015,2061.510010,2004.640015,2051.889893,2051.889893,21370000
1988-01-08,2046.579956,2058.689941,1898.040039,1911.310059,1911.310059,27440000
1988-01-11,1934.349976,1985.250000,1886.939941,1945.130005,1945.130005,23390000
1988-01-12,1935.180054,1950.760010,1877.979980,1928.550049,1928.550049,23610000
1988-01-13,1912.140015,1959.550049,1884.949951,1924.729980,1924.729980,24710000
1988-01-14,1922.910034,1940.150024,1894.060059,1916.109985,1916.109985,16650000
1988-01-15,1971.319946,1988.400024,1942.469971,1956.069946,1956.069946,36570000
1988-01-18,1961.699951,1977.449951,1938.989990,1963.859985,1963.859985,11700000
1988-01-19,1944.130005,1977.290039,1923.410034,1936.339966,1936.339966,19160000
1988-01-20,1922.250000,1934.849976,1858.589966,1879.140015,1879.140015,24070000
1988-01-21,1892.410034,1903.349976,1845.989990,1879.310059,1879.310059,19420000
1988-01-22,1892.900024,1911.800049,1876.160034,1903.510010,1903.510010,13440000
1988-01-25,1904.839966,1960.540039,1897.050049,1946.449951,1946.449951,23050000
1988-01-26,1938.000000,1957.729980,1906.500000,1920.589966,1920.589966,16720000
1988-01-27,1926.859985,1951.760010,1889.420044,1911.140015,1911.140015,23070000
1988-01-28,1921.579956,1944.130005,1904.339966,1930.040039,1930.040039,18430000
1988-01-29,1941.969971,1967.670044,1921.089966,1958.219971,1958.219971,23320000
1988-02-01,1972.810059,1985.410034,1935.839966,1944.630005,1944.630005,35260000
1988-02-02,1938.489990,1965.020020,1921.089966,1952.920044,1952.920044,19600000
1988-02-03,1950.430054,1971.979980,1907.000000,1924.569946,1924.569946,25640000
1988-02-04,1923.900024,1941.479980,1902.849976,1923.569946,1923.569946,52810000
1988-02-05,1923.239990,1940.319946,1906.319946,1910.479980,1910.479980,21080000
1988-02-08,1894.729980,1911.140015,1878.150024,1895.719971,1895.719971,14550000
1988-02-09,1900.359985,1921.579956,1885.780029,1914.459961,1914.459961,14960000
1988-02-10,1923.900024,1967.839966,1916.780029,1962.040039,1962.040039,27570000
1988-02-11,1963.359985,1982.430054,1942.810059,1961.540039,1961.540039,19400000
1988-02-12,1964.849976,1995.689941,1958.060059,1983.260010,1983.260010,16550000
1988-02-16,1981.930054,2010.439941,1969.829956,2005.969971,2005.969971,15890000
1988-02-17,2006.630005,2026.189941,1982.589966,2000.989990,2000.989990,25030000
1988-02-18,1995.520020,2011.939941,1972.810059,1986.410034,1986.410034,18330000
1988-02-19,1983.750000,2018.900024,1973.310059,2014.589966,2014.589966,23910000
1988-02-22,2010.939941,2051.719971,1998.670044,2040.290039,2040.290039,24230000
1988-02-23,2039.290039,2057.030029,2017.239990,2039.119995,2039.119995,21420000
1988-02-24,2040.780029,2061.340088,2022.880005,2039.949951,2039.949951,24330000
1988-02-25,2040.280029,2078.080078,2006.959961,2017.569946,2017.569946,28970000
1988-02-26,2020.219971,2034.810059,2005.140015,2023.209961,2023.209961,14730000
1988-02-29,2029.670044,2074.600098,2017.239990,2071.620117,2071.620117,20080000
1988-03-01,2074.929932,2086.870117,2048.570068,2070.469971,2070.469971,23630000
1988-03-02,2080.570068,2094.500000,2058.189941,2071.290039,2071.290039,19920000
1988-03-03,2073.110107,2085.379883,2048.409912,2063.489990,2063.489990,18370000
1988-03-04,2058.679932,2076.760010,2033.489990,2057.860107,2057.860107,16650000
1988-03-07,2052.550049,2069.300049,2034.150024,2056.370117,2056.370117,14100000
1988-03-08,2064.320068,2090.020020,2055.040039,2081.070068,2081.070068,19490000
1988-03-09,2079.080078,2094.159912,2064.489990,2074.270020,2074.270020,18150000
1988-03-10,2073.939941,2081.399902,2020.719971,2026.030029,2026.030029,18120000
1988-03-11,2031.000000,2049.070068,1996.520020,2034.979980,2034.979980,17190000
1988-03-14,2033.979980,2056.699951,2023.040039,2050.070068,2050.070068,11470000
1988-03-15,2049.229980,2062.169922,2030.170044,2047.410034,2047.410034,13280000
1988-03-16,2048.239990,2070.620117,2027.020020,2064.320068,2064.320068,16920000
1988-03-17,2069.959961,2093.169922,2057.030029,2086.040039,2086.040039,20570000
1988-03-18,2101.620117,2110.909912,2067.639893,2087.370117,2087.370117,34640000
1988-03-21,2071.620117,2081.229980,2050.560059,2067.139893,2067.139893,13550000
1988-03-22,2068.129883,2082.889893,2052.060059,2066.149902,2066.149902,13660000
1988-03-23,2064.979980,2085.050049,2047.410034,2067.639893,2067.639893,18930000
1988-03-24,2043.430054,2052.219971,2011.439941,2023.869995,2023.869995,26540000
1988-03-25,2018.729980,2031.000000,1973.810059,1978.949951,1978.949951,18590000
1988-03-28,1962.369995,1990.880005,1951.260010,1979.770020,1979.770020,18240000
1988-03-29,1997.020020,2018.569946,1979.609985,1998.339966,1998.339966,19940000
1988-03-30,2006.300049,2017.569946,1973.810059,1978.119995,1978.119995,21470000
1988-03-31,1973.310059,2000.660034,1957.890015,1988.060059,1988.060059,18280000
1988-04-04,1989.890015,2013.260010,1969.500000,1980.599976,1980.599976,17250000
1988-04-05,1986.729980,2011.270020,1969.989990,1997.510010,1997.510010,16940000
1988-04-06,2001.319946,2067.469971,1987.670044,2061.669922,2061.669922,28270000
1988-04-07,2057.030029,2084.219971,2042.939941,2062.169922,2062.169922,22550000
1988-04-08,2060.510010,2103.780029,2051.060059,2090.189941,2090.189941,19890000
1988-04-11,2097.310059,2110.080078,2075.270020,2095.989990,2095.989990,16800000
1988-04-12,2095.159912,2120.689941,2085.379883,2110.080078,2110.080078,20050000
1988-04-13,2107.429932,2121.350098,2082.560059,2107.100098,2107.100098,20010000
1988-04-14,2069.300049,2083.219971,1998.180054,2005.640015,2005.640015,30090000
1988-04-15,2008.949951,2031.329956,1969.989990,2013.930054,2013.930054,33860000
1988-04-18,2001.819946,2023.040039,1985.739990,2008.119995,2008.119995,15940000
1988-04-19,2015.910034,2047.079956,1990.550049,1999.500000,1999.500000,21110000
1988-04-20,1993.859985,2015.420044,1975.459961,1985.410034,1985.410034,20000000
1988-04-21,1999.670044,2030.500000,1968.000000,1987.400024,1987.400024,26460000
1988-04-22,1995.689941,2029.010010,1985.579956,2015.089966,2015.089966,16580000
1988-04-25,2023.540039,2048.570068,2011.599976,2035.969971,2035.969971,16270000
1988-04-26,2037.959961,2062.830078,2023.040039,2044.760010,2044.760010,20310000
1988-04-27,2046.750000,2066.639893,2033.160034,2047.910034,2047.910034,17170000
1988-04-28,2041.449951,2057.530029,2026.030029,2041.280029,2041.280029,16980000
1988-04-29,2041.939941,2047.910034,2014.089966,2032.329956,2032.329956,17060000
1988-05-02,2032.160034,2050.399902,2019.890015,2043.270020,2043.270020,15660000
1988-05-03,2046.250000,2071.949951,2036.640015,2058.360107,2058.360107,16640000
1988-05-04,2061.169922,2067.139893,2029.510010,2036.310059,2036.310059,18470000
1988-05-05,2031.500000,2038.459961,2008.949951,2020.229980,2020.229980,44620000
1988-05-06,2013.589966,2013.589966,1997.839966,2007.459961,2007.459961,16300000
1988-05-09,1998.180054,2013.589966,1984.079956,1997.349976,1997.349976,12520000
1988-05-10,2004.969971,2020.229980,1984.420044,2003.640015,2003.640015,16250000
1988-05-11,1982.760010,1988.560059,1950.270020,1965.849976,1965.849976,18980000
1988-05-12,1973.310059,1986.069946,1960.540039,1968.000000,1968.000000,13130000
1988-05-13,1980.770020,2001.489990,1971.650024,1990.550049,1990.550049,14160000
1988-05-16,1993.530029,2012.599976,1980.270020,2007.630005,2007.630005,12440000
1988-05-17,2017.900024,2026.689941,1982.099976,1986.410034,1986.410034,18190000
1988-05-18,1984.750000,1992.869995,1941.310059,1951.089966,1951.089966,18810000
1988-05-19,1938.989990,1963.859985,1921.579956,1958.719971,1958.719971,22670000
1988-05-20,1967.339966,1978.780029,1940.479980,1952.589966,1952.589966,18620000
1988-05-23,1954.079956,1962.369995,1927.219971,1941.479980,1941.479980,14620000
1988-05-24,1946.290039,1967.670044,1938.160034,1962.530029,1962.530029,12820000
1988-05-25,1968.660034,1984.579956,1952.420044,1961.369995,1961.369995,15420000
1988-05-26,1966.209961,1981.150024,1951.280029,1966.699951,1966.699951,53350000
1988-05-27,1964.079956,1970.839966,1944.349976,1956.439941,1956.439941,10380000
1988-05-31,1963.729980,2034.500000,1959.380005,2031.119995,2031.119995,21160000
1988-06-01,2029.339966,2076.280029,2021.339966,2064.010010,2064.010010,34980000
1988-06-02,2051.030029,2073.260010,2030.939941,2052.449951,2052.449951,23410000
1988-06-03,2054.760010,2080.729980,2040.000000,2071.310059,2071.310059,19640000
1988-06-06,2070.770020,2083.929932,2049.080078,2075.209961,2075.209961,15480000
1988-06-07,2067.919922,2082.860107,2042.849976,2054.590088,2054.590088,20310000
1988-06-08,2060.449951,2113.620117,2055.830078,2102.949951,2102.949951,28680000
1988-06-09,2097.790039,2119.310059,2081.790039,2093.350098,2093.350098,24700000
1988-06-10,2098.500000,2123.580078,2084.810059,2101.709961,2101.709961,19550000
1988-06-13,2102.060059,2114.149902,2084.639893,2099.399902,2099.399902,12490000
1988-06-14,2123.399902,2148.120117,2111.129883,2124.469971,2124.469971,40430000
1988-06-15,2121.979980,2137.449951,2109.530029,2131.399902,2131.399902,16740000
1988-06-16,2112.020020,2120.729980,2081.969971,2094.239990,2094.239990,18880000
1988-06-17,2101.350098,2116.469971,2070.060059,2104.020020,2104.020020,36950000
1988-06-20,2087.659912,2100.110107,2072.719971,2083.929932,2083.929932,13410000
1988-06-21,2094.060059,2115.750000,2072.550049,2109.169922,2109.169922,20460000
1988-06-22,2142.959961,2160.100098,2131.050049,2152.199951,2152.199951,28940000
1988-06-23,2144.909912,2169.100098,2131.580078,2148.290039,2148.290039,21580000
1988-06-24,2156.110107,2165.360107,2133.530029,2142.959961,2142.959961,17590000
1988-06-27,2143.129883,2147.760010,2101.169922,2108.459961,2108.459961,15690000
1988-06-28,2109.169922,2139.939941,2100.110107,2130.870117,2130.870117,15660000
1988-06-29,2134.780029,2144.909912,2106.149902,2121.979980,2121.979980,16100000
1988-06-30,2121.800049,2147.219971,2112.379883,2141.709961,2141.709961,24430000
1988-07-01,2144.909912,2151.139893,2118.949951,2131.580078,2131.580078,14340000
1988-07-05,2123.219971,2162.520020,2117.709961,2158.610107,2158.610107,16870000
1988-07-06,2158.610107,2169.449951,2107.399902,2130.159912,2130.159912,21230000
1988-07-07,2121.090088,2136.020020,2101.350098,2122.689941,2122.689941,17000000
1988-07-08,2117.179932,2133.530029,2099.399902,2106.149902,2106.149902,12630000
1988-07-11,2111.840088,2126.070068,2098.679932,2111.310059,2111.310059,10280000
1988-07-12,2110.590088,2121.439941,2077.520020,2092.639893,2092.639893,18610000
1988-07-13,2096.189941,2114.149902,2073.439941,2104.370117,2104.370117,18250000
1988-07-14,2104.020020,2125.709961,2089.260010,2113.620117,2113.620117,14930000
1988-07-15,2117.889893,2140.110107,2099.570068,2129.449951,2129.449951,22040000
1988-07-18,2118.419922,2132.469971,2099.399902,2117.889893,2117.889893,17140000
1988-07-19,2115.750000,2127.669922,2081.080078,2097.260010,2097.260010,15420000
1988-07-20,2106.149902,2119.310059,2091.389893,2110.600098,2110.600098,12290000
1988-07-21,2104.909912,2113.620117,2077.169922,2086.590088,2086.590088,13200000
1988-07-22,2081.969971,2092.459961,2050.320068,2060.989990,2060.989990,15700000
1988-07-25,2060.629883,2082.679932,2048.540039,2071.830078,2071.830078,10670000
1988-07-26,2069.699951,2089.790039,2059.570068,2073.969971,2073.969971,12570000
1988-07-27,2079.840088,2089.969971,2047.300049,2053.699951,2053.699951,14970000
1988-07-28,2057.790039,2089.260010,2047.300049,2082.330078,2082.330078,15630000
1988-07-29,2084.280029,2133.010010,2084.280029,2128.729980,2128.729980,25140000
1988-08-01,2126.239990,2146.159912,2111.840088,2130.510010,2130.510010,14450000
1988-08-02,2135.489990,2151.850098,2112.199951,2131.219971,2131.219971,20610000
1988-08-03,2129.270020,2147.939941,2115.399902,2134.070068,2134.070068,18270000
1988-08-04,2143.129883,2147.229980,2117.709961,2126.600098,2126.600098,20280000
1988-08-05,2116.639893,2128.729980,2105.439941,2119.129883,2119.129883,12880000
1988-08-08,2117.709961,2134.600098,2103.129883,2107.399902,2107.399902,12410000
1988-08-09,2107.040039,2110.949951,2061.169922,2079.129883,2079.129883,19580000
1988-08-10,2069.520020,2078.409912,2023.650024,2034.140015,2034.140015,22390000
1988-08-11,2039.650024,2050.679932,2014.050049,2039.300049,2039.300049,27400000
1988-08-12,2033.430054,2046.410034,2019.380005,2037.520020,2037.520020,13430000
1988-08-15,2030.199951,2040.719971,1998.760010,2004.270020,2004.270020,15450000
1988-08-16,2001.239990,2043.560059,1993.780029,2021.510010,2021.510010,20440000
1988-08-17,2025.430054,2042.500000,2003.380005,2025.959961,2025.959961,16820000
1988-08-18,2029.689941,2046.589966,2014.219971,2027.030029,2027.030029,14070000
1988-08-19,2035.199951,2048.889893,2011.380005,2016.000000,2016.000000,16280000
1988-08-22,2023.290039,2027.560059,1987.020020,1990.219971,1990.219971,13640000
1988-08-23,1998.219971,2008.359985,1978.660034,1989.329956,1989.329956,14530000
1988-08-24,1992.709961,2028.979980,1990.040039,2026.670044,2026.670044,14480000
1988-08-25,2006.219971,2022.050049,1990.400024,2010.849976,2010.849976,14630000
1988-08-26,2007.290039,2027.380005,2002.130005,2017.430054,2017.430054,10930000
1988-08-29,2023.109985,2047.469971,2019.560059,2041.430054,2041.430054,11390000
1988-08-30,2041.790039,2052.629883,2028.630005,2038.229980,2038.229980,11040000
1988-08-31,2046.050049,2052.449951,2022.939941,2031.650024,2031.650024,11990000
1988-09-01,2023.109985,2027.560059,1988.439941,2002.310059,2002.310059,16540000
1988-09-02,2028.449951,2064.719971,2022.400024,2054.590088,2054.590088,17210000
1988-09-06,2054.409912,2074.679932,2046.410034,2065.260010,2065.260010,12870000
1988-09-07,2077.699951,2084.100098,2052.979980,2065.790039,2065.790039,14400000
1988-09-08,2061.159912,2079.300049,2052.100098,2063.120117,2063.120117,13250000
1988-09-09,2060.810059,2088.729980,2038.939941,2068.810059,2068.810059,16890000
1988-09-12,2071.300049,2088.550049,2057.429932,2072.370117,2072.370117,15130000
1988-09-13,2065.959961,2088.189941,2055.300049,2083.040039,2083.040039,14080000
1988-09-14,2098.500000,2111.659912,2079.129883,2100.639893,2100.639893,21440000
1988-09-15,2097.439941,2112.550049,2084.280029,2092.280029,2092.280029,15250000
1988-09-16,2083.570068,2113.260010,2077.699951,2098.149902,2098.149902,29580000
1988-09-19,2087.840088,2096.550049,2066.860107,2081.080078,2081.080078,15350000
1988-09-20,2078.949951,2097.260010,2073.260010,2087.479980,2087.479980,13200000
1988-09-21,2090.679932,2103.310059,2078.770020,2090.500000,2090.500000,12970000
1988-09-22,2089.439941,2097.080078,2066.679932,2080.010010,2080.010010,14370000
1988-09-23,2076.100098,2097.790039,2070.409912,2090.679932,2090.679932,17090000
1988-09-26,2087.300049,2098.330078,2075.750000,2085.169922,2085.169922,9030000
1988-09-27,2085.679932,2095.300049,2069.879883,2082.330078,2082.330078,11410000
1988-09-28,2078.590088,2096.370117,2070.229980,2085.530029,2085.530029,11930000
1988-09-29,2089.439941,2123.760010,2084.459961,2119.310059,2119.310059,19200000
1988-09-30,2118.060059,2140.290039,2104.020020,2112.909912,2112.909912,20120000
1988-10-03,2110.770020,2116.820068,2083.389893,2105.260010,2105.260010,14490000
1988-10-04,2104.370117,2119.489990,2090.679932,2102.060059,2102.060059,13550000
1988-10-05,2096.020020,2119.840088,2082.330078,2106.510010,2106.510010,21070000
1988-10-06,2104.199951,2118.070068,2092.639893,2107.750000,2107.750000,16880000
1988-10-07,2123.399902,2157.719971,2112.020020,2150.250000,2150.250000,27500000
1988-10-10,2148.649902,2167.850098,2139.050049,2158.959961,2158.959961,15560000
1988-10-11,2150.600098,2164.830078,2137.090088,2156.469971,2156.469971,14180000
1988-10-12,2137.090088,2146.340088,2113.439941,2126.239990,2126.239990,17840000
1988-10-13,2120.020020,2149.540039,2114.330078,2133.360107,2133.360107,15730000
1988-10-14,2146.159912,2153.800049,2118.770020,2133.179932,2133.179932,15620000
1988-10-17,2131.040039,2150.600098,2120.020020,2140.469971,2140.469971,12970000
1988-10-18,2134.780029,2163.409912,2124.290039,2159.850098,2159.850098,19450000
1988-10-19,2164.290039,2173.010010,2110.949951,2137.270020,2137.270020,21580000
1988-10-20,2136.379883,2183.679932,2129.800049,2181.189941,2181.189941,24030000
1988-10-21,2167.139893,2193.280029,2152.560059,2183.500000,2183.500000,30340000
1988-10-24,2181.010010,2195.060059,2162.159912,2170.340088,2170.340088,16280000
1988-10-25,2174.070068,2188.659912,2156.830078,2173.360107,2173.360107,15080000
1988-10-26,2174.429932,2182.610107,2148.469971,2165.179932,2165.179932,19830000
1988-10-27,2156.469971,2165.540039,2120.899902,2140.830078,2140.830078,19330000
1988-10-28,2149.540039,2166.429932,2135.669922,2149.889893,2149.889893,17200000
1988-10-31,2140.469971,2161.629883,2125.360107,2148.649902,2148.649902,19330000
1988-11-01,2145.090088,2165.360107,2132.820068,2150.959961,2150.959961,18110000
1988-11-02,2149.179932,2167.669922,2131.399902,2156.830078,2156.830078,21690000
1988-11-03,2165.889893,2185.989990,2153.449951,2170.340088,2170.340088,21670000
1988-11-04,2154.340088,2173.899902,2139.580078,2145.800049,2145.800049,16410000
1988-11-07,2135.840088,2143.139893,2113.620117,2124.639893,2124.639893,18180000
1988-11-08,2132.820068,2146.870117,2119.669922,2127.489990,2127.489990,14580000
1988-11-09,2121.620117,2134.250000,2100.820068,2118.239990,2118.239990,17900000
1988-11-10,2116.290039,2132.820068,2103.310059,2114.689941,2114.689941,13230000
1988-11-11,2102.419922,2107.040039,2063.479980,2067.030029,2067.030029,16780000
1988-11-14,2078.050049,2084.810059,2050.850098,2065.080078,2065.080078,17470000
1988-11-15,2073.080078,2088.020020,2060.280029,2077.169922,2077.169922,12940000
1988-11-16,2077.520020,2081.429932,2026.670044,2038.579956,2038.579956,22830000
1988-11-17,2055.830078,2064.189941,2033.250000,2052.449951,2052.449951,14510000
1988-11-18,2059.389893,2070.409912,2047.119995,2062.409912,2062.409912,15370000
1988-11-21,2058.679932,2070.060059,2036.810059,2065.969971,2065.969971,12200000
1988-11-22,2062.050049,2086.770020,2052.629883,2077.699951,2077.699951,13320000
1988-11-23,2078.770020,2103.489990,2071.479980,2092.280029,2092.280029,12750000
1988-11-25,2078.229980,2085.530029,2062.770020,2074.679932,2074.679932,9480000
1988-11-28,2074.679932,2095.479980,2062.229980,2081.439941,2081.439941,12320000
1988-11-29,2079.659912,2112.729980,2072.370117,2101.530029,2101.530029,14940000
1988-11-30,2104.909912,2126.600098,2095.479980,2114.510010,2114.510010,15590000
1988-12-01,2110.949951,2120.020020,2095.479980,2101.879883,2101.879883,13580000
1988-12-02,2089.260010,2105.800049,2075.389893,2092.280029,2092.280029,14440000
1988-12-05,2095.129883,2135.489990,2092.639893,2123.760010,2123.760010,16100000
1988-12-06,2126.239990,2158.959961,2117.179932,2149.360107,2149.360107,17780000
1988-12-07,2147.219971,2167.500000,2136.379883,2153.629883,2153.629883,19160000
1988-12-08,2146.159912,2162.699951,2133.179932,2141.709961,2141.709961,16030000
1988-12-09,2139.219971,2157.000000,2131.399902,2143.489990,2143.489990,11650000
1988-12-12,2149.889893,2165.179932,2133.889893,2139.580078,2139.580078,11370000
1988-12-13,2135.840088,2151.139893,2119.310059,2143.489990,2143.489990,15210000
1988-12-14,2136.550049,2149.709961,2121.439941,2134.250000,2134.250000,12470000
1988-12-15,2133.179932,2146.870117,2120.909912,2133.000000,2133.000000,11040000
1988-12-16,2139.110107,2155.000000,2131.250000,2150.709961,2150.709961,27140000
1988-12-19,2144.290039,2179.639893,2141.070068,2172.679932,2172.679932,17740000
1988-12-20,2180.000000,2192.679932,2161.250000,2166.070068,2166.070068,18980000
1988-12-21,2164.639893,2178.570068,2146.070068,2164.639893,2164.639893,16040000
1988-12-22,2164.639893,2176.429932,2151.429932,2160.360107,2160.360107,16800000
1988-12-23,2164.459961,2176.790039,2157.860107,2168.929932,2168.929932,6000000
1988-12-27,2168.040039,2179.290039,2156.429932,2162.679932,2162.679932,7400000
1988-12-28,2166.070068,2179.639893,2153.570068,2166.429932,2166.429932,10190000
1988-12-29,2169.110107,2193.040039,2165.179932,2182.679932,2182.679932,12220000
1988-12-30,2183.389893,2193.750000,2162.500000,2168.570068,2168.570068,11140000
1989-01-03,2163.209961,2168.389893,2127.139893,2144.639893,2144.639893,17310000
1989-01-04,2153.750000,2183.389893,2146.610107,2177.679932,2177.679932,15710000
1989-01-05,2184.290039,2205.179932,2173.040039,2190.540039,2190.540039,20310000
1989-01-06,2195.889893,2213.750000,2182.320068,2194.290039,2194.290039,16500000
1989-01-09,2194.820068,2209.110107,2185.000000,2199.459961,2199.459961,18420000
1989-01-10,2205.360107,2213.750000,2182.320068,2193.209961,2193.209961,14690000
1989-01-11,2191.959961,2211.959961,2185.709961,2206.429932,2206.429932,14790000
1989-01-12,2209.110107,2239.110107,2200.709961,2222.320068,2222.320068,21440000
1989-01-13,2222.860107,2235.000000,2210.540039,2226.070068,2226.070068,14450000
1989-01-16,2223.389893,2236.250000,2215.360107,2224.639893,2224.639893,11020000
1989-01-17,2217.139893,2227.500000,2203.750000,2214.639893,2214.639893,15810000
1989-01-18,2216.070068,2247.320068,2202.500000,2238.750000,2238.750000,22650000
1989-01-19,2241.250000,2254.639893,2225.709961,2239.110107,2239.110107,20760000
1989-01-20,2236.610107,2249.459961,2221.250000,2235.360107,2235.360107,21660000
1989-01-23,2238.929932,2254.639893,2214.290039,2218.389893,2218.389893,18570000
1989-01-24,2220.889893,2264.820068,2214.820068,2256.429932,2256.429932,23610000
1989-01-25,2260.709961,2277.679932,2242.320068,2265.889893,2265.889893,25690000
1989-01-26,2261.610107,2303.570068,2252.860107,2291.070068,2291.070068,28490000
1989-01-27,2307.320068,2349.639893,2295.179932,2322.860107,2322.860107,40880000
1989-01-30,2320.709961,2336.610107,2304.820068,2324.110107,2324.110107,26990000
1989-01-31,2323.209961,2350.179932,2302.679932,2342.320068,2342.320068,28060000
1989-02-01,2334.290039,2355.000000,2319.290039,2338.209961,2338.209961,34960000
1989-02-02,2340.360107,2352.860107,2319.639893,2333.750000,2333.750000,18290000
1989-02-03,2326.790039,2348.750000,2319.290039,2331.250000,2331.250000,17260000
1989-02-06,2326.610107,2338.040039,2307.669922,2321.070068,2321.070068,15610000
1989-02-07,2318.389893,2363.750000,2314.639893,2347.139893,2347.139893,34070000
1989-02-08,2355.709961,2369.290039,2332.860107,2343.209961,2343.209961,21970000
1989-02-09,2328.040039,2347.679932,2308.389893,2323.040039,2323.040039,32770000
1989-02-10,2299.639893,2322.320068,2278.929932,2286.070068,2286.070068,19820000
1989-02-13,2275.709961,2295.709961,2266.070068,2282.500000,2282.500000,16380000
1989-02-14,2297.500000,2308.040039,2274.820068,2281.250000,2281.250000,21650000
1989-02-15,2278.040039,2309.639893,2275.709961,2303.929932,2303.929932,19630000
1989-02-16,2311.250000,2326.070068,2293.040039,2311.429932,2311.429932,18930000
1989-02-17,2310.179932,2339.110107,2301.959961,2324.820068,2324.820068,21000000
1989-02-21,2330.000000,2340.889893,2311.790039,2326.429932,2326.429932,15480000
1989-02-22,2323.040039,2327.500000,2276.429932,2283.929932,2283.929932,20020000
1989-02-23,2276.790039,2295.709961,2266.959961,2289.459961,2289.459961,16700000
1989-02-24,2288.389893,2291.790039,2242.679932,2245.540039,2245.540039,18650000
1989-02-27,2244.110107,2260.179932,2232.139893,2250.360107,2250.360107,15530000
1989-02-28,2254.820068,2269.820068,2242.679932,2258.389893,2258.389893,15860000
1989-03-01,2267.320068,2277.500000,2234.820068,2243.040039,2243.040039,20020000
1989-03-02,2244.110107,2274.820068,2239.820068,2265.709961,2265.709961,17660000
1989-03-03,2264.110107,2281.790039,2255.000000,2274.290039,2274.290039,16630000
1989-03-06,2283.040039,2302.500000,2270.360107,2294.820068,2294.820068,16520000
1989-03-07,2294.820068,2308.570068,2278.929932,2290.709961,2290.709961,18090000
1989-03-08,2288.929932,2316.790039,2280.000000,2295.540039,2295.540039,17510000
1989-03-09,2294.459961,2306.610107,2282.860107,2291.429932,2291.429932,16710000
1989-03-10,2285.000000,2295.540039,2261.610107,2282.139893,2282.139893,17430000
1989-03-13,2287.679932,2319.639893,2282.679932,2306.250000,2306.250000,17880000
1989-03-14,2314.290039,2322.679932,2296.790039,2306.250000,2306.250000,14750000
1989-03-15,2311.250000,2332.860107,2300.709961,2320.540039,2320.540039,21000000
1989-03-16,2322.320068,2351.070068,2315.360107,2340.709961,2340.709961,25190000
1989-03-17,2292.679932,2307.679932,2267.860107,2292.139893,2292.139893,39410000
1989-03-20,2280.000000,2286.250000,2249.459961,2262.500000,2262.500000,19600000
1989-03-21,2277.139893,2284.820068,2259.639893,2266.250000,2266.250000,15380000
1989-03-22,2266.790039,2276.610107,2247.139893,2263.209961,2263.209961,15220000
1989-03-23,2265.709961,2274.820068,2235.889893,2243.040039,2243.040039,20520000
1989-03-27,2240.540039,2264.290039,2234.459961,2257.860107,2257.860107,12490000
1989-03-28,2269.459961,2287.860107,2258.929932,2275.540039,2275.540039,17320000
1989-03-29,2274.010010,2293.620117,2262.649902,2281.520020,2281.520020,14520000
1989-03-30,2281.340088,2296.919922,2264.300049,2281.340088,2281.340088,17800000
1989-03-31,2286.469971,2303.340088,2277.489990,2293.620117,2293.620117,15980000
1989-04-03,2296.189941,2317.449951,2284.090088,2304.800049,2304.800049,16240000
1989-04-04,2299.479980,2314.879883,2282.439941,2298.199951,2298.199951,15710000
1989-04-05,2297.290039,2315.800049,2286.840088,2304.800049,2304.800049,15960000
1989-04-06,2298.389893,2305.719971,2282.810059,2291.969971,2291.969971,14120000
1989-04-07,2287.020020,2314.879883,2282.070068,2304.800049,2304.800049,15400000
1989-04-10,2304.800049,2316.350098,2293.620117,2301.870117,2301.870117,12940000
1989-04-11,2304.429932,2321.479980,2295.270020,2311.580078,2311.580078,15160000
1989-04-12,2315.800049,2332.840088,2304.439941,2319.649902,2319.649902,18390000
1989-04-13,2315.610107,2321.850098,2289.590088,2296.000000,2296.000000,14690000
1989-04-14,2319.830078,2342.929932,2308.830078,2337.060059,2337.060059,20690000
1989-04-17,2332.110107,2348.419922,2324.229980,2337.790039,2337.790039,13760000
1989-04-18,2356.850098,2386.000000,2351.360107,2379.399902,2379.399902,25240000
1989-04-19,2377.379883,2398.459961,2369.500000,2386.909912,2386.909912,21700000
1989-04-20,2390.389893,2399.189941,2356.850098,2377.379883,2377.379883,21410000
1989-04-21,2383.429932,2412.570068,2373.350098,2409.459961,2409.459961,27210000
1989-04-24,2396.629883,2416.060059,2385.080078,2402.679932,2402.679932,18550000
1989-04-25,2407.800049,2421.550049,2378.850098,2386.850098,2386.850098,21850000
1989-04-26,2392.590088,2404.139893,2373.899902,2389.100098,2389.100098,17050000
1989-04-27,2392.780029,2433.100098,2387.830078,2418.989990,2418.989990,25780000
1989-04-28,2420.090088,2430.169922,2403.590088,2418.800049,2418.800049,17410000
1989-05-01,2402.489990,2420.449951,2390.030029,2414.959961,2414.959961,14110000
1989-05-02,2415.689941,2434.379883,2394.610107,2402.860107,2402.860107,29030000
1989-05-03,2398.459961,2410.560059,2382.510010,2393.699951,2393.699951,16060000
1989-05-04,2388.379883,2399.010010,2373.350098,2384.899902,2384.899902,14680000
1989-05-05,2398.739990,2415.689941,2371.879883,2381.959961,2381.959961,18100000
1989-05-08,2376.280029,2387.280029,2356.300049,2376.469971,2376.469971,17290000
1989-05-09,2377.929932,2390.030029,2356.850098,2371.330078,2371.330078,15940000
1989-05-10,2376.649902,2387.830078,2361.250000,2374.449951,2374.449951,15980000
1989-05-11,2382.330078,2393.510010,2365.830078,2382.879883,2382.879883,15820000
1989-05-12,2426.320068,2447.949951,2408.540039,2439.699951,2439.699951,28690000
1989-05-15,2445.750000,2474.889893,2432.370117,2463.889893,2463.889893,32410000
1989-05-16,2453.629883,2469.760010,2439.879883,2453.449951,2453.449951,20170000
1989-05-17,2457.840088,2478.739990,2439.699951,2462.429932,2462.429932,22230000
1989-05-18,2457.659912,2482.770020,2448.860107,2470.120117,2470.120117,20860000
1989-05-19,2476.719971,2509.340088,2468.290039,2501.100098,2501.100098,48360000
1989-05-22,2511.729980,2521.629883,2481.300049,2502.020020,2502.020020,23520000
1989-05-23,2488.820068,2501.830078,2467.189941,2478.010010,2478.010010,23400000
1989-05-24,2469.570068,2494.679932,2458.030029,2483.870117,2483.870117,21640000
1989-05-25,2478.000000,2498.719971,2467.560059,2482.590088,2482.590088,17150000
1989-05-26,2479.840088,2501.830078,2473.060059,2493.770020,2493.770020,18500000
1989-05-30,2503.489990,2510.659912,2459.739990,2475.550049,2475.550049,19040000
1989-05-31,2475.000000,2497.060059,2462.679932,2480.149902,2480.149902,17990000
1989-06-01,2477.669922,2504.229980,2469.669922,2490.629883,2490.629883,60820000
1989-06-02,2505.330078,2530.879883,2492.459961,2517.830078,2517.830078,47860000
1989-06-05,2520.219971,2523.709961,2476.840088,2480.699951,2480.699951,18810000
1989-06-06,2490.989990,2507.540039,2471.320068,2496.320068,2496.320068,21520000
1989-06-07,2504.409912,2526.649902,2493.379883,2512.320068,2512.320068,20970000
1989-06-08,2518.560059,2534.379883,2499.810059,2516.909912,2516.909912,25430000
1989-06-09,2518.750000,2533.639893,2494.850098,2513.419922,2513.419922,20310000
1989-06-12,2505.780029,2528.169922,2484.699951,2518.840088,2518.840088,16340000
1989-06-13,2501.679932,2520.709961,2484.699951,2503.540039,2503.540039,19810000
1989-06-14,2506.899902,2520.709961,2486.010010,2503.360107,2503.360107,16390000
1989-06-15,2479.949951,2505.969971,2460.820068,2475.000000,2475.000000,20680000
1989-06-16,2465.669922,2495.520020,2461.570068,2486.379883,2486.379883,37940000
1989-06-19,2480.080078,2497.149902,2465.100098,2479.889893,2479.889893,15290000
1989-06-20,2481.030029,2496.020020,2463.959961,2472.879883,2472.879883,14520000
1989-06-21,2473.820068,2489.379883,2450.870117,2464.909912,2464.909912,17590000
1989-06-22,2462.820068,2489.750000,2452.770020,2481.979980,2481.979980,18230000
1989-06-23,2500.000000,2536.040039,2490.139893,2531.870117,2531.870117,28220000
1989-06-26,2524.280029,2536.989990,2500.570068,2511.379883,2511.379883,17160000
1989-06-27,2517.830078,2544.949951,2507.399902,2526.370117,2526.370117,20760000
1989-06-28,2521.620117,2531.870117,2485.770020,2504.739990,2504.739990,18420000
1989-06-29,2493.929932,2500.000000,2451.250000,2458.270020,2458.270020,19240000
1989-06-30,2459.979980,2466.050049,2412.939941,2440.060059,2440.060059,21060000
1989-07-03,2448.790039,2461.489990,2434.370117,2452.770020,2452.770020,7220000
1989-07-05,2446.129883,2467.179932,2431.530029,2456.560059,2456.560059,14480000
1989-07-06,2465.100098,2475.530029,2446.510010,2462.439941,2462.439941,12680000
1989-07-07,2469.270020,2503.219971,2456.560059,2487.860107,2487.860107,17790000
1989-07-10,2492.790039,2513.469971,2482.739990,2502.659912,2502.659912,13510000
1989-07-11,2518.780029,2537.370117,2503.409912,2514.610107,2514.610107,16750000
1989-07-12,2519.540039,2543.250000,2504.929932,2532.629883,2532.629883,14370000
1989-07-13,2530.919922,2553.300049,2517.830078,2538.320068,2538.320068,15760000
1989-07-14,2542.679932,2563.159912,2512.520020,2554.820068,2554.820068,22470000
1989-07-17,2543.429932,2565.820068,2535.850098,2553.489990,2553.489990,14010000
1989-07-18,2546.280029,2560.699951,2531.679932,2544.760010,2544.760010,12420000
1989-07-19,2552.159912,2590.479980,2546.469971,2584.409912,2584.409912,23370000
1989-07-20,2588.770020,2616.459961,2566.580078,2575.489990,2575.489990,25300000
1989-07-21,2567.139893,2613.810059,2558.229980,2607.360107,2607.360107,26980000
1989-07-24,2594.080078,2607.550049,2574.360107,2584.979980,2584.979980,18240000
1989-07-25,2586.679932,2610.389893,2565.629883,2583.080078,2583.080078,21250000
1989-07-26,2577.770020,2621.209961,2563.729980,2613.050049,2613.050049,22470000
1989-07-27,2622.149902,2649.280029,2604.699951,2635.429932,2635.429932,25430000
1989-07-28,2636.949951,2656.679932,2615.709961,2635.239990,2635.239990,20070000
1989-07-31,2631.070068,2668.250000,2615.520020,2660.659912,2660.659912,19130000
1989-08-01,2665.969971,2687.030029,2628.979980,2641.120117,2641.120117,33280000
1989-08-02,2637.330078,2668.439941,2426.330078,2657.439941,2657.439941,20960000
1989-08-03,2654.399902,2676.969971,2640.739990,2661.610107,2661.610107,19490000
1989-08-04,2646.620117,2679.439941,2629.169922,2653.449951,2653.449951,19220000
1989-08-07,2655.540039,2701.820068,2643.590088,2694.989990,2694.989990,22060000
1989-08-08,2698.409912,2718.510010,2676.969971,2699.169922,2699.169922,24490000
1989-08-09,2698.409912,2725.149902,2678.110107,2686.080078,2686.080078,24750000
1989-08-10,2682.090088,2732.929932,2669.580078,2712.629883,2712.629883,21570000
1989-08-11,2733.879883,2747.530029,2668.060059,2683.989990,2683.989990,27250000
1989-08-14,2671.469971,2702.959961,2654.969971,2677.919922,2677.919922,19200000
1989-08-15,2686.270020,2705.239990,2665.020020,2687.780029,2687.780029,16450000
1989-08-16,2695.370117,2712.250000,2680.580078,2693.290039,2693.290039,15450000
1989-08-17,2693.469971,2703.719971,2663.129883,2679.629883,2679.629883,16120000
1989-08-18,2672.610107,2697.290039,2665.969971,2687.969971,2687.969971,20530000
1989-08-21,2680.000000,2693.290039,2640.739990,2647.000000,2647.000000,16270000
1989-08-22,2642.449951,2659.709961,2619.709961,2650.989990,2650.989990,17400000
1989-08-23,2655.350098,2683.610107,2641.199951,2678.110107,2678.110107,17100000
1989-08-24,2684.750000,2738.429932,2672.229980,2734.639893,2734.639893,28860000
1989-08-25,2735.959961,2758.729980,2715.479980,2732.360107,2732.360107,19160000
1989-08-28,2720.600098,2748.100098,2710.739990,2743.360107,2743.360107,19240000
1989-08-29,2738.409912,2757.600098,2704.979980,2726.629883,2726.629883,21430000
1989-08-30,2724.919922,2753.610107,2705.360107,2728.149902,2728.149902,20920000
1989-08-31,2729.100098,2744.679932,2717.899902,2737.270020,2737.270020,17130000
1989-09-01,2732.330078,2766.909912,2726.820068,2752.090088,2752.090088,16860000
1989-09-05,2748.479980,2768.239990,2731.760010,2744.679932,2744.679932,18320000
1989-09-06,2740.879883,2752.090088,2697.949951,2719.790039,2719.790039,22990000
1989-09-07,2726.439941,2748.100098,2692.060059,2706.879883,2706.879883,21040000
1989-09-08,2711.050049,2728.719971,2679.330078,2709.540039,2709.540039,20530000
1989-09-11,2701.750000,2720.739990,2677.050049,2704.409912,2704.409912,17050000
1989-09-12,2699.459961,2726.060059,2689.590088,2707.260010,2707.260010,16050000
1989-09-13,2708.959961,2725.870117,2671.350098,2679.520020,2679.520020,20370000
1989-09-14,2676.669922,2690.159912,2647.610107,2664.889893,2664.889893,16980000
1989-09-15,2673.250000,2695.669922,2643.050049,2674.580078,2674.580078,36730000
1989-09-18,2671.729980,2694.909912,2662.610107,2687.500000,2687.500000,13580000
1989-09-19,2689.780029,2709.350098,2675.909912,2687.310059,2687.310059,13630000
1989-09-20,2685.790039,2703.459961,2672.489990,2683.889893,2683.889893,13250000
1989-09-21,2690.350098,2707.830078,2665.649902,2680.280029,2680.280029,14320000
1989-09-22,2680.850098,2696.620117,2667.550049,2681.610107,2681.610107,11610000
1989-09-25,2674.389893,2685.409912,2647.610107,2659.189941,2659.189941,12530000
1989-09-26,2664.510010,2688.639893,2652.929932,2663.939941,2663.939941,16010000
1989-09-27,2647.219971,2685.030029,2636.780029,2673.060059,2673.060059,25980000
1989-09-28,2678.379883,2709.159912,2657.860107,2694.909912,2694.909912,19920000
1989-09-29,2700.229980,2721.120117,2675.719971,2692.820068,2692.820068,17850000
1989-10-02,2692.820068,2724.159912,2677.050049,2713.719971,2713.719971,16370000
1989-10-03,2726.060059,2765.959961,2708.969971,2754.560059,2754.560059,28590000
1989-10-04,2761.209961,2785.520020,2738.790039,2771.090088,2771.090088,33390000
1989-10-05,2766.139893,2797.110107,2747.149902,2773.560059,2773.560059,19990000
1989-10-06,2783.050049,2808.129883,2765.580078,2785.520020,2785.520020,22280000
1989-10-09,2784.949951,2804.520020,2766.320068,2791.409912,2791.409912,9360000
1989-10-10,2791.979980,2809.080078,2766.530029,2785.330078,2785.330078,14840000
1989-10-11,2775.820068,2790.979980,2750.820068,2773.360107,2773.360107,20120000
1989-10-12,2770.080078,2785.250000,2744.060059,2759.840088,2759.840088,18150000
1989-10-13,2753.280029,2773.360107,2545.489990,2569.260010,2569.260010,37620000
1989-10-16,2523.770020,2667.419922,2496.929932,2657.379883,2657.379883,69200000
1989-10-17,2638.929932,2665.370117,2588.729980,2638.729980,2638.729980,33610000
1989-10-18,2626.840088,2664.340088,2610.659912,2643.649902,2643.649902,20470000
1989-10-19,2659.020020,2707.580078,2650.610107,2683.199951,2683.199951,22880000
1989-10-20,2684.219971,2703.070068,2660.250000,2689.139893,2689.139893,26020000
1989-10-23,2681.959961,2704.709961,2648.770020,2662.909912,2662.909912,18130000
1989-10-24,2652.870117,2680.739990,2570.280029,2659.219971,2659.219971,33630000
1989-10-25,2646.110107,2684.840088,2627.659912,2653.280029,2653.280029,18720000
1989-10-26,2642.620117,2657.989990,2597.739990,2613.729980,2613.729980,23200000
1989-10-27,2603.070068,2621.110107,2573.560059,2596.719971,2596.719971,22440000
1989-10-30,2603.070068,2627.050049,2588.110107,2603.479980,2603.479980,15130000
1989-10-31,2614.959961,2662.090088,2606.969971,2645.080078,2645.080078,22380000
1989-11-01,2640.570068,2665.780029,2622.949951,2645.899902,2645.899902,21670000
1989-11-02,2640.570068,2653.689941,2607.580078,2631.560059,2631.560059,18460000
1989-11-03,2622.340088,2650.820068,2612.909912,2629.510010,2629.510010,14940000
1989-11-06,2615.780029,2621.719971,2574.590088,2582.169922,2582.169922,17540000
1989-11-07,2576.840088,2608.810059,2563.110107,2597.129883,2597.129883,18990000
1989-11-08,2603.280029,2644.260010,2594.669922,2623.360107,2623.360107,18420000
1989-11-09,2620.080078,2634.840088,2595.899902,2603.689941,2603.689941,14180000
1989-11-10,2615.370117,2635.860107,2603.070068,2625.610107,2625.610107,16980000
1989-11-13,2627.459961,2648.360107,2602.050049,2626.429932,2626.429932,15880000
1989-11-14,2626.840088,2640.570068,2597.129883,2610.250000,2610.250000,16530000
1989-11-15,2618.439941,2641.600098,2600.000000,2632.580078,2632.580078,18590000
1989-11-16,2636.270020,2650.610107,2613.520020,2635.659912,2635.659912,15230000
1989-11-17,2632.580078,2665.370117,2623.149902,2652.659912,2652.659912,22330000
1989-11-20,2651.449951,2659.560059,2615.399902,2632.040039,2632.040039,15430000
1989-11-21,2636.300049,2654.219971,2614.969971,2639.290039,2639.290039,15650000
1989-11-22,2640.360107,2668.300049,2629.909912,2656.780029,2656.780029,13610000
1989-11-24,2659.979980,2686.010010,2657.000000,2675.550049,2675.550049,9890000
1989-11-27,2678.750000,2713.949951,2663.399902,2694.969971,2694.969971,20410000
1989-11-28,2691.550049,2715.020020,2677.260010,2702.010010,2702.010010,21400000
1989-11-29,2697.739990,2713.100098,2677.469971,2688.780029,2688.780029,16420000
1989-11-30,2693.899902,2718.219971,2681.949951,2706.270020,2706.270020,17730000
1989-12-01,2712.669922,2763.870117,2705.419922,2747.649902,2747.649902,32640000
1989-12-04,2751.489990,2772.179932,2731.020020,2753.629883,2753.629883,19660000
1989-12-05,2757.679932,2773.889893,2731.229980,2741.679932,2741.679932,19190000
1989-12-06,2738.270020,2754.909912,2722.699951,2736.770020,2736.770020,15390000
1989-12-07,2733.149902,2756.830078,2702.000000,2720.780029,2720.780029,16470000
1989-12-08,2733.149902,2750.850098,2716.510010,2731.439941,2731.439941,13500000
1989-12-11,2725.469971,2742.750000,2705.629883,2728.239990,2728.239990,14470000
1989-12-12,2732.290039,2764.510010,2716.510010,2752.129883,2752.129883,21390000
1989-12-13,2758.739990,2784.770020,2737.199951,2761.090088,2761.090088,19870000
1989-12-14,2751.280029,2771.330078,2732.080078,2753.629883,2753.629883,17890000
1989-12-15,2756.820068,2763.649902,2703.919922,2739.550049,2739.550049,38290000
1989-12-18,2734.209961,2755.550049,2679.820068,2697.530029,2697.530029,19950000
1989-12-19,2694.320068,2720.139893,2658.699951,2695.610107,2695.610107,21670000
1989-12-20,2701.149902,2719.070068,2667.020020,2687.929932,2687.929932,20060000
1989-12-21,2696.459961,2714.159912,2671.719971,2691.129883,2691.129883,22750000
1989-12-22,2693.260010,2721.199951,2682.590088,2711.389893,2711.389893,11320000
1989-12-26,2711.179932,2728.879883,2694.750000,2709.260010,2709.260010,7510000
1989-12-27,2711.600098,2739.120117,2700.300049,2724.399902,2724.399902,12500000
1989-12-28,2725.469971,2742.530029,2709.040039,2732.300049,2732.300049,12200000
1989-12-29,2736.350098,2763.010010,2726.959961,2753.199951,2753.199951,14580000
1990-01-02,2748.719971,2811.649902,2732.510010,2810.149902,2810.149902,20680000
1990-01-03,2814.199951,2834.040039,2786.260010,2809.729980,2809.729980,23620000
1990-01-04,2804.389893,2821.459961,2766.419922,2796.080078,2796.080078,24370000
1990-01-05,2786.899902,2810.149902,2758.110107,2773.250000,2773.250000,20290000
1990-01-08,2761.729980,2803.969971,2753.409912,2794.370117,2794.370117,16610000
1990-01-09,2792.879883,2810.790039,2760.030029,2766.000000,2766.000000,15800000
1990-01-10,2758.110107,2772.820068,2725.469971,2750.639893,2750.639893,19950000
1990-01-11,2764.929932,2783.270020,2748.290039,2760.669922,2760.669922,15790000
1990-01-12,2722.050049,2735.919922,2675.979980,2689.209961,2689.209961,24180000
1990-01-15,2682.379883,2698.110107,2656.360107,2669.370117,2669.370117,18630000
1990-01-16,2645.479980,2698.379883,2634.169922,2692.620117,2692.620117,25000000
1990-01-17,2692.830078,2711.389893,2643.770020,2659.129883,2659.129883,21310000
1990-01-18,2639.709961,2678.110107,2625.850098,2666.379883,2666.379883,22750000
1990-01-19,2680.250000,2696.889893,2657.850098,2677.899902,2677.899902,23360000
1990-01-22,2672.750000,2683.330078,2595.270020,2600.449951,2600.449951,20060000
1990-01-23,2619.370117,2639.639893,2584.010010,2615.320068,2615.320068,22520000
1990-01-24,2547.750000,2619.590088,2534.229980,2604.500000,2604.500000,28070000
1990-01-25,2615.770020,2628.830078,2546.169922,2561.040039,2561.040039,22160000
1990-01-26,2561.709961,2591.669922,2516.889893,2559.229980,2559.229980,25730000
1990-01-29,2563.290039,2583.560059,2522.969971,2553.379883,2553.379883,16540000
1990-01-30,2559.229980,2576.129883,2513.060059,2543.239990,2543.239990,24910000
1990-01-31,2556.750000,2600.899902,2546.850098,2590.540039,2590.540039,22510000
1990-02-01,2594.139893,2611.489990,2571.850098,2586.260010,2586.260010,19800000
1990-02-02,2581.979980,2623.649902,2577.030029,2602.699951,2602.699951,18700000
1990-02-05,2599.320068,2633.560059,2592.120117,2622.520020,2622.520020,13650000
1990-02-06,2618.459961,2629.500000,2588.290039,2606.310059,2606.310059,16210000
1990-02-07,2593.020020,2651.350098,2579.280029,2640.090088,2640.090088,20750000
1990-02-08,2643.919922,2674.320068,2622.300049,2644.370117,2644.370117,20620000
1990-02-09,2647.520020,2666.669922,2628.149902,2648.199951,2648.199951,15590000
1990-02-12,2642.790039,2652.479980,2610.590088,2619.139893,2619.139893,12420000
1990-02-13,2622.750000,2639.189941,2592.570068,2624.100098,2624.100098,18920000
1990-02-14,2625.669922,2643.689941,2608.110107,2624.320068,2624.320068,14730000
1990-02-15,2622.300049,2658.780029,2614.860107,2649.550049,2649.550049,18180000
1990-02-16,2652.929932,2669.370117,2623.649902,2635.590088,2635.590088,23130000
1990-02-20,2608.780029,2619.139893,2579.050049,2596.850098,2596.850098,17460000
1990-02-21,2563.510010,2602.479980,2556.310059,2583.560059,2583.560059,20680000
1990-02-22,2594.820068,2622.300049,2568.020020,2574.770020,2574.770020,21200000
1990-02-23,2557.879883,2591.439941,2540.989990,2564.189941,2564.189941,19600000
1990-02-26,2565.770020,2606.300049,2560.129883,2602.479980,2602.479980,17800000
1990-02-27,2601.350098,2637.840088,2592.120117,2617.120117,2617.120117,21700000
1990-02-28,2615.989990,2652.479980,2603.600098,2627.250000,2627.250000,22990000
1990-03-01,2621.620117,2655.629883,2607.879883,2635.590088,2635.590088,23220000
1990-03-02,2639.189941,2669.820068,2630.179932,2660.360107,2660.360107,20100000
1990-03-05,2654.729980,2675.219971,2636.709961,2649.550049,2649.550049,19790000
1990-03-06,2651.800049,2684.459961,2638.060059,2676.800049,2676.800049,22340000
1990-03-07,2678.830078,2696.850098,2656.080078,2669.590088,2669.590088,22540000
1990-03-08,2672.520020,2705.179932,2661.260010,2696.169922,2696.169922,21850000
1990-03-09,2687.389893,2705.629883,2665.540039,2683.330078,2683.330078,21700000
1990-03-12,2672.520020,2698.649902,2661.939941,2686.709961,2686.709961,16960000
1990-03-13,2677.479980,2699.550049,2657.879883,2674.550049,2674.550049,20120000
1990-03-14,2678.600098,2705.179932,2662.389893,2687.840088,2687.840088,16840000
1990-03-15,2690.770020,2714.860107,2677.929932,2695.719971,2695.719971,16670000
1990-03-16,2715.310059,2745.500000,2699.320068,2741.219971,2741.219971,36310000
1990-03-19,2721.169922,2761.709961,2706.530029,2755.629883,2755.629883,17440000
1990-03-20,2750.669922,2775.000000,2724.100098,2738.739990,2738.739990,22400000
1990-03-21,2743.689941,2759.679932,2718.239990,2727.929932,2727.929932,14800000
1990-03-22,2719.370117,2734.010010,2674.320068,2695.719971,2695.719971,21710000
1990-03-23,2703.600098,2722.750000,2688.060059,2704.280029,2704.280029,19010000
1990-03-26,2717.570068,2735.810059,2697.969971,2707.659912,2707.659912,12840000
1990-03-27,2704.500000,2738.959961,2691.889893,2736.939941,2736.939941,14320000
1990-03-28,2731.750000,2755.629883,2716.209961,2743.689941,2743.689941,16710000
1990-03-29,2735.360107,2753.379883,2711.489990,2727.699951,2727.699951,15080000
1990-03-30,2725.669922,2736.709961,2692.340088,2707.209961,2707.209961,15400000
1990-04-02,2684.010010,2708.780029,2668.689941,2700.449951,2700.449951,16050000
1990-04-03,2705.629883,2747.300049,2699.550049,2736.709961,2736.709961,18040000
1990-04-04,2739.409912,2755.860107,2708.560059,2719.370117,2719.370117,21250000
1990-04-05,2725.669922,2746.169922,2709.010010,2721.169922,2721.169922,13640000
1990-04-06,2723.870117,2732.429932,2695.500000,2717.120117,2717.120117,12190000
1990-04-09,2712.389893,2737.389893,2701.350098,2722.070068,2722.070068,10490000
1990-04-10,2716.889893,2741.669922,2707.879883,2731.080078,2731.080078,13130000
1990-04-11,2728.600098,2751.350098,2713.290039,2729.729980,2729.729980,15760000
1990-04-12,2734.459961,2763.959961,2729.500000,2751.800049,2751.800049,13000000
1990-04-16,2775.449951,2793.469971,2748.870117,2763.060059,2763.060059,19550000
1990-04-17,2751.570068,2774.770020,2738.290039,2765.770020,2765.770020,14620000
1990-04-18,2772.300049,2775.679932,2722.750000,2732.879883,2732.879883,19150000
1990-04-19,2715.989990,2742.120117,2700.000000,2711.939941,2711.939941,17630000
1990-04-20,2710.360107,2722.070068,2668.469971,2695.949951,2695.949951,24970000
1990-04-23,2683.780029,2690.770020,2650.899902,2666.669922,2666.669922,16130000
1990-04-24,2673.199951,2686.040039,2643.689941,2654.500000,2654.500000,14920000
1990-04-25,2661.479980,2685.360107,2649.320068,2666.439941,2666.439941,15780000
1990-04-26,2678.149902,2691.889893,2650.219971,2676.580078,2676.580078,15830000
1990-04-27,2680.860107,2687.389893,2639.189941,2645.050049,2645.050049,15850000
1990-04-30,2638.290039,2667.790039,2627.699951,2656.760010,2656.760010,14250000
1990-05-01,2668.459961,2687.389893,2651.350098,2668.919922,2668.919922,15650000
1990-05-02,2669.139893,2697.300049,2659.010010,2689.639893,2689.639893,16590000
1990-05-03,2699.320068,2716.219971,2682.879883,2696.169922,2696.169922,18080000
1990-05-04,2705.629883,2718.919922,2682.429932,2710.360107,2710.360107,15500000
1990-05-07,2709.229980,2739.189941,2698.870117,2721.620117,2721.620117,14250000
1990-05-08,2721.169922,2739.409912,2710.360107,2733.560059,2733.560059,14090000
1990-05-09,2723.870117,2745.500000,2710.139893,2732.879883,2732.879883,18310000
1990-05-10,2732.659912,2755.629883,2716.439941,2738.510010,2738.510010,20030000
1990-05-11,2753.149902,2810.360107,2743.020020,2801.580078,2801.580078,31500000
1990-05-14,2803.010010,2857.870117,2793.750000,2821.530029,2821.530029,30510000
1990-05-15,2807.639893,2840.739990,2798.149902,2822.449951,2822.449951,21100000
1990-05-16,2823.840088,2841.439941,2800.229980,2819.679932,2819.679932,17030000
1990-05-17,2825.929932,2856.250000,2811.570068,2831.709961,2831.709961,19090000
1990-05-18,2827.080078,2838.429932,2804.629883,2819.909912,2819.909912,25250000
1990-05-21,2811.800049,2859.719971,2802.080078,2844.679932,2844.679932,19430000
1990-05-22,2866.699951,2877.129883,2828.510010,2852.229980,2852.229980,23850000
1990-05-23,2847.479980,2869.070068,2824.949951,2856.260010,2856.260010,19840000
1990-05-24,2856.500000,2878.080078,2828.040039,2855.550049,2855.550049,22130000
1990-05-25,2838.949951,2856.500000,2806.689941,2820.919922,2820.919922,16250000
1990-05-29,2816.649902,2876.189941,2812.620117,2870.489990,2870.489990,17480000
1990-05-30,2882.350098,2908.209961,2853.889893,2878.560059,2878.560059,25180000
1990-05-31,2867.169922,2900.620117,2854.639893,2876.659912,2876.659912,17810000
1990-06-01,2900.969971,2919.899902,2868.689941,2900.969971,2900.969971,22290000
1990-06-04,2903.389893,2943.689941,2883.979980,2935.189941,2935.189941,22270000
1990-06-05,2941.750000,2956.550049,2911.889893,2925.000000,2925.000000,24440000
1990-06-06,2912.860107,2936.649902,2891.989990,2911.649902,2911.649902,21050000
1990-06-07,2918.929932,2930.580078,2880.340088,2897.330078,2897.330078,20260000
1990-06-08,2897.570068,2908.500000,2850.729980,2862.379883,2862.379883,17640000
1990-06-11,2857.179932,2901.979980,2852.969971,2892.570068,2892.570068,15100000
1990-06-12,2896.040039,2947.520020,2877.969971,2933.419922,2933.419922,22290000
1990-06-13,2935.389893,2956.929932,2910.149902,2929.949951,2929.949951,22680000
1990-06-14,2927.969971,2943.560059,2902.969971,2928.219971,2928.219971,15180000
1990-06-15,2911.379883,2947.770020,2902.719971,2935.889893,2935.889893,37820000
1990-06-18,2925.489990,2930.449951,2877.479980,2882.179932,2882.179932,16230000
1990-06-19,2880.449951,2907.919922,2866.580078,2893.560059,2893.560059,16440000
1990-06-20,2899.010010,2914.600098,2868.810059,2895.300049,2895.300049,15350000
1990-06-21,2896.780029,2916.580078,2870.050049,2901.729980,2901.729980,16540000
1990-06-22,2905.939941,2931.929932,2848.020020,2857.179932,2857.179932,32380000
1990-06-25,2872.030029,2882.179932,2834.899902,2845.050049,2845.050049,17430000
1990-06-26,2865.590088,2882.919922,2832.669922,2842.330078,2842.330078,17270000
1990-06-27,2832.179932,2878.959961,2821.530029,2862.129883,2862.129883,26410000
1990-06-28,2868.320068,2896.040039,2850.500000,2878.709961,2878.709961,15790000
1990-06-29,2879.449951,2901.979980,2865.840088,2880.689941,2880.689941,16150000
1990-07-02,2883.169922,2908.659912,2869.800049,2899.260010,2899.260010,12300000
1990-07-03,2906.429932,2925.739990,2891.090088,2911.629883,2911.629883,13910000
1990-07-05,2901.479980,2906.439941,2863.610107,2879.209961,2879.209961,16320000
1990-07-06,2872.030029,2919.800049,2867.570068,2904.949951,2904.949951,15220000
1990-07-09,2908.909912,2927.969971,2890.840088,2914.110107,2914.110107,13880000
1990-07-10,2912.129883,2928.219971,2882.179932,2890.840088,2890.840088,15520000
1990-07-11,2902.719971,2942.330078,2890.100098,2932.669922,2932.669922,18210000
1990-07-12,2935.889893,2980.689941,2917.820068,2969.800049,2969.800049,26480000
1990-07-13,2976.979980,3012.379883,2956.679932,2980.199951,2980.199951,29070000
1990-07-16,2989.110107,3017.080078,2971.780029,2999.750000,2999.750000,19860000
1990-07-17,3006.189941,3024.260010,2970.050049,2999.750000,2999.750000,21210000
1990-07-18,2989.360107,3009.649902,2963.610107,2981.679932,2981.679932,17950000
1990-07-19,2975.989990,3006.189941,2948.270020,2993.810059,2993.810059,21190000
1990-07-20,2993.810059,3019.310059,2953.709961,2961.139893,2961.139893,28090000
1990-07-23,2947.030029,2961.389893,2833.169922,2904.699951,2904.699951,32550000
1990-07-24,2913.120117,2939.600098,2866.830078,2922.520020,2922.520020,23010000
1990-07-25,2917.570068,2946.530029,2896.780029,2930.939941,2930.939941,19200000
1990-07-26,2929.449951,2945.790039,2888.120117,2920.790039,2920.790039,18360000
1990-07-27,2922.270020,2938.360107,2877.719971,2898.510010,2898.510010,19190000
1990-07-30,2876.729980,2922.520020,2861.139893,2917.330078,2917.330078,18730000
1990-07-31,2911.139893,2940.100098,2878.469971,2905.199951,2905.199951,22130000
1990-08-01,2909.899902,2931.189941,2875.000000,2899.260010,2899.260010,23770000
1990-08-02,2876.729980,2903.709961,2833.169922,2864.600098,2864.600098,45370000
1990-08-03,2834.399902,2863.860107,2722.030029,2809.649902,2809.649902,45360000
1990-08-06,2711.629883,2758.419922,2683.169922,2716.340088,2716.340088,35240000
1990-08-07,2744.550049,2763.860107,2676.239990,2710.639893,2710.639893,42830000
1990-08-08,2712.379883,2763.370117,2691.340088,2734.899902,2734.899902,28100000
1990-08-09,2734.159912,2774.260010,2716.580078,2758.909912,2758.909912,19220000
1990-08-10,2751.229980,2763.610107,2692.820068,2716.580078,2716.580078,19510000
1990-08-13,2699.500000,2752.229980,2676.729980,2746.780029,2746.780029,17110000
1990-08-14,2739.600098,2773.020020,2720.540039,2747.770020,2747.770020,18290000
1990-08-15,2761.879883,2778.709961,2736.379883,2748.270020,2748.270020,16710000
1990-08-16,2732.179932,2746.530029,2676.239990,2681.439941,2681.439941,20320000
1990-08-17,2651.729980,2679.209961,2598.020020,2644.800049,2644.800049,39370000
1990-08-20,2647.270020,2679.209961,2632.429932,2656.439941,2656.439941,16960000
1990-08-21,2620.050049,2645.530029,2566.090088,2603.959961,2603.959961,29340000
1990-08-22,2613.120117,2630.689941,2553.219971,2560.149902,2560.149902,25400000
1990-08-23,2493.560059,2539.600098,2459.409912,2483.419922,2483.419922,35430000
1990-08-24,2519.550049,2555.689941,2480.449951,2532.919922,2532.919922,28520000
1990-08-27,2621.290039,2645.050049,2590.590088,2611.629883,2611.629883,22910000
1990-08-28,2598.270020,2629.949951,2582.919922,2614.850098,2614.850098,16980000
1990-08-29,2608.659912,2651.239990,2596.530029,2632.429932,2632.429932,17100000
1990-08-30,2630.939941,2641.340088,2578.469971,2593.320068,2593.320068,15480000
1990-08-31,2594.550049,2624.500000,2569.310059,2614.360107,2614.360107,12060000
1990-09-04,2590.840088,2618.070068,2573.020020,2613.370117,2613.370117,14230000
1990-09-05,2611.139893,2643.070068,2588.610107,2628.219971,2628.219971,16680000
1990-09-06,2622.520020,2633.169922,2575.989990,2596.290039,2596.290039,16010000
1990-09-07,2589.600098,2635.889893,2577.719971,2619.550049,2619.550049,16180000
1990-09-10,2650.000000,2665.350098,2600.989990,2615.590088,2615.590088,15830000
1990-09-11,2616.830078,2635.639893,2586.879883,2612.620117,2612.620117,12720000
1990-09-12,2621.530029,2639.110107,2592.330078,2625.739990,2625.739990,14540000
1990-09-13,2623.020020,2629.209961,2570.540039,2582.669922,2582.669922,13940000
1990-09-14,2572.520020,2585.149902,2545.540039,2564.110107,2564.110107,17760000
1990-09-17,2550.489990,2585.889893,2537.129883,2567.330078,2567.330078,14340000
1990-09-18,2549.250000,2587.870117,2524.260010,2571.290039,2571.290039,20780000
1990-09-19,2569.300049,2594.550049,2534.409912,2557.429932,2557.429932,22900000
1990-09-20,2539.110107,2549.010010,2495.540039,2518.320068,2518.320068,21110000
1990-09-21,2514.110107,2538.370117,2479.949951,2512.379883,2512.379883,32300000
1990-09-24,2491.830078,2498.020020,2438.120117,2452.969971,2452.969971,21170000
1990-09-25,2460.389893,2501.239990,2437.379883,2485.639893,2485.639893,18870000
1990-09-26,2479.449951,2496.040039,2435.399902,2459.649902,2459.649902,24780000
1990-09-27,2481.679932,2492.330078,2396.290039,2427.479980,2427.479980,23130000
1990-09-28,2380.689941,2465.590088,2367.820068,2452.479980,2452.479980,25630000
1990-10-01,2474.250000,2534.649902,2446.530029,2515.840088,2515.840088,27990000
1990-10-02,2527.969971,2565.350098,2487.620117,2505.199951,2505.199951,25720000
1990-10-03,2504.449951,2534.649902,2470.790039,2489.360107,2489.360107,15550000
1990-10-04,2483.909912,2528.219971,2464.850098,2516.830078,2516.830078,19580000
1990-10-05,2472.030029,2544.550049,2453.469971,2510.639893,2510.639893,20280000
1990-10-08,2530.689941,2548.020020,2507.179932,2523.760010,2523.760010,10730000
1990-10-09,2495.790039,2514.600098,2437.870117,2445.540039,2445.540039,18750000
1990-10-10,2445.300049,2472.030029,2388.360107,2407.919922,2407.919922,23900000
1990-10-11,2414.360107,2427.229980,2344.310059,2365.100098,2365.100098,25450000
1990-10-12,2383.909912,2428.709961,2349.750000,2398.020020,2398.020020,22650000
1990-10-15,2413.860107,2451.239990,2354.949951,2416.340088,2416.340088,26120000
1990-10-16,2420.300049,2434.409912,2366.830078,2381.189941,2381.189941,17260000
1990-10-17,2376.729980,2418.560059,2358.169922,2387.870117,2387.870117,18250000
1990-10-18,2402.719971,2461.629883,2391.830078,2452.719971,2452.719971,25760000
1990-10-19,2489.850098,2536.879883,2453.469971,2520.790039,2520.790039,37810000
1990-10-22,2498.270020,2535.399902,2476.729980,2516.090088,2516.090088,21310000
1990-10-23,2504.949951,2527.969971,2480.199951,2494.060059,2494.060059,17710000
1990-10-24,2489.600098,2523.020020,2470.540039,2504.209961,2504.209961,17790000
1990-10-25,2509.399902,2525.989990,2464.110107,2484.409912,2484.409912,18160000
1990-10-26,2466.090088,2482.179932,2429.209961,2436.139893,2436.139893,16470000
1990-10-29,2437.129883,2470.300049,2407.669922,2430.199951,2430.199951,17820000
1990-10-30,2425.739990,2462.870117,2400.500000,2448.020020,2448.020020,20100000
1990-10-31,2455.449951,2475.989990,2419.550049,2442.330078,2442.330078,17840000
1990-11-01,2441.830078,2473.020020,2415.590088,2454.949951,2454.949951,17450000
1990-11-02,2456.429932,2501.729980,2447.280029,2490.840088,2490.840088,21360000
1990-11-05,2487.870117,2519.060059,2472.770020,2502.229980,2502.229980,16950000
1990-11-06,2496.040039,2516.830078,2471.530029,2485.149902,2485.149902,14490000
1990-11-07,2479.949951,2490.350098,2430.939941,2440.840088,2440.840088,17510000
1990-11-08,2432.919922,2468.810059,2415.840088,2443.810059,2443.810059,18610000
1990-11-09,2453.459961,2500.739990,2438.610107,2488.610107,2488.610107,18740000
1990-11-12,2498.270020,2550.989990,2490.100098,2540.350098,2540.350098,21480000
1990-11-13,2533.409912,2559.899902,2512.379883,2535.399902,2535.399902,18980000
1990-11-14,2533.659912,2581.189941,2522.770020,2559.649902,2559.649902,18660000
1990-11-15,2550.489990,2567.330078,2528.709961,2545.050049,2545.050049,15850000
1990-11-16,2549.500000,2570.790039,2522.280029,2550.250000,2550.250000,24850000
1990-11-19,2563.360107,2580.689941,2543.070068,2565.350098,2565.350098,17040000
1990-11-20,2561.379883,2574.500000,2524.010010,2530.199951,2530.199951,20700000
1990-11-21,2530.939941,2552.229980,2502.719971,2539.360107,2539.360107,18750000
1990-11-23,2536.879883,2557.919922,2521.040039,2527.229980,2527.229980,6790000
1990-11-26,2511.879883,2541.580078,2489.850098,2533.169922,2533.169922,16310000
1990-11-27,2538.120117,2562.620117,2516.090088,2543.810059,2543.810059,18560000
1990-11-28,2544.300049,2564.600098,2521.040039,2535.149902,2535.149902,14650000
1990-11-29,2526.729980,2544.310059,2501.229980,2518.810059,2518.810059,17910000
1990-11-30,2512.379883,2577.229980,2498.510010,2559.649902,2559.649902,27640000
1990-12-03,2572.270020,2589.600098,2543.560059,2565.590088,2565.590088,25280000
1990-12-04,2563.860107,2592.080078,2534.649902,2579.699951,2579.699951,21330000
1990-12-05,2575.000000,2615.840088,2558.419922,2610.399902,2610.399902,23020000
1990-12-06,2643.560059,2656.439941,2589.360107,2602.479980,2602.479980,35200000
1990-12-07,2599.010010,2618.070068,2571.780029,2590.100098,2590.100098,19550000
1990-12-10,2577.229980,2609.399902,2566.580078,2596.780029,2596.780029,14430000
1990-12-11,2596.290039,2606.929932,2565.590088,2586.139893,2586.139893,14720000
1990-12-12,2588.860107,2630.689941,2578.219971,2622.280029,2622.280029,20790000
1990-12-13,2622.520020,2640.590088,2598.760010,2614.360107,2614.360107,17130000
1990-12-14,2602.969971,2617.820068,2572.030029,2593.810059,2593.810059,16750000
1990-12-17,2580.449951,2600.739990,2563.610107,2593.320068,2593.320068,11860000
1990-12-18,2591.340088,2639.360107,2583.169922,2626.729980,2626.729980,20600000
1990-12-19,2625.989990,2648.510010,2602.479980,2626.729980,2626.729980,19300000
1990-12-20,2600.000000,2645.810059,2591.580078,2629.459961,2629.459961,18550000
1990-12-21,2654.949951,2662.620117,2619.550049,2633.659912,2633.659912,37300000
1990-12-24,2629.449951,2638.120117,2609.649902,2621.290039,2621.290039,5170000
1990-12-26,2624.500000,2653.959961,2613.370117,2637.129883,2637.129883,8310000
1990-12-27,2637.620117,2652.229980,2616.580078,2625.500000,2625.500000,9970000
1990-12-28,2622.270020,2639.110107,2607.919922,2629.209961,2629.209961,10820000
1990-12-31,2627.969971,2641.090088,2611.139893,2633.659912,2633.659912,8760000
1991-01-02,2627.229980,2651.729980,2600.989990,2610.639893,2610.639893,14100000
1991-01-03,2611.629883,2622.280029,2567.570068,2573.510010,2573.510010,17280000
1991-01-04,2574.250000,2601.979980,2540.840088,2566.090088,2566.090088,20790000
1991-01-07,2542.820068,2563.370117,2514.110107,2522.770020,2522.770020,16980000
1991-01-08,2525.489990,2544.060059,2493.070068,2509.409912,2509.409912,19490000
1991-01-09,2531.189941,2562.379883,2456.189941,2470.300049,2470.300049,25230000
1991-01-10,2488.120117,2512.129883,2467.080078,2498.760010,2498.760010,14630000
1991-01-11,2494.060059,2516.090088,2472.770020,2501.489990,2501.489990,13250000
1991-01-14,2464.600098,2500.989990,2447.030029,2483.909912,2483.909912,16290000
1991-01-15,2485.639893,2504.459961,2470.050049,2490.590088,2490.590088,11710000
1991-01-16,2487.129883,2525.250000,2475.989990,2508.909912,2508.909912,14550000
1991-01-17,2601.729980,2635.399902,2571.780029,2623.510010,2623.510010,42660000
1991-01-18,2611.139893,2663.370117,2600.250000,2646.780029,2646.780029,45630000
1991-01-21,2618.810059,2646.290039,2602.969971,2629.209961,2629.209961,15670000
1991-01-22,2616.830078,2645.050049,2586.389893,2603.219971,2603.219971,16850000
1991-01-23,2604.699951,2645.540039,2584.649902,2619.060059,2619.060059,18850000
1991-01-24,2627.719971,2667.330078,2615.100098,2643.070068,2643.070068,23640000
1991-01-25,2645.050049,2679.459961,2623.270020,2659.409912,2659.409912,23270000
1991-01-28,2657.419922,2688.610107,2635.149902,2654.459961,2654.459961,17060000
1991-01-29,2648.510010,2677.229980,2627.229980,2662.620117,2662.620117,21690000
1991-01-30,2663.610107,2725.989990,2654.699951,2713.120117,2713.120117,28940000
1991-01-31,2706.189941,2747.280029,2691.580078,2736.389893,2736.389893,25270000
1991-02-01,2735.389893,2764.600098,2694.310059,2730.689941,2730.689941,31430000
1991-02-04,2732.669922,2791.830078,2714.850098,2772.280029,2772.280029,27240000
1991-02-05,2769.550049,2805.199951,2742.820068,2788.370117,2788.370117,31960000
1991-02-06,2773.510010,2844.800049,2760.149902,2830.939941,2830.939941,32930000
1991-02-07,2831.679932,2875.500000,2790.590088,2810.639893,2810.639893,35250000
1991-02-08,2804.699951,2847.280029,2787.129883,2830.689941,2830.689941,22410000
1991-02-11,2833.659912,2910.639893,2822.520020,2902.229980,2902.229980,32080000
1991-02-12,2872.270020,2923.020020,2848.270020,2874.750000,2874.750000,36030000
1991-02-13,2867.570068,2918.320068,2848.510010,2909.159912,2909.159912,27980000
1991-02-14,2914.850098,2942.080078,2852.479980,2877.229980,2877.229980,29190000
1991-02-15,2881.679932,2947.280029,2868.070068,2934.649902,2934.649902,40530000
1991-02-19,2924.750000,2955.199951,2895.300049,2932.179932,2932.179932,27020000
1991-02-20,2909.159912,2923.760010,2879.459961,2899.010010,2899.010010,19570000
1991-02-21,2897.030029,2927.719971,2871.290039,2891.830078,2891.830078,20890000
1991-02-22,2887.870117,2945.790039,2860.399902,2889.360107,2889.360107,25360000
1991-02-25,2925.489990,2935.889893,2865.350098,2887.870117,2887.870117,23810000
1991-02-26,2866.830078,2895.300049,2840.100098,2864.600098,2864.600098,19810000
1991-02-27,2868.070068,2915.350098,2839.850098,2889.110107,2889.110107,28850000
1991-02-28,2910.639893,2923.510010,2858.419922,2882.179932,2882.179932,26300000
1991-03-01,2859.649902,2923.510010,2846.780029,2909.899902,2909.899902,27250000
1991-03-04,2924.500000,2950.739990,2897.030029,2914.110107,2914.110107,21450000
1991-03-05,2925.489990,2995.540039,2913.860107,2972.520020,2972.520020,29210000
1991-03-06,3003.209961,3017.820068,2957.669922,2973.270020,2973.270020,31280000
1991-03-07,2970.540039,2998.510010,2948.510010,2963.370117,2963.370117,21290000
1991-03-08,2972.770020,3003.469971,2934.899902,2955.199951,2955.199951,24330000
1991-03-11,2952.969971,2975.500000,2923.270020,2939.360107,2939.360107,16530000
1991-03-12,2935.149902,2962.129883,2906.679932,2922.520020,2922.520020,18300000
1991-03-13,2923.510010,2967.820068,2910.889893,2955.199951,2955.199951,19020000
1991-03-14,2965.340088,3000.000000,2925.739990,2952.229980,2952.229980,25000000
1991-03-15,2957.669922,2966.580078,2918.810059,2948.270020,2948.270020,38380000
1991-03-18,2927.719971,2960.639893,2899.750000,2929.949951,2929.949951,17040000
1991-03-19,2881.429932,2908.169922,2840.840088,2867.820068,2867.820068,25290000
1991-03-20,2862.129883,2897.030029,2840.840088,2872.030029,2872.030029,25720000
1991-03-21,2890.590088,2907.919922,2841.580078,2855.449951,2855.449951,23720000
1991-03-22,2846.290039,2879.949951,2829.209961,2858.909912,2858.909912,17430000
1991-03-25,2860.149902,2897.520020,2837.870117,2865.840088,2865.840088,16790000
1991-03-26,2859.899902,2924.010010,2848.020020,2914.850098,2914.850098,25630000
1991-03-27,2927.469971,2956.929932,2886.139893,2917.570068,2917.570068,25290000
1991-03-28,2923.760010,2942.080078,2893.320068,2913.860107,2913.860107,17900000
1991-04-01,2901.979980,2919.310059,2868.320068,2881.189941,2881.189941,16220000
1991-04-02,2893.320068,2951.979980,2878.219971,2945.050049,2945.050049,21070000
1991-04-03,2956.189941,2970.540039,2915.840088,2926.729980,2926.729980,20650000
1991-04-04,2929.949951,2959.409912,2899.750000,2924.500000,2924.500000,22160000
1991-04-05,2935.639893,2949.260010,2876.979980,2896.780029,2896.780029,20170000
1991-04-08,2902.469971,2929.209961,2877.719971,2918.560059,2918.560059,13960000
1991-04-09,2908.409912,2932.419922,2863.360107,2873.020020,2873.020020,17380000
1991-04-10,2878.459961,2902.479980,2848.510010,2874.500000,2874.500000,17010000
1991-04-11,2893.810059,2937.620117,2877.719971,2905.449951,2905.449951,23940000
1991-04-12,2927.969971,2946.530029,2884.159912,2920.790039,2920.790039,22680000
1991-04-15,2926.229980,2957.179932,2896.290039,2933.169922,2933.169922,21890000
1991-04-16,2929.949951,2995.790039,2912.129883,2986.879883,2986.879883,25790000
1991-04-17,2987.129883,3030.449951,2963.120117,3004.459961,3004.459961,32750000
1991-04-18,2991.830078,3027.719971,2976.239990,2999.260010,2999.260010,25250000
1991-04-19,2973.020020,3000.250000,2943.560059,2965.590088,2965.590088,23780000
1991-04-22,2948.270020,2962.129883,2911.629883,2927.719971,2927.719971,21130000
1991-04-23,2941.530029,2957.919922,2905.939941,2930.449951,2930.449951,18550000
1991-04-24,2940.100098,2965.100098,2913.370117,2949.510010,2949.510010,20210000
1991-04-25,2938.360107,2958.419922,2905.199951,2921.040039,2921.040039,17480000
1991-04-26,2909.649902,2934.899902,2888.610107,2912.379883,2912.379883,17330000
1991-04-29,2914.850098,2941.090088,2869.550049,2876.979980,2876.979980,16920000
1991-04-30,2887.129883,2929.209961,2859.409912,2887.870117,2887.870117,25740000
1991-05-01,2901.479980,2945.300049,2882.429932,2930.199951,2930.199951,21540000
1991-05-02,2949.500000,2966.340088,2917.330078,2938.610107,2938.610107,18230000
1991-05-03,2932.419922,2959.899902,2906.929932,2938.860107,2938.860107,17130000
1991-05-06,2931.350098,2956.840088,2911.449951,2941.639893,2941.639893,15200000
1991-05-07,2944.540039,2962.659912,2906.530029,2917.489990,2917.489990,16630000
1991-05-08,2917.040039,2945.209961,2898.699951,2930.899902,2930.899902,18320000
1991-05-09,2939.399902,2983.679932,2926.879883,2971.149902,2971.149902,21420000
1991-05-10,2980.320068,2986.139893,2906.080078,2920.169922,2920.169922,23540000
1991-05-13,2930.010010,2945.439941,2896.239990,2924.419922,2924.419922,17820000
1991-05-14,2913.229980,2922.850098,2870.080078,2886.850098,2886.850098,19250000
1991-05-15,2885.959961,2901.830078,2834.530029,2865.379883,2865.379883,21700000
1991-05-16,2882.149902,2905.639893,2863.820068,2894.010010,2894.010010,16820000
1991-05-17,2881.709961,2908.540039,2860.020020,2886.629883,2886.629883,17820000
1991-05-20,2895.699951,2910.780029,2872.760010,2892.219971,2892.219971,11660000
1991-05-21,2892.659912,2931.800049,2875.000000,2906.080078,2906.080078,18950000
1991-05-22,2908.989990,2930.010010,2881.929932,2910.330078,2910.330078,16960000
1991-05-23,2912.340088,2935.379883,2881.040039,2900.040039,2900.040039,18660000
1991-05-24,2903.169922,2931.129883,2893.780029,2913.909912,2913.909912,13050000
1991-05-28,2924.419922,2965.120117,2903.850098,2958.860107,2958.860107,19140000
1991-05-29,2963.320068,2987.919922,2940.739990,2969.590088,2969.590088,25210000
1991-05-30,2965.560059,3022.810059,2950.580078,3000.449951,3000.449951,29980000
1991-05-31,3005.810059,3044.500000,2972.939941,3027.500000,3027.500000,28070000
1991-06-03,3023.030029,3057.469971,3000.669922,3035.330078,3035.330078,19930000
1991-06-04,3006.929932,3042.040039,2992.620117,3027.949951,3027.949951,18150000
1991-06-05,3024.820068,3042.929932,2989.489990,3005.370117,3005.370117,19960000
1991-06-06,3002.679932,3027.060059,2975.629883,2994.860107,2994.860107,18160000
1991-06-07,2984.120117,3005.139893,2954.610107,2976.739990,2976.739990,17500000
1991-06-10,2975.629883,2992.840088,2958.409912,2975.399902,2975.399902,12290000
1991-06-11,2980.320068,3012.080078,2963.100098,2985.909912,2985.909912,16780000
1991-06-12,2978.080078,2987.250000,2928.889893,2961.989990,2961.989990,18590000
1991-06-13,2962.209961,2982.110107,2942.530029,2965.120117,2965.120117,17020000
1991-06-14,2978.310059,3014.979980,2967.580078,3000.449951,3000.449951,21240000
1991-06-17,3000.669922,3021.689941,2977.860107,2993.959961,2993.959961,15950000
1991-06-18,2993.070068,3022.139893,2970.479980,2986.810059,2986.810059,19140000
1991-06-19,2965.340088,2978.310059,2933.590088,2955.500000,2955.500000,19600000
1991-06-20,2943.649902,2969.810059,2927.330078,2953.939941,2953.939941,20820000
1991-06-21,2953.709961,2977.639893,2937.840088,2965.560059,2965.560059,33900000
1991-06-24,2948.120117,2957.290039,2904.290039,2913.010010,2913.010010,16820000
1991-06-25,2925.540039,2938.510010,2887.969971,2910.110107,2910.110107,16540000
1991-06-26,2908.540039,2934.030029,2879.250000,2913.010010,2913.010010,20630000
1991-06-27,2930.010010,2946.560059,2909.209961,2934.929932,2934.929932,22070000
1991-06-28,2920.389893,2934.030029,2879.250000,2906.750000,2906.750000,19070000
1991-07-01,2925.540039,2971.149902,2911.669922,2958.409912,2958.409912,20020000
1991-07-02,2954.610107,2987.030029,2939.620117,2972.719971,2972.719971,17000000
1991-07-03,2947.000000,2957.070068,2915.030029,2934.699951,2934.699951,15530000
1991-07-05,2923.300049,2953.260010,2917.709961,2932.469971,2932.469971,8830000
1991-07-08,2909.209961,2966.229980,2897.360107,2961.989990,2961.989990,16240000
1991-07-09,2964.449951,2980.100098,2934.030029,2947.229980,2947.229980,14890000
1991-07-10,2957.070068,2990.830078,2927.770020,2944.770020,2944.770020,18340000
1991-07-11,2957.179932,2975.629883,2933.360107,2959.750000,2959.750000,15030000
1991-07-12,2975.399902,3003.350098,2942.979980,2980.770020,2980.770020,17050000
1991-07-15,2980.989990,3007.379883,2965.790039,2990.610107,2990.610107,13870000
1991-07-16,2994.629883,3012.520020,2962.879883,2983.899902,2983.899902,16500000
1991-07-17,2980.989990,3011.179932,2961.540039,2978.760010,2978.760010,19280000
1991-07-18,2982.550049,3026.610107,2970.929932,3016.320068,3016.320068,20730000
1991-07-19,3023.699951,3036.229980,2989.489990,3016.320068,3016.320068,23260000
1991-07-22,3014.310059,3034.439941,2990.830078,3012.969971,3012.969971,15700000
1991-07-23,3021.459961,3038.239990,2972.939941,2983.229980,2983.229980,17420000
1991-07-24,2989.040039,3003.129883,2950.800049,2966.229980,2966.229980,18040000
1991-07-25,2975.399902,2999.110107,2947.229980,2980.100098,2980.100098,17300000
1991-07-26,2976.520020,2994.860107,2953.260010,2972.500000,2972.500000,13390000
1991-07-29,2971.600098,2996.199951,2957.070068,2985.239990,2985.239990,15210000
1991-07-30,2998.879883,3029.070068,2983.679932,3016.320068,3016.320068,19070000
1991-07-31,3017.209961,3039.580078,2999.110107,3024.820068,3024.820068,15670000
1991-08-01,3022.800049,3037.120117,2997.760010,3017.669922,3017.669922,18660000
1991-08-02,3034.209961,3042.260010,2994.409912,3006.260010,3006.260010,16880000
1991-08-05,3007.830078,3019.679932,2978.760010,2989.040039,2989.040039,13510000
1991-08-06,2987.479980,3034.879883,2970.479980,3027.280029,3027.280029,21860000
1991-08-07,3025.719971,3050.540039,3008.500000,3026.610107,3026.610107,18930000
1991-08-08,3024.149902,3045.169922,2995.300049,3013.860107,3013.860107,17840000
1991-08-09,3017.889893,3036.449951,2986.810059,2996.199951,2996.199951,19060000
1991-08-12,2989.270020,3013.419922,2974.060059,3001.340088,3001.340088,14860000
1991-08-13,3007.830078,3041.139893,2989.270020,3008.719971,3008.719971,23980000
1991-08-14,3021.469971,3036.669922,2988.600098,3005.370117,3005.370117,20170000
1991-08-15,3006.040039,3029.959961,2985.239990,2998.429932,2998.429932,18170000
1991-08-16,3000.449951,3013.639893,2945.889893,2968.020020,2968.020020,27440000
1991-08-19,2851.959961,2924.419922,2836.310059,2898.030029,2898.030029,31770000
1991-08-20,2924.419922,2937.389893,2886.850098,2913.689941,2913.689941,24220000
1991-08-21,2962.209961,3009.169922,2941.639893,3001.790039,3001.790039,30960000
1991-08-22,3017.659912,3029.959961,2989.939941,3007.379883,3007.379883,19190000
1991-08-23,3004.699951,3065.969971,2999.110107,3040.250000,3040.250000,21680000
1991-08-26,3039.800049,3057.020020,3020.800049,3039.360107,3039.360107,10870000
1991-08-27,3038.909912,3047.409912,3007.830078,3026.159912,3026.159912,13070000
1991-08-28,3026.610107,3064.850098,3018.110107,3055.229980,3055.229980,15920000
1991-08-29,3057.689941,3068.649902,3030.860107,3049.639893,3049.639893,14870000
1991-08-30,3047.629883,3059.260010,3024.820068,3043.600098,3043.600098,10770000
1991-09-03,3042.040039,3066.639893,3013.639893,3017.669922,3017.669922,15890000
1991-09-04,3022.580078,3034.659912,2990.830078,3008.500000,3008.500000,16140000
1991-09-05,3013.189941,3031.979980,2989.709961,3008.500000,3008.500000,25750000
1991-09-06,3013.409912,3033.320068,2987.479980,3011.629883,3011.629883,24520000
1991-09-09,3004.469971,3025.489990,2987.699951,3007.159912,3007.159912,11880000
1991-09-10,3008.500000,3012.969971,2967.800049,2982.560059,2982.560059,18180000
1991-09-11,2989.040039,3004.699951,2964.669922,2987.030029,2987.030029,18520000
1991-09-12,2994.540039,3023.260010,2977.639893,3007.830078,3007.830078,18800000
1991-09-13,3012.300049,3021.469971,2963.100098,2985.689941,2985.689941,20460000
1991-09-16,2985.459961,3023.030029,2973.610107,3015.209961,3015.209961,20970000
1991-09-17,3004.020020,3036.000000,2992.620117,3013.189941,3013.189941,16320000
1991-09-18,3003.350098,3025.489990,2993.520020,3017.889893,3017.889893,11620000
1991-09-19,3018.110107,3050.760010,3002.909912,3024.370117,3024.370117,21020000
1991-09-20,3034.209961,3045.389893,3002.459961,3019.229980,3019.229980,38440000
1991-09-23,3015.879883,3037.790039,2997.760010,3010.510010,3010.510010,13900000
1991-09-24,3014.979980,3043.379883,2995.969971,3029.070068,3029.070068,15770000
1991-09-25,3031.979980,3048.520020,3004.919922,3021.020020,3021.020020,17000000
1991-09-26,3010.959961,3040.699951,2996.870117,3017.219971,3017.219971,15510000
1991-09-27,3017.209961,3040.699951,2989.489990,3006.040039,3006.040039,16430000
1991-09-30,3003.800049,3032.870117,2982.780029,3016.770020,3016.770020,15650000
1991-10-01,3026.159912,3043.600098,3002.459961,3018.340088,3018.340088,14700000
1991-10-02,3019.679932,3040.250000,2992.399902,3012.520020,3012.520020,15420000
1991-10-03,3005.139893,3021.239990,2972.500000,2984.790039,2984.790039,24000000
1991-10-04,2987.919922,3007.159912,2956.169922,2961.760010,2961.760010,20820000
1991-10-07,2957.060059,2973.169922,2926.209961,2942.750000,2942.750000,20350000
1991-10-08,2948.120117,2983.679932,2927.770020,2963.770020,2963.770020,23760000
1991-10-09,2960.419922,2984.790039,2925.540039,2946.330078,2946.330078,22140000
1991-10-10,2952.370117,2985.469971,2930.229980,2976.520020,2976.520020,20470000
1991-10-11,2983.679932,3000.889893,2957.510010,2983.679932,2983.679932,16210000
1991-10-14,2983.489990,3026.389893,2975.850098,3019.449951,3019.449951,13760000
1991-10-15,3021.239990,3057.689941,3000.219971,3041.370117,3041.370117,25120000
1991-10-16,3040.250000,3082.290039,3016.100098,3061.719971,3061.719971,23830000
1991-10-17,3052.550049,3077.149902,3027.060059,3053.000000,3053.000000,24930000
1991-10-18,3065.820068,3089.449951,3045.620117,3077.149902,3077.149902,21300000
1991-10-21,3077.370117,3085.199951,3042.489990,3060.379883,3060.379883,15560000
1991-10-22,3057.239990,3084.530029,3020.570068,3039.800049,3039.800049,21610000
1991-10-23,3050.760010,3065.520020,3015.209961,3040.919922,3040.919922,19830000
1991-10-24,3032.419922,3047.629883,2991.729980,3016.320068,3016.320068,19120000
1991-10-25,3016.100098,3034.439941,2983.010010,3004.919922,3004.919922,20060000
1991-10-28,3016.770020,3055.229980,3001.570068,3045.620117,3045.620117,16540000
1991-10-29,3048.520020,3077.820068,3020.129883,3061.939941,3061.939941,20240000
1991-10-30,3060.379883,3090.120117,3038.239990,3071.780029,3071.780029,19040000
1991-10-31,3067.979980,3091.010010,3045.620117,3069.100098,3069.100098,15180000
1991-11-01,3075.360107,3091.909912,3031.750000,3056.350098,3056.350098,21290000
1991-11-04,3041.139893,3061.270020,3019.010010,3045.620117,3045.620117,12570000
1991-11-05,3038.229980,3062.840088,3015.879883,3031.310059,3031.310059,15870000
1991-11-06,3034.209961,3056.570068,3010.510010,3038.459961,3038.459961,15290000
1991-11-07,3039.129883,3066.189941,3020.350098,3054.110107,3054.110107,18610000
1991-11-08,3067.080078,3080.949951,3034.659912,3045.620117,3045.620117,16850000
1991-11-11,3042.040039,3057.689941,3025.270020,3042.260010,3042.260010,11480000
1991-11-12,3053.000000,3078.709961,3028.620117,3054.110107,3054.110107,20060000
1991-11-13,3039.800049,3075.580078,3023.699951,3065.300049,3065.300049,20090000
1991-11-14,3067.300049,3084.969971,3037.340088,3063.510010,3063.510010,19240000
1991-11-15,3058.590088,3069.540039,2936.050049,2943.199951,2943.199951,28120000
1991-11-18,2957.199951,2990.610107,2923.300049,2972.719971,2972.719971,27950000
1991-11-19,2950.360107,2960.199951,2883.719971,2931.570068,2931.570068,29820000
1991-11-20,2955.270020,2973.610107,2912.120117,2930.010010,2930.010010,21200000
1991-11-21,2918.379883,2953.939941,2902.280029,2932.689941,2932.689941,20050000
1991-11-22,2925.979980,2940.300049,2880.810059,2902.729980,2902.729980,21400000
1991-11-25,2895.570068,2921.959961,2870.300049,2902.060059,2902.060059,18210000
1991-11-26,2915.250000,2942.310059,2861.139893,2916.139893,2916.139893,25720000
1991-11-27,2908.770020,2929.110107,2883.719971,2900.040039,2900.040039,14820000
1991-11-29,2895.129883,2913.459961,2877.459961,2894.679932,2894.679932,7400000
1991-12-02,2866.280029,2941.639893,2855.320068,2935.379883,2935.379883,19900000
1991-12-03,2928.889893,2958.179932,2904.739990,2929.560059,2929.560059,16610000
1991-12-04,2932.020020,2945.659912,2892.219971,2911.669922,2911.669922,20860000
1991-12-05,2906.300049,2923.750000,2874.770020,2889.090088,2889.090088,18610000
1991-12-06,2871.419922,2924.870117,2854.649902,2886.399902,2886.399902,24320000
1991-12-09,2892.889893,2913.459961,2856.219971,2871.649902,2871.649902,17600000
1991-12-10,2864.929932,2891.100098,2841.229980,2863.820068,2863.820068,19420000
1991-12-11,2873.429932,2889.530029,2832.290039,2865.379883,2865.379883,20530000
1991-12-12,2881.929932,2911.669922,2861.139893,2895.129883,2895.129883,19950000
1991-12-13,2916.810059,2936.719971,2893.340088,2914.360107,2914.360107,19510000
1991-12-16,2916.590088,2946.330078,2900.489990,2919.050049,2919.050049,17630000
1991-12-17,2921.959961,2936.270020,2886.399902,2902.280029,2902.280029,18290000
1991-12-18,2894.449951,2921.290039,2870.300049,2908.090088,2908.090088,19800000
1991-12-19,2897.139893,2927.100098,2881.479980,2914.360107,2914.360107,20070000
1991-12-20,2949.020020,2965.790039,2907.649902,2934.479980,2934.479980,39480000
1991-12-23,2929.790039,3037.570068,2919.050049,3022.580078,3022.580078,31240000
1991-12-24,3031.300049,3087.879883,3015.649902,3050.979980,3050.979980,21210000
1991-12-26,3051.879883,3101.969971,3036.229980,3082.959961,3082.959961,16420000
1991-12-27,3084.969971,3121.649902,3063.729980,3101.520020,3101.520020,19040000
1991-12-30,3102.639893,3174.639893,3090.790039,3163.909912,3163.909912,27910000
1991-12-31,3164.800049,3204.610107,3121.199951,3168.830078,3168.830078,26770000
1992-01-02,3152.100098,3172.629883,3139.310059,3172.399902,3172.399902,23550000
1992-01-03,3172.399902,3210.639893,3165.919922,3201.500000,3201.500000,23620000
1992-01-06,3201.500000,3213.330078,3191.860107,3200.100098,3200.100098,27280000
1992-01-07,3200.100098,3210.199951,3184.479980,3204.800049,3204.800049,25510000
1992-01-08,3204.800049,3229.199951,3185.820068,3203.899902,3203.899902,29040000
1992-01-09,3203.899902,3228.310059,3192.750000,3209.500000,3209.500000,29820000
1992-01-10,3209.500000,3217.129883,3185.379883,3199.500000,3199.500000,23440000
1992-01-13,3199.500000,3201.250000,3179.110107,3185.600098,3185.600098,19300000
1992-01-14,3185.600098,3248.879883,3182.919922,3246.199951,3246.199951,24220000
1992-01-15,3246.199951,3263.419922,3232.110107,3258.500000,3258.500000,29560000
1992-01-16,3258.500000,3262.750000,3222.050049,3249.600098,3249.600098,38100000
1992-01-17,3249.600098,3279.959961,3243.290039,3265.000000,3265.000000,39780000
1992-01-20,3265.000000,3269.899902,3245.080078,3254.000000,3254.000000,18190000
1992-01-21,3254.000000,3254.469971,3215.340088,3223.399902,3223.399902,24160000
1992-01-22,3223.399902,3256.040039,3216.909912,3255.800049,3255.800049,21590000
1992-01-23,3255.800049,3266.989990,3222.939941,3226.699951,3226.699951,22140000
1992-01-24,3226.699951,3248.429932,3216.679932,3232.800049,3232.800049,22600000
1992-01-27,3232.800049,3246.649902,3230.550049,3240.600098,3240.600098,19110000
1992-01-28,3240.600098,3275.489990,3239.939941,3272.100098,3272.100098,24960000
1992-01-29,3272.100098,3299.189941,3218.469971,3225.000000,3225.000000,32500000
1992-01-30,3225.000000,3247.320068,3216.010010,3244.899902,3244.899902,22080000
1992-01-31,3244.899902,3255.370117,3222.719971,3223.399902,3223.399902,20610000
1992-02-03,3223.399902,3239.040039,3213.550049,3234.100098,3234.100098,18860000
1992-02-04,3234.100098,3272.810059,3229.429932,3272.800049,3272.800049,23970000
1992-02-05,3272.800049,3282.199951,3251.790039,3257.600098,3257.600098,27360000
1992-02-06,3257.600098,3265.649902,3238.600098,3255.600098,3255.600098,20490000
1992-02-07,3255.600098,3269.899902,3207.959961,3225.399902,3225.399902,21660000
1992-02-10,3225.399902,3247.989990,3223.840088,3245.100098,3245.100098,16100000
1992-02-11,3245.100098,3259.620117,3236.139893,3251.600098,3251.600098,23400000
1992-02-12,3251.600098,3286.000000,3244.629883,3276.800049,3276.800049,21580000
1992-02-13,3276.800049,3283.989990,3236.360107,3246.699951,3246.699951,22200000
1992-02-14,3246.699951,3254.699951,3221.820068,3246.000000,3246.000000,21260000
1992-02-18,3246.000000,3268.560059,3219.139893,3224.699951,3224.699951,21970000
1992-02-19,3224.699951,3241.729980,3215.340088,3230.300049,3230.300049,22930000
1992-02-20,3230.600098,3283.770020,3230.550049,3280.600098,3280.600098,25840000
1992-02-21,3280.600098,3286.669922,3252.909912,3280.199951,3280.199951,26840000
1992-02-24,3280.199951,3289.800049,3266.100098,3282.399902,3282.399902,17880000
1992-02-25,3282.199951,3282.199951,3240.379883,3257.800049,3257.800049,20980000
1992-02-26,3257.800049,3290.919922,3254.469971,3283.300049,3283.300049,21160000
1992-02-27,3283.300049,3286.899902,3265.879883,3269.500000,3269.500000,18710000
1992-02-28,3269.500000,3293.379883,3259.389893,3267.699951,3267.699951,17960000
1992-03-02,3267.699951,3276.620117,3261.399902,3275.300049,3275.300049,17220000
1992-03-03,3275.300049,3295.620117,3272.810059,3290.300049,3290.300049,19520000
1992-03-04,3290.300049,3299.639893,3268.560059,3268.600098,3268.600098,22800000
1992-03-05,3268.300049,3268.340088,3235.689941,3241.500000,3241.500000,18220000
1992-03-06,3241.500000,3252.010010,3213.770020,3221.600098,3221.600098,18460000
1992-03-09,3221.600098,3227.189941,3211.310059,3215.100098,3215.100098,16530000
1992-03-10,3215.100098,3248.209961,3214.669922,3231.000000,3231.000000,20730000
1992-03-11,3231.000000,3233.449951,3198.350098,3208.600098,3208.600098,17670000
1992-03-12,3208.600098,3213.100098,3188.280029,3208.600098,3208.600098,18080000
1992-03-13,3208.600098,3237.030029,3208.179932,3235.899902,3235.899902,16370000
1992-03-16,3235.899902,3236.580078,3208.409912,3236.399902,3236.399902,15050000
1992-03-17,3236.399902,3260.060059,3235.909912,3256.000000,3256.000000,18020000
1992-03-18,3256.000000,3271.909912,3246.199951,3254.300049,3254.300049,17890000
1992-03-19,3254.300049,3269.899902,3251.149902,3261.399902,3261.399902,17170000
1992-03-20,3261.399902,3277.280029,3255.810059,3276.399902,3276.399902,28640000
1992-03-23,3275.899902,3275.939941,3261.179932,3272.100098,3272.100098,15690000
1992-03-24,3272.100098,3284.439941,3249.110107,3261.000000,3261.000000,24380000
1992-03-25,3261.000000,3276.389893,3251.120117,3259.399902,3259.399902,18960000
1992-03-26,3259.399902,3275.040039,3251.340088,3267.699951,3267.699951,18120000
1992-03-27,3267.699951,3268.110107,3226.520020,3231.399902,3231.399902,15140000
1992-03-30,3231.399902,3248.879883,3229.429932,3235.199951,3235.199951,12640000
1992-03-31,3235.199951,3260.729980,3228.979980,3235.500000,3235.500000,15110000
1992-04-01,3235.500000,3252.239990,3215.340088,3249.300049,3249.300049,18840000
1992-04-02,3249.300049,3259.620117,3220.260010,3234.100098,3234.100098,19020000
1992-04-03,3234.100098,3250.889893,3211.310059,3249.100098,3249.100098,21150000
1992-04-06,3249.300049,3276.830078,3249.300049,3275.500000,3275.500000,20110000
1992-04-07,3275.500000,3279.290039,3211.090088,3213.600098,3213.600098,22490000
1992-04-08,3213.600098,3213.600098,3161.229980,3181.399902,3181.399902,29710000
1992-04-09,3181.800049,3231.659912,3181.800049,3225.000000,3225.000000,24490000
1992-04-10,3225.600098,3262.969971,3225.600098,3255.399902,3255.399902,18650000
1992-04-13,3255.399902,3270.570068,3248.429932,3269.899902,3269.899902,13220000
1992-04-14,3269.899902,3322.229980,3269.449951,3306.100098,3306.100098,26050000
1992-04-15,3307.000000,3354.199951,3307.000000,3353.800049,3353.800049,25460000
1992-04-16,3353.800049,3366.500000,3343.250000,3366.500000,3366.500000,27840000
1992-04-20,3365.600098,3365.610107,3315.520020,3336.300049,3336.300049,22290000
1992-04-21,3336.300049,3350.629883,3320.889893,3343.300049,3343.300049,20080000
1992-04-22,3343.300049,3352.860107,3330.719971,3338.800049,3338.800049,18160000
1992-04-23,3338.800049,3352.860107,3330.719971,3348.600098,3348.600098,24810000
1992-04-24,3348.600098,3361.810059,3323.120117,3324.500000,3324.500000,21220000
1992-04-27,3324.000000,3324.020020,3303.669922,3304.560059,3304.560059,21610000
1992-04-28,3304.500000,3317.080078,3283.989990,3307.899902,3307.899902,18860000
1992-04-29,3308.100098,3338.770020,3308.100098,3333.199951,3333.199951,21280000
1992-04-30,3333.199951,3361.139893,3328.489990,3359.100098,3359.100098,22960000
1992-05-01,3359.100098,3362.030029,3324.020020,3336.100098,3336.100098,19380000
1992-05-04,3336.100098,3387.520020,3335.870117,3378.100098,3378.100098,18680000
1992-05-05,3378.100098,3378.129883,3358.899902,3359.399902,3359.399902,18080000
1992-05-06,3360.000000,3383.719971,3360.000000,3369.399902,3369.399902,17940000
1992-05-07,3369.399902,3374.780029,3357.330078,3363.399902,3363.399902,17570000
1992-05-08,3363.399902,3375.669922,3353.530029,3369.399902,3369.399902,14560000
1992-05-11,3369.399902,3397.810059,3368.959961,3397.600098,3397.600098,14110000
1992-05-12,3397.600098,3440.669922,3373.909912,3385.100098,3385.100098,19030000
1992-05-13,3385.100098,3396.790039,3378.709961,3392.000000,3392.000000,17720000
1992-05-14,3392.000000,3393.580078,3357.209961,3368.899902,3368.899902,18270000
1992-05-15,3368.899902,3368.899902,3346.000000,3353.100098,3353.100098,18430000
1992-05-18,3353.100098,3381.639893,3353.090088,3376.000000,3376.000000,14960000
1992-05-19,3376.000000,3440.189941,3368.469971,3398.000000,3398.000000,20950000
1992-05-20,3398.000000,3404.340088,3388.229980,3393.800049,3393.800049,34230000
1992-05-21,3393.800049,3394.090088,3365.540039,3378.699951,3378.699951,19190000
1992-05-22,3378.699951,3392.620117,3376.520020,3386.800049,3386.800049,17690000
1992-05-26,3386.800049,3386.800049,3356.439941,3364.199951,3364.199951,25940000
1992-05-27,3364.199951,3380.330078,3360.070068,3370.399902,3370.399902,22390000
1992-05-28,3370.399902,3398.429932,3368.620117,3398.399902,3398.399902,18350000
1992-05-29,3398.399902,3420.209961,3396.100098,3396.899902,3396.899902,20770000
1992-06-01,3396.899902,3413.469971,3373.030029,3413.199951,3413.199951,21280000
1992-06-02,3413.199951,3420.469971,3392.729980,3396.100098,3396.100098,22350000
1992-06-03,3396.100098,3422.280029,3389.360107,3407.000000,3407.000000,22690000
1992-06-04,3407.000000,3410.100098,3392.469971,3399.699951,3399.699951,24370000
1992-06-05,3399.699951,3403.100098,3392.469971,3398.699951,3398.699951,23760000
1992-06-08,3398.699951,3404.129883,3391.689941,3404.100098,3404.100098,16280000
1992-06-09,3404.100098,3405.429932,3359.550049,3369.899902,3369.899902,17510000
1992-06-10,3369.899902,3370.949951,3338.290039,3343.199951,3343.199951,20880000
1992-06-11,3343.199951,3352.550049,3323.780029,3351.500000,3351.500000,24850000
1992-06-12,3352.000000,3381.580078,3352.000000,3354.399902,3354.399902,19820000
1992-06-15,3354.399902,3363.189941,3337.510010,3354.899902,3354.899902,17220000
1992-06-16,3354.899902,3367.199951,3329.489990,3329.500000,3329.500000,19190000
1992-06-17,3329.500000,3329.750000,3283.750000,3287.800049,3287.800049,28140000
1992-06-18,3287.800049,3290.429932,3269.030029,3274.100098,3274.100098,25690000
1992-06-19,3274.399902,3299.530029,3274.379883,3285.399902,3285.399902,26660000
1992-06-22,3285.399902,3285.889893,3254.050049,3280.800049,3280.800049,20420000
1992-06-23,3280.800049,3296.850098,3280.540039,3285.600098,3285.600098,26320000
1992-06-24,3285.600098,3302.739990,3284.010010,3290.699951,3290.699951,24360000
1992-06-25,3290.699951,3304.080078,3271.439941,3284.000000,3284.000000,21160000
1992-06-26,3284.000000,3290.969971,3269.840088,3282.399902,3282.399902,16650000
1992-06-29,3282.699951,3319.860107,3282.679932,3319.860107,3319.860107,17130000
1992-06-30,3319.899902,3331.629883,3316.649902,3318.500000,3318.500000,18630000
1992-07-01,3318.800049,3354.100098,3318.790039,3354.100098,3354.100098,22780000
1992-07-02,3354.100098,3373.889893,3326.540039,3330.300049,3330.300049,25900000
1992-07-06,3330.300049,3340.290039,3326.780029,3339.199951,3339.199951,23870000
1992-07-07,3339.199951,3352.709961,3291.389893,3295.199951,3295.199951,25200000
1992-07-08,3295.199951,3303.270020,3273.560059,3293.300049,3293.300049,23540000
1992-07-09,3293.600098,3336.500000,3293.550049,3324.100098,3324.100098,23090000
1992-07-10,3324.100098,3339.750000,3315.159912,3330.600098,3330.600098,15400000
1992-07-13,3330.600098,3344.070068,3327.050049,3337.300049,3337.300049,13650000
1992-07-14,3337.300049,3358.929932,3328.669922,3358.399902,3358.399902,19130000
1992-07-15,3358.399902,3363.250000,3339.750000,3345.399902,3345.399902,21110000
1992-07-16,3345.399902,3364.330078,3333.260010,3361.600098,3361.600098,21500000
1992-07-17,3361.100098,3361.100098,3317.050049,3331.600098,3331.600098,22830000
1992-07-20,3331.100098,3331.100098,3287.060059,3303.000000,3303.000000,18060000
1992-07-21,3303.300049,3322.729980,3303.270020,3308.399902,3308.399902,16810000
1992-07-22,3307.899902,3307.899902,3275.179932,3277.600098,3277.600098,19750000
1992-07-23,3277.600098,3291.389893,3266.530029,3290.000000,3290.000000,23000000
1992-07-24,3290.000000,3297.300049,3276.800049,3285.699951,3285.699951,13420000
1992-07-27,3285.699951,3299.489990,3282.199951,3282.199951,3282.199951,14760000
1992-07-28,3282.199951,3335.149902,3282.199951,3334.100098,3334.100098,22000000
1992-07-29,3334.100098,3385.129883,3334.090088,3379.199951,3379.199951,30410000
1992-07-30,3379.199951,3395.939941,3374.330078,3391.899902,3391.899902,20060000
1992-07-31,3391.899902,3402.959961,3385.669922,3393.800049,3393.800049,13500000
1992-08-03,3393.800049,3399.989990,3384.050049,3395.399902,3395.399902,17280000
1992-08-04,3395.399902,3396.750000,3377.570068,3384.300049,3384.300049,16430000
1992-08-05,3384.300049,3384.320068,3360.280029,3365.100098,3365.100098,17830000
1992-08-06,3365.100098,3365.679932,3338.929932,3340.600098,3340.600098,21950000
1992-08-07,3340.600098,3369.729980,3331.370117,3332.199951,3332.199951,22310000
1992-08-10,3332.199951,3337.580078,3316.780029,3337.560059,3337.560059,15580000
1992-08-11,3337.600098,3342.179932,3314.350098,3331.100098,3331.100098,18000000
1992-08-12,3331.100098,3342.179932,3310.840088,3320.800049,3320.800049,15480000
1992-08-13,3320.800049,3337.040039,3306.790039,3313.300049,3313.300049,19900000
1992-08-14,3313.300049,3331.909912,3311.110107,3328.899902,3328.899902,15400000
1992-08-17,3328.899902,3338.929932,3321.639893,3324.899902,3324.899902,13860000
1992-08-18,3324.899902,3332.449951,3315.699951,3329.500000,3329.500000,12930000
1992-08-19,3329.500000,3335.689941,3307.060059,3307.100098,3307.100098,14420000
1992-08-20,3307.100098,3315.429932,3295.439941,3304.899902,3304.899902,14690000
1992-08-21,3304.899902,3324.080078,3254.100098,3254.100098,3254.100098,21610000
1992-08-24,3254.100098,3254.100098,3223.040039,3228.199951,3228.199951,18360000
1992-08-25,3228.199951,3235.189941,3207.100098,3232.199951,3232.199951,22460000
1992-08-26,3232.199951,3250.050049,3225.469971,3246.800049,3246.800049,17870000
1992-08-27,3246.800049,3273.020020,3246.800049,3254.600098,3254.600098,19790000
1992-08-28,3254.600098,3269.770020,3249.780029,3267.600098,3267.600098,14430000
1992-08-31,3267.600098,3274.100098,3254.370117,3257.399902,3257.399902,12800000
1992-09-01,3257.399902,3266.260010,3254.100098,3266.260010,3266.260010,15460000
1992-09-02,3266.300049,3292.469971,3263.830078,3290.300049,3290.300049,18670000
1992-09-03,3290.300049,3313.540039,3285.179932,3292.199951,3292.199951,23480000
1992-09-04,3292.199951,3296.520020,3277.610107,3281.899902,3281.899902,13210000
1992-09-08,3281.899902,3282.739990,3257.620117,3260.600098,3260.600098,15630000
1992-09-09,3260.600098,3273.020020,3258.159912,3271.399902,3271.399902,18870000
1992-09-10,3271.399902,3312.729980,3270.850098,3305.199951,3305.199951,22820000
1992-09-11,3305.199951,3317.320068,3300.840088,3305.699951,3305.699951,16780000
1992-09-14,3306.800049,3376.489990,3306.790039,3376.199951,3376.199951,30720000
1992-09-15,3375.399902,3375.409912,3323.000000,3327.300049,3327.300049,20210000
1992-09-16,3327.300049,3333.889893,3307.600098,3319.199951,3319.199951,26850000
1992-09-17,3319.199951,3328.669922,3311.379883,3315.699951,3315.699951,20170000
1992-09-18,3315.699951,3327.320068,3308.679932,3327.100098,3327.100098,24980000
1992-09-21,3327.100098,3327.840088,3310.570068,3320.800049,3320.800049,15850000
1992-09-22,3320.800049,3321.100098,3280.040039,3280.899902,3280.899902,21070000
1992-09-23,3280.899902,3287.600098,3264.909912,3278.699951,3278.699951,23860000
1992-09-24,3279.000000,3294.899902,3278.959961,3287.899902,3287.899902,26240000
1992-09-25,3287.899902,3289.770020,3244.840088,3250.300049,3250.300049,22110000
1992-09-28,3250.300049,3276.260010,3242.760010,3276.260010,3276.260010,18020000
1992-09-29,3276.300049,3280.040039,3259.239990,3266.800049,3266.800049,22280000
1992-09-30,3266.800049,3276.800049,3264.370117,3271.699951,3271.699951,19290000
1992-10-01,3271.699951,3280.850098,3246.000000,3254.399902,3254.399902,21020000
1992-10-02,3254.399902,3259.239990,3198.719971,3200.600098,3200.600098,20670000
1992-10-05,3200.600098,3200.610107,3095.790039,3179.000000,3179.000000,37360000
1992-10-06,3179.000000,3191.969971,3157.659912,3178.199951,3178.199951,20220000
1992-10-07,3178.199951,3187.909912,3145.770020,3152.300049,3152.300049,19530000
1992-10-08,3152.300049,3178.189941,3145.770020,3176.000000,3176.000000,22490000
1992-10-09,3176.000000,3176.300049,3131.719971,3136.600098,3136.600098,19310000
1992-10-12,3136.600098,3174.679932,3136.310059,3174.399902,3174.399902,14260000
1992-10-13,3174.399902,3211.959961,3167.649902,3201.399902,3201.399902,20360000
1992-10-14,3201.399902,3217.090088,3179.000000,3195.500000,3195.500000,18730000
1992-10-15,3195.500000,3198.449951,3167.379883,3174.699951,3174.699951,32240000
1992-10-16,3174.699951,3180.350098,3142.530029,3174.399902,3174.399902,40880000
1992-10-19,3174.399902,3197.639893,3169.000000,3188.500000,3188.500000,26190000
1992-10-20,3188.500000,3213.040039,3179.000000,3186.000000,3186.000000,26500000
1992-10-21,3186.000000,3199.800049,3179.810059,3187.100098,3187.100098,24690000
1992-10-22,3187.100098,3202.500000,3174.679932,3200.899902,3200.899902,23070000
1992-10-23,3200.899902,3215.199951,3196.020020,3207.600098,3207.600098,26490000
1992-10-26,3207.600098,3244.919922,3205.199951,3244.100098,3244.100098,23440000
1992-10-27,3244.100098,3251.399902,3221.949951,3235.699951,3235.699951,24860000
1992-10-28,3235.699951,3251.399902,3224.120117,3251.399902,3251.399902,29930000
1992-10-29,3251.399902,3254.909912,3236.810059,3246.300049,3246.300049,20070000
1992-10-30,3230.600098,3230.600098,3224.120117,3226.300049,3226.300049,18450000
1992-11-02,3226.300049,3262.209961,3221.409912,3262.199951,3262.199951,23860000
1992-11-03,3262.199951,3266.800049,3236.810059,3252.500000,3252.500000,25520000
1992-11-04,3252.500000,3268.149902,3219.520020,3223.000000,3223.000000,20330000
1992-11-05,3223.000000,3245.189941,3215.199951,3243.800049,3243.800049,27030000
1992-11-06,3243.800049,3250.050049,3234.350098,3240.100098,3240.100098,23660000
1992-11-09,3240.100098,3259.780029,3231.679932,3240.899902,3240.899902,19980000
1992-11-10,3240.899902,3252.479980,3224.659912,3225.500000,3225.500000,21540000
1992-11-11,3225.500000,3245.729980,3219.250000,3240.300049,3240.300049,22660000
1992-11-12,3240.300049,3250.050049,3230.870117,3239.800049,3239.800049,22880000
1992-11-13,3239.800049,3240.600098,3224.120117,3233.000000,3233.000000,19110000
1992-11-16,3233.000000,3233.030029,3203.850098,3205.699951,3205.699951,17400000
1992-11-17,3205.699951,3211.959961,3184.669922,3193.300049,3193.300049,18600000
1992-11-18,3193.300049,3214.929932,3191.429932,3207.399902,3207.399902,23240000
1992-11-19,3207.399902,3216.820068,3200.610107,3209.500000,3209.500000,21590000
1992-11-20,3209.800049,3231.139893,3209.800049,3227.399902,3227.399902,34640000
1992-11-23,3227.399902,3234.110107,3214.659912,3223.000000,3223.000000,23660000
1992-11-24,3223.000000,3265.989990,3221.679932,3248.699951,3248.699951,28070000
1992-11-25,3248.699951,3269.229980,3247.080078,3266.300049,3266.300049,23070000
1992-11-27,3266.300049,3296.250000,3266.260010,3282.199951,3282.199951,12440000
1992-11-30,3282.699951,3308.409912,3282.699951,3305.199951,3305.199951,23060000
1992-12-01,3305.199951,3307.870117,3286.250000,3294.399902,3294.399902,32070000
1992-12-02,3294.399902,3297.060059,3280.310059,3286.300049,3286.300049,21220000
1992-12-03,3286.300049,3291.659912,3268.959961,3276.500000,3276.500000,20720000
1992-12-04,3276.500000,3298.949951,3272.469971,3288.699951,3288.699951,23710000
1992-12-07,3289.000000,3307.600098,3288.949951,3307.300049,3307.300049,25690000
1992-12-08,3307.300049,3323.540039,3303.540039,3322.199951,3322.199951,23040000
1992-12-09,3322.199951,3335.689941,3308.139893,3323.800049,3323.800049,22660000
1992-12-10,3323.800049,3323.810059,3300.570068,3312.199951,3312.199951,20230000
1992-12-11,3311.899902,3311.919922,3301.110107,3304.100098,3304.100098,13550000
1992-12-14,3304.100098,3317.050049,3292.199951,3292.199951,3292.199951,16700000
1992-12-15,3292.199951,3295.439941,3279.500000,3284.399902,3284.399902,29640000
1992-12-16,3284.399902,3295.709961,3248.159912,3255.199951,3255.199951,30870000
1992-12-17,3255.199951,3271.929932,3251.399902,3269.199951,3269.199951,28370000
1992-12-18,3270.899902,3313.540039,3270.850098,3313.300049,3313.300049,48430000
1992-12-21,3313.300049,3318.399902,3303.270020,3312.500000,3312.500000,26680000
1992-12-22,3312.500000,3328.939941,3301.649902,3321.100098,3321.100098,25970000
1992-12-23,3321.100098,3332.719971,3313.540039,3313.540039,3313.540039,21980000
1992-12-24,3313.500000,3328.129883,3313.000000,3326.199951,3326.199951,9930000
1992-12-28,3326.199951,3333.260010,3309.219971,3333.260010,3333.260010,13930000
1992-12-29,3333.300049,3352.709961,3306.520020,3310.800049,3310.800049,25400000
1992-12-30,3310.800049,3328.669922,3309.760010,3321.100098,3321.100098,16000000
1992-12-31,3321.100098,3327.860107,3301.110107,3301.110107,3301.110107,13860000
1993-01-04,3301.100098,3319.209961,3298.679932,3309.199951,3309.199951,21400000
1993-01-05,3309.199951,3320.830078,3300.570068,3307.899902,3307.899902,28060000
1993-01-06,3307.899902,3312.189941,3290.580078,3305.199951,3305.199951,35790000
1993-01-07,3305.199951,3313.270020,3260.860107,3269.000000,3269.000000,36820000
1993-01-08,3269.000000,3269.000000,3231.949951,3251.699951,3251.699951,30690000
1993-01-11,3251.699951,3262.750000,3250.050049,3262.750000,3262.750000,24500000
1993-01-12,3262.800049,3268.689941,3240.060059,3264.600098,3264.600098,29660000
1993-01-13,3264.600098,3269.500000,3243.840088,3263.600098,3263.600098,28950000
1993-01-14,3263.600098,3279.229980,3251.129883,3267.899902,3267.899902,36150000
1993-01-15,3267.899902,3285.169922,3258.159912,3271.100098,3271.100098,39270000
1993-01-18,3271.100098,3275.719971,3263.020020,3274.899902,3274.899902,23030000
1993-01-19,3274.899902,3283.280029,3254.370117,3256.000000,3256.000000,35680000
1993-01-20,3256.000000,3264.100098,3240.600098,3242.000000,3242.000000,26680000
1993-01-21,3242.000000,3257.620117,3231.949951,3253.000000,3253.000000,27040000
1993-01-22,3253.000000,3267.340088,3250.050049,3256.800049,3256.800049,30760000
1993-01-25,3257.899902,3294.899902,3257.889893,3292.199951,3292.199951,35840000
1993-01-26,3292.199951,3320.020020,3291.659912,3299.000000,3299.000000,47430000
1993-01-27,3299.000000,3301.649902,3274.909912,3291.399902,3291.399902,32270000
1993-01-28,3291.399902,3308.409912,3289.770020,3306.300049,3306.300049,27930000
1993-01-29,3306.300049,3315.159912,3298.949951,3310.000000,3310.000000,22060000
1993-02-01,3310.000000,3332.449951,3309.489990,3332.199951,3332.199951,27910000
1993-02-02,3332.199951,3334.879883,3318.669922,3328.699951,3328.699951,27290000
1993-02-03,3328.899902,3379.459961,3328.899902,3373.800049,3373.800049,35290000
1993-02-04,3374.100098,3423.770020,3374.060059,3416.699951,3416.699951,36250000
1993-02-05,3416.699951,3443.219971,3411.340088,3442.100098,3442.100098,38720000
1993-02-08,3442.100098,3456.729980,3429.439941,3437.500000,3437.500000,29460000
1993-02-09,3437.500000,3437.540039,3407.830078,3414.600098,3414.600098,23530000
1993-02-10,3414.600098,3424.580078,3394.320068,3412.399902,3412.399902,26770000
1993-02-11,3412.399902,3442.679932,3411.879883,3422.699951,3422.699951,29250000
1993-02-12,3422.699951,3425.659912,3392.429932,3392.429932,3392.429932,22870000
1993-02-16,3392.199951,3392.199951,3304.620117,3309.500000,3309.500000,38580000
1993-02-17,3309.500000,3317.590088,3290.310059,3312.199951,3312.199951,31700000
1993-02-18,3312.199951,3348.659912,3266.800049,3302.199951,3302.199951,33650000
1993-02-19,3302.199951,3322.179932,3287.870117,3322.179932,3322.179932,30520000
1993-02-22,3322.199951,3345.959961,3317.050049,3342.989990,3342.989990,34140000
1993-02-23,3343.000000,3353.520020,3316.780029,3323.270020,3323.270020,34930000
1993-02-24,3323.300049,3356.770020,3322.179932,3356.500000,3356.500000,29410000
1993-02-25,3356.500000,3365.139893,3343.260010,3365.139893,3365.139893,25250000
1993-02-26,3365.100098,3378.110107,3351.360107,3370.810059,3370.810059,21990000
1993-03-01,3370.800049,3383.780029,3350.010010,3355.409912,3355.409912,21770000
1993-03-02,3355.399902,3400.800049,3343.260010,3400.530029,3400.530029,25310000
1993-03-03,3400.500000,3413.770020,3391.620117,3404.040039,3404.040039,25160000
1993-03-04,3404.000000,3409.449951,3388.909912,3398.909912,3398.909912,21250000
1993-03-05,3398.899902,3433.219971,3391.889893,3404.580078,3404.580078,28020000
1993-03-08,3404.600098,3471.040039,3391.889893,3469.419922,3469.419922,32460000
1993-03-09,3469.399902,3482.120117,3462.399902,3472.120117,3472.120117,28120000
1993-03-10,3472.100098,3478.340088,3449.429932,3478.340088,3478.340088,28730000
1993-03-11,3478.300049,3479.689941,3450.510010,3457.000000,3457.000000,24220000
1993-03-12,3456.699951,3456.729980,3403.770020,3427.820068,3427.820068,25650000
1993-03-15,3427.800049,3442.409912,3426.469971,3442.409912,3442.409912,16910000
1993-03-16,3442.399902,3449.429932,3438.080078,3442.949951,3442.949951,16730000
1993-03-17,3443.000000,3444.840088,3422.959961,3426.739990,3426.739990,19970000
1993-03-18,3426.699951,3477.530029,3426.699951,3465.639893,3465.639893,24480000
1993-03-19,3465.600098,3477.260010,3459.159912,3471.580078,3471.580078,35360000
1993-03-22,3470.800049,3470.800049,3444.030029,3463.479980,3463.479980,25670000
1993-03-23,3463.500000,3469.689941,3453.479980,3461.860107,3461.860107,21810000
1993-03-24,3450.500000,3450.500000,3430.250000,3445.379883,3445.379883,36020000
1993-03-25,3445.399902,3472.669922,3445.379883,3461.320068,3461.320068,32190000
1993-03-26,3461.300049,3471.310059,3439.439941,3439.979980,3439.979980,25300000
1993-03-29,3440.300049,3478.340088,3440.250000,3455.100098,3455.100098,21850000
1993-03-30,3455.100098,3458.620117,3434.840088,3457.270020,3457.270020,23450000
1993-03-31,3457.300049,3470.770020,3435.110107,3435.110107,3435.110107,25670000
1993-04-01,3435.100098,3452.669922,3432.139893,3439.439941,3439.439941,20660000
1993-04-02,3439.399902,3439.439941,3365.409912,3370.810059,3370.810059,53740000
1993-04-05,3370.800049,3381.350098,3364.870117,3379.189941,3379.189941,35090000
1993-04-06,3379.199951,3391.620117,3363.790039,3377.570068,3377.570068,34650000
1993-04-07,3377.600098,3397.830078,3372.979980,3397.020020,3397.020020,33620000
1993-04-08,3397.000000,3408.100098,3378.649902,3396.479980,3396.479980,35880000
1993-04-12,3396.500000,3434.840088,3395.669922,3428.090088,3428.090088,24990000
1993-04-13,3428.399902,3450.780029,3428.360107,3444.030029,3444.030029,30070000
1993-04-14,3444.000000,3461.860107,3441.600098,3455.639893,3455.639893,24620000
1993-04-15,3455.600098,3466.179932,3437.540039,3455.919922,3455.919922,27510000
1993-04-16,3456.500000,3478.610107,3456.459961,3478.610107,3478.610107,31770000
1993-04-19,3478.600098,3481.580078,3457.810059,3466.989990,3466.989990,25050000
1993-04-20,3467.000000,3468.610107,3420.250000,3443.489990,3443.489990,32410000
1993-04-21,3443.500000,3453.479980,3426.739990,3439.439941,3439.439941,27720000
1993-04-22,3439.399902,3471.040039,3423.770020,3429.169922,3429.169922,34030000
1993-04-23,3428.600098,3428.629883,3403.500000,3413.770020,3413.770020,27600000
1993-04-26,3413.800049,3425.659912,3387.020020,3398.370117,3398.370117,27070000
1993-04-27,3398.399902,3416.739990,3383.239990,3415.929932,3415.929932,29780000
1993-04-28,3415.899902,3424.580078,3395.399902,3413.500000,3413.500000,39030000
1993-04-29,3413.500000,3427.010010,3392.429932,3425.120117,3425.120117,27410000
1993-04-30,3425.100098,3446.189941,3422.409912,3427.550049,3427.550049,23290000
1993-05-03,3439.399902,3459.429932,3439.399902,3446.459961,3446.459961,22190000
1993-05-04,3446.500000,3459.429932,3439.439941,3446.189941,3446.189941,22790000
1993-05-05,3446.199951,3457.399902,3439.409912,3449.100098,3449.100098,25640000
1993-05-06,3449.100098,3454.350098,3439.129883,3441.899902,3441.899902,24460000
1993-05-07,3441.899902,3447.989990,3427.229980,3437.189941,3437.189941,25390000
1993-05-10,3437.199951,3467.919922,3435.260010,3443.280029,3443.280029,26170000
1993-05-11,3443.300049,3468.750000,3435.260010,3468.750000,3468.750000,21360000
1993-05-12,3468.800049,3483.139893,3458.229980,3482.310059,3482.310059,26630000
1993-05-13,3482.000000,3482.030029,3447.709961,3447.989990,3447.989990,27250000
1993-05-14,3448.000000,3457.120117,3437.469971,3443.010010,3443.010010,18370000
1993-05-17,3437.500000,3451.300049,3428.899902,3449.929932,3449.929932,17680000
1993-05-18,3449.899902,3454.629883,3422.520020,3444.389893,3444.389893,22040000
1993-05-19,3444.399902,3503.350098,3415.330078,3500.030029,3500.030029,36140000
1993-05-20,3500.000000,3523.280029,3494.770020,3523.280029,3523.280029,26620000
1993-05-21,3523.300049,3524.110107,3476.219971,3492.830078,3492.830078,25660000
1993-05-24,3492.800049,3513.590088,3485.629883,3507.780029,3507.780029,17840000
1993-05-25,3507.800049,3519.120117,3501.689941,3516.629883,3516.629883,19740000
1993-05-26,3516.600098,3548.189941,3513.860107,3540.159912,3540.159912,24440000
1993-05-27,3541.000000,3565.070068,3540.989990,3554.830078,3554.830078,24550000
1993-05-28,3554.800049,3554.830078,3510.270020,3527.429932,3527.429932,17700000
1993-06-01,3527.399902,3569.780029,3527.399902,3552.340088,3552.340088,18550000
1993-06-02,3552.300049,3562.300049,3543.760010,3553.449951,3553.449951,19610000
1993-06-03,3553.500000,3553.719971,3531.580078,3544.870117,3544.870117,19830000
1993-06-04,3544.899902,3545.969971,3530.199951,3545.139893,3545.139893,17300000
1993-06-07,3545.100098,3550.120117,3527.699951,3532.129883,3532.129883,18010000
1993-06-08,3532.100098,3533.239990,3506.110107,3510.540039,3510.540039,18590000
1993-06-09,3510.500000,3530.750000,3505.280029,3511.929932,3511.929932,19110000
1993-06-10,3511.899902,3516.909912,3483.969971,3491.719971,3491.719971,22010000
1993-06-11,3492.000000,3514.969971,3492.000000,3505.010010,3505.010010,20440000
1993-06-14,3505.000000,3519.120117,3504.449951,3514.689941,3514.689941,18850000
1993-06-15,3514.100098,3514.139893,3491.719971,3492.000000,3492.000000,22690000
1993-06-16,3492.000000,3512.760010,3475.939941,3511.649902,3511.649902,24410000
1993-06-17,3511.699951,3525.209961,3506.389893,3521.889893,3521.889893,19950000
1993-06-18,3528.300049,3528.300049,3494.500000,3494.770020,3494.770020,28860000
1993-06-21,3494.800049,3511.929932,3491.719971,3510.820068,3510.820068,20250000
1993-06-22,3510.800049,3511.370117,3489.510010,3497.530029,3497.530029,22830000
1993-06-23,3497.500000,3497.810059,3466.810059,3466.810059,3466.810059,26330000
1993-06-24,3466.800049,3493.110107,3462.659912,3490.610107,3490.610107,22990000
1993-06-25,3490.600098,3501.129883,3485.629883,3490.889893,3490.889893,16030000
1993-06-28,3491.199951,3531.580078,3491.169922,3530.199951,3530.199951,19180000
1993-06-29,3530.199951,3530.469971,3505.840088,3518.850098,3518.850098,21210000
1993-06-30,3518.899902,3525.770020,3512.760010,3516.080078,3516.080078,24110000
1993-07-01,3516.100098,3523.000000,3503.620117,3510.540039,3510.540039,22680000
1993-07-02,3510.500000,3511.100098,3480.929932,3483.969971,3483.969971,19160000
1993-07-06,3484.000000,3492.830078,3449.929932,3449.929932,3449.929932,19400000
1993-07-07,3449.899902,3476.500000,3449.899902,3475.669922,3475.669922,23220000
1993-07-08,3475.699951,3517.189941,3475.389893,3514.419922,3514.419922,31020000
1993-07-09,3514.399902,3527.979980,3507.219971,3521.060059,3521.060059,23630000
1993-07-12,3521.100098,3526.040039,3514.969971,3524.379883,3524.379883,17440000
1993-07-13,3524.399902,3533.340088,3509.850098,3515.439941,3515.439941,22810000
1993-07-14,3515.399902,3550.649902,3515.159912,3542.550049,3542.550049,23040000
1993-07-15,3542.600098,3550.929932,3526.060059,3550.929932,3550.929932,22820000
1993-07-16,3550.899902,3550.929932,3525.219971,3528.290039,3528.290039,26990000
1993-07-19,3528.300049,3540.870117,3524.659912,3535.280029,3535.280029,22240000
1993-07-20,3535.300049,3548.969971,3511.530029,3544.780029,3544.780029,30110000
1993-07-21,3544.800049,3556.520020,3532.770020,3555.399902,3555.399902,21030000
1993-07-22,3555.100098,3555.120117,3521.310059,3525.219971,3525.219971,20720000
1993-07-23,3525.199951,3548.689941,3524.100098,3546.739990,3546.739990,19690000
1993-07-26,3546.699951,3571.050049,3546.699951,3567.699951,3567.699951,19570000
1993-07-27,3567.699951,3583.500000,3549.250000,3565.459961,3565.459961,30150000
1993-07-28,3565.500000,3566.020020,3544.780029,3553.449951,3553.449951,32370000
1993-07-29,3553.500000,3579.709961,3551.489990,3567.419922,3567.419922,27590000
1993-07-30,3567.100098,3567.139893,3530.810059,3539.469971,3539.469971,25300000
1993-08-02,3539.500000,3562.669922,3536.959961,3560.989990,3560.989990,20980000
1993-08-03,3561.000000,3566.020020,3547.300049,3561.270020,3561.270020,23060000
1993-08-04,3561.300049,3562.110107,3548.969971,3552.050049,3552.050049,23760000
1993-08-05,3552.100098,3560.149902,3537.800049,3548.969971,3548.969971,18220000
1993-08-06,3549.000000,3566.020020,3548.689941,3560.429932,3560.429932,21460000
1993-08-09,3560.399902,3585.300049,3554.840088,3576.080078,3576.080078,22450000
1993-08-10,3576.100098,3579.429932,3564.620117,3572.729980,3572.729980,23000000
1993-08-11,3573.300049,3584.179932,3573.290039,3583.350098,3583.350098,22030000
1993-08-12,3583.399902,3595.080078,3552.330078,3569.090088,3569.090088,22390000
1993-08-13,3569.100098,3576.639893,3563.229980,3569.649902,3569.649902,17740000
1993-08-16,3569.699951,3591.729980,3564.340088,3579.149902,3579.149902,24820000
1993-08-17,3579.199951,3590.610107,3574.120117,3586.979980,3586.979980,25650000
1993-08-18,3587.000000,3617.719971,3586.979980,3604.860107,3604.860107,35860000
1993-08-19,3604.899902,3612.129883,3597.600098,3612.129883,3612.129883,33920000
1993-08-20,3612.100098,3615.479980,3595.360107,3615.479980,3615.479980,32040000
1993-08-23,3614.600098,3614.639893,3595.639893,3605.979980,3605.979980,20750000
1993-08-24,3606.000000,3639.239990,3604.580078,3638.959961,3638.959961,24980000
1993-08-25,3639.000000,3657.959961,3638.959961,3652.090088,3652.090088,30750000
1993-08-26,3652.100098,3663.830078,3640.909912,3648.179932,3648.179932,26540000
1993-08-27,3648.199951,3648.199951,3624.979980,3640.629883,3640.629883,18760000
1993-08-30,3640.600098,3655.159912,3637.840088,3643.989990,3643.989990,17750000
1993-08-31,3641.300049,3651.300049,3633.370117,3651.250000,3651.250000,19700000
1993-09-01,3651.300049,3655.719971,3638.120117,3645.100098,3645.100098,22410000
1993-09-02,3645.100098,3649.850098,3623.870117,3626.100098,3626.100098,24090000
1993-09-03,3626.100098,3638.399902,3616.600098,3633.929932,3633.929932,16950000
1993-09-07,3633.899902,3636.439941,3600.389893,3607.100098,3607.100098,18170000
1993-09-08,3607.100098,3608.780029,3573.570068,3588.929932,3588.929932,23420000
1993-09-09,3588.899902,3598.989990,3575.800049,3589.489990,3589.489990,19730000
1993-09-10,3589.500000,3622.469971,3588.379883,3621.629883,3621.629883,21340000
1993-09-13,3621.899902,3639.239990,3621.899902,3634.209961,3634.209961,20670000
1993-09-14,3634.199951,3634.209961,3606.820068,3615.760010,3615.760010,18550000
1993-09-15,3615.800049,3636.719971,3586.139893,3633.649902,3633.649902,27710000
1993-09-16,3633.699951,3633.699951,3617.439941,3630.850098,3630.850098,18230000
1993-09-17,3630.600098,3630.600098,3600.669922,3613.250000,3613.250000,50350000
1993-09-20,3613.300049,3621.350098,3575.520020,3575.800049,3575.800049,19610000
1993-09-21,3575.800049,3584.179932,3507.060059,3537.239990,3537.239990,30360000
1993-09-22,3537.199951,3557.080078,3529.129883,3547.020020,3547.020020,27420000
1993-09-23,3547.000000,3554.280029,3530.810059,3539.750000,3539.750000,25320000
1993-09-24,3539.800049,3548.419922,3528.570068,3543.110107,3543.110107,20370000
1993-09-27,3543.100098,3573.840088,3542.830078,3567.699951,3567.699951,19560000
1993-09-28,3567.699951,3571.330078,3559.870117,3566.020020,3566.020020,18740000
1993-09-29,3566.000000,3576.360107,3554.280029,3566.300049,3566.300049,21860000
1993-09-30,3566.300049,3567.699951,3547.860107,3555.120117,3555.120117,22930000
1993-10-01,3555.100098,3587.260010,3553.719971,3581.110107,3581.110107,24150000
1993-10-04,3581.100098,3584.459961,3566.860107,3577.760010,3577.760010,17830000
1993-10-05,3577.800049,3599.270020,3575.520020,3587.260010,3587.260010,24010000
1993-10-06,3587.300049,3605.979980,3584.179932,3598.989990,3598.989990,21830000
1993-10-07,3599.000000,3600.669922,3583.070068,3583.629883,3583.629883,18000000
1993-10-08,3583.600098,3597.040039,3557.360107,3584.739990,3584.739990,19300000
1993-10-11,3584.699951,3597.040039,3583.629883,3593.409912,3593.409912,14950000
1993-10-12,3593.399902,3602.629883,3588.659912,3593.129883,3593.129883,21130000
1993-10-13,3593.100098,3608.219971,3588.659912,3603.189941,3603.189941,27770000
1993-10-14,3603.199951,3637.500000,3598.439941,3621.629883,3621.629883,39740000
1993-10-15,3621.600098,3642.310059,3618.840088,3629.729980,3629.729980,36390000
1993-10-18,3629.699951,3646.500000,3620.229980,3642.310059,3642.310059,29180000
1993-10-19,3642.300049,3653.209961,3623.870117,3635.320068,3635.320068,24920000
1993-10-20,3635.300049,3645.100098,3629.449951,3645.100098,3645.100098,19670000
1993-10-21,3645.100098,3656.000000,3630.850098,3636.159912,3636.159912,23140000
1993-10-22,3637.300049,3676.959961,3637.280029,3649.300049,3649.300049,27840000
1993-10-25,3649.300049,3676.959961,3644.820068,3673.610107,3673.610107,25720000
1993-10-26,3673.600098,3674.729980,3654.050049,3672.489990,3672.489990,27070000
1993-10-27,3672.500000,3673.330078,3654.330078,3664.659912,3664.659912,27130000
1993-10-28,3664.699951,3708.820068,3664.659912,3687.860107,3687.860107,34530000
1993-10-29,3687.899902,3690.929932,3675.000000,3680.590088,3680.590088,24830000
1993-11-01,3680.600098,3695.120117,3674.449951,3692.610107,3692.610107,22940000
1993-11-02,3692.600098,3703.229980,3667.459961,3697.639893,3697.639893,32640000
1993-11-03,3697.600098,3700.429932,3644.540039,3661.870117,3661.870117,34190000
1993-11-04,3661.899902,3670.530029,3623.870117,3624.979980,3624.979980,25030000
1993-11-05,3625.000000,3644.540039,3600.669922,3643.429932,3643.429932,26950000
1993-11-08,3643.399902,3661.030029,3634.479980,3647.899902,3647.899902,21130000
1993-11-09,3647.899902,3669.969971,3640.070068,3640.070068,3640.070068,24890000
1993-11-10,3640.100098,3663.550049,3631.969971,3663.550049,3663.550049,31390000
1993-11-11,3663.600098,3679.760010,3658.520020,3662.429932,3662.429932,32580000
1993-11-12,3663.000000,3691.209961,3662.989990,3684.500000,3684.500000,29940000
1993-11-15,3684.500000,3687.820068,3669.969971,3677.520020,3677.520020,23520000
1993-11-16,3677.500000,3711.889893,3668.580078,3710.770020,3710.770020,29660000
1993-11-17,3710.800049,3717.760010,3684.510010,3704.350098,3704.350098,34120000
1993-11-18,3704.350098,3704.350098,3668.020020,3685.340088,3685.340088,38270000
1993-11-19,3685.300049,3694.010010,3657.120117,3694.010010,3694.010010,31060000
1993-11-22,3693.169922,3693.169922,3650.689941,3670.250000,3670.250000,28660000
1993-11-23,3670.300049,3684.510010,3663.550049,3674.169922,3674.169922,31770000
1993-11-24,3674.199951,3690.649902,3672.489990,3687.580078,3687.580078,20270000
1993-11-26,3687.600098,3697.919922,3675.560059,3683.949951,3683.949951,8880000
1993-11-29,3684.000000,3700.709961,3676.120117,3677.800049,3677.800049,25570000
1993-11-30,3677.800049,3698.760010,3673.610107,3683.949951,3683.949951,23220000
1993-12-01,3685.100098,3711.610107,3685.060059,3697.080078,3697.080078,27910000
1993-12-02,3697.100098,3707.699951,3690.649902,3702.110107,3702.110107,19520000
1993-12-03,3702.100098,3709.939941,3694.290039,3704.070068,3704.070068,19750000
1993-12-06,3704.100098,3721.110107,3702.110107,3710.209961,3710.209961,29020000
1993-12-07,3710.199951,3723.629883,3709.939941,3718.879883,3718.879883,27120000
1993-12-08,3718.899902,3735.090088,3716.080078,3734.530029,3734.530029,22100000
1993-12-09,3734.500000,3748.780029,3725.860107,3729.780029,3729.780029,22570000
1993-12-10,3729.800049,3741.229980,3723.909912,3740.669922,3740.669922,21350000
1993-12-13,3740.699951,3766.659912,3732.010010,3764.429932,3764.429932,21680000
1993-12-14,3764.399902,3770.020020,3741.510010,3742.629883,3742.629883,29490000
1993-12-15,3742.600098,3743.750000,3716.919922,3716.919922,3716.919922,34310000
1993-12-16,3716.899902,3734.810059,3713.850098,3726.139893,3726.139893,29050000
1993-12-17,3726.100098,3751.570068,3723.350098,3751.570068,3751.570068,38900000
1993-12-20,3751.600098,3760.520020,3742.629883,3755.209961,3755.209961,21960000
1993-12-21,3755.199951,3756.040039,3736.760010,3745.149902,3745.149902,22390000
1993-12-22,3745.199951,3762.750000,3744.870117,3762.189941,3762.189941,23490000
1993-12-23,3762.199951,3774.209961,3757.439941,3757.719971,3757.719971,22630000
1993-12-27,3757.699951,3792.929932,3755.760010,3792.929932,3792.929932,16280000
1993-12-28,3792.899902,3796.560059,3779.800049,3793.770020,3793.770020,17470000
1993-12-29,3793.800049,3799.919922,3782.030029,3794.330078,3794.330078,19680000
1993-12-30,3794.300049,3794.889893,3769.739990,3775.879883,3775.879883,15850000
1993-12-31,3775.899902,3792.090088,3754.090088,3754.090088,3754.090088,14730000
1994-01-03,3754.100098,3764.989990,3745.429932,3756.600098,3756.600098,24960000
1994-01-04,3756.600098,3783.899902,3742.810059,3783.899902,3783.899902,30500000
1994-01-05,3783.899902,3798.820068,3771.800049,3798.820068,3798.820068,43950000
1994-01-06,3798.800049,3813.169922,3798.250000,3803.879883,3803.879883,36320000
1994-01-07,3803.899902,3826.389893,3799.100098,3820.770020,3820.770020,29210000
1994-01-10,3820.800049,3865.510010,3813.449951,3865.510010,3865.510010,32390000
1994-01-11,3864.949951,3864.949951,3845.810059,3850.310059,3850.310059,31440000
1994-01-12,3850.300049,3858.479980,3824.989990,3848.629883,3848.629883,31200000
1994-01-13,3848.300049,3848.340088,3829.209961,3842.429932,3842.429932,22900000
1994-01-14,3842.399902,3873.669922,3841.870117,3867.199951,3867.199951,26500000
1994-01-17,3867.199951,3878.459961,3856.219971,3870.290039,3870.290039,18550000
1994-01-18,3870.300049,3882.110107,3863.820068,3870.290039,3870.290039,30400000
1994-01-19,3870.300049,3885.489990,3864.379883,3884.370117,3884.370117,28700000
1994-01-20,3884.399902,3893.090088,3877.330078,3891.959961,3891.959961,25950000
1994-01-21,3892.000000,3914.479980,3884.649902,3914.479980,3914.479980,30970000
1994-01-24,3914.500000,3934.459961,3902.659912,3912.790039,3912.790039,27020000
1994-01-25,3912.800049,3920.949951,3887.179932,3895.340088,3895.340088,38410000
1994-01-26,3895.300049,3911.100098,3887.179932,3908.000000,3908.000000,30050000
1994-01-27,3908.000000,3930.520020,3901.250000,3926.300049,3926.300049,27770000
1994-01-28,3926.300049,3953.310059,3926.010010,3945.429932,3945.429932,25890000
1994-01-31,3945.429932,3985.959961,3945.429932,3978.360107,3978.360107,26450000
1994-02-01,3978.399902,3982.020020,3957.250000,3964.010010,3964.010010,23150000
1994-02-02,3964.000000,3976.949951,3956.689941,3975.540039,3975.540039,26990000
1994-02-03,3975.500000,3975.540039,3948.530029,3967.659912,3967.659912,25090000
1994-02-04,3967.699951,3968.510010,3870.010010,3871.419922,3871.419922,34480000
1994-02-07,3871.399902,3910.260010,3859.040039,3906.320068,3906.320068,36370000
1994-02-08,3906.300049,3918.699951,3892.530029,3906.030029,3906.030029,30970000
1994-02-09,3906.000000,3936.989990,3904.909912,3931.919922,3931.919922,29380000
1994-02-10,3931.899902,3938.399902,3893.929932,3895.340088,3895.340088,29890000
1994-02-11,3895.300049,3908.899902,3867.199951,3894.780029,3894.780029,21110000
1994-02-14,3894.800049,3923.199951,3880.139893,3904.060059,3904.060059,23220000
1994-02-15,3904.100098,3930.800049,3904.100098,3928.270020,3928.270020,24940000
1994-02-16,3928.300049,3949.649902,3927.139893,3937.270020,3937.270020,25320000
1994-02-17,3937.300049,3958.100098,3906.600098,3922.639893,3922.639893,31710000
1994-02-18,3922.600098,3923.199951,3880.139893,3887.459961,3887.459961,26280000
1994-02-22,3887.500000,3911.659912,3885.770020,3911.659912,3911.659912,20610000
1994-02-23,3911.699951,3914.479980,3882.679932,3891.679932,3891.679932,23560000
1994-02-24,3890.800049,3890.840088,3837.370117,3839.899902,3839.899902,27420000
1994-02-25,3839.899902,3855.379883,3826.389893,3838.780029,3838.780029,23870000
1994-02-28,3838.800049,3852.280029,3632.020020,3832.020020,3832.020020,24200000
1994-03-01,3832.000000,3835.679932,3786.149902,3809.229980,3809.229980,30290000
1994-03-02,3809.199951,3832.300049,3755.760010,3831.739990,3831.739990,38360000
1994-03-03,3831.699951,3832.580078,3808.659912,3824.419922,3824.419922,27300000
1994-03-04,3824.399902,3847.219971,3815.139893,3832.300049,3832.300049,25710000
1994-03-07,3832.300049,3861.850098,3832.020020,3856.219971,3856.219971,22150000
1994-03-08,3856.199951,3859.879883,3840.459961,3851.719971,3851.719971,28660000
1994-03-09,3851.699951,3856.510010,3829.770020,3853.409912,3853.409912,24820000
1994-03-10,3853.399902,3856.510010,3814.860107,3830.620117,3830.620117,24660000
1994-03-11,3830.600098,3862.699951,3815.419922,3862.699951,3862.699951,21390000
1994-03-14,3862.699951,3871.419922,3855.939941,3862.979980,3862.979980,24600000
1994-03-15,3863.000000,3872.050049,3839.219971,3849.590088,3849.590088,27500000
1994-03-16,3849.600098,3866.290039,3836.629883,3848.149902,3848.149902,25830000
1994-03-17,3848.199951,3865.139893,3842.969971,3865.139893,3865.139893,26420000
1994-03-18,3865.100098,3895.649902,3848.149902,3895.649902,3895.649902,56360000
1994-03-21,3895.699951,3895.939941,3857.939941,3864.850098,3864.850098,20080000
1994-03-22,3864.899902,3879.530029,3861.389893,3862.550049,3862.550049,25090000
1994-03-23,3862.600098,3881.550049,3857.080078,3869.459961,3869.459961,23340000
1994-03-24,3869.459961,3869.459961,3803.239990,3821.090088,3821.090088,27440000
1994-03-25,3821.100098,3826.850098,3774.729980,3774.729980,3774.729980,21530000
1994-03-28,3774.699951,3779.050049,3728.379883,3762.350098,3762.350098,27190000
1994-03-29,3762.399902,3762.929932,3697.860107,3699.020020,3699.020020,26850000
1994-03-30,3699.000000,3699.020020,3626.750000,3626.750000,3626.750000,44570000
1994-03-31,3626.800049,3650.649902,3559.090088,3635.959961,3635.959961,47350000
1994-04-04,3634.500000,3634.520020,3552.469971,3593.350098,3593.350098,43710000
1994-04-05,3593.929932,3680.300049,3593.929932,3675.409912,3675.409912,41360000
1994-04-06,3675.399902,3695.850098,3655.830078,3679.729980,3679.729980,34540000
1994-04-07,3679.699951,3697.290039,3657.840088,3693.260010,3693.260010,26900000
1994-04-08,3693.300049,3701.030029,3655.250000,3674.260010,3674.260010,26120000
1994-04-11,3674.300049,3701.020020,3670.689941,3688.830078,3688.830078,22680000
1994-04-12,3688.800049,3704.000000,3673.959961,3681.689941,3681.689941,21530000
1994-04-13,3681.699951,3685.860107,3631.129883,3661.469971,3661.469971,26330000
1994-04-14,3661.500000,3674.550049,3640.350098,3663.250000,3663.250000,26190000
1994-04-15,3663.300049,3679.310059,3655.810059,3661.469971,3661.469971,29590000
1994-04-18,3661.500000,3668.010010,3613.580078,3620.419922,3620.419922,26780000
1994-04-19,3620.399902,3642.129883,3582.939941,3619.820068,3619.820068,35380000
1994-04-20,3619.800049,3646.000000,3570.149902,3598.709961,3598.709961,38020000
1994-04-21,3599.300049,3652.840088,3599.300049,3652.540039,3652.540039,38970000
1994-04-22,3652.500000,3664.139893,3640.639893,3648.679932,3648.679932,27430000
1994-04-25,3648.699951,3706.080078,3648.679932,3705.780029,3705.780029,24330000
1994-04-26,3705.800049,3710.840088,3692.989990,3699.540039,3699.540039,23930000
1994-04-28,3699.500000,3704.889893,3657.300049,3668.310059,3668.310059,31000000
1994-04-29,3668.300049,3689.719971,3659.379883,3681.689941,3681.689941,21890000
1994-05-02,3681.699951,3713.810059,3665.030029,3701.020020,3701.020020,25070000
1994-05-03,3701.000000,3714.409912,3683.479980,3714.409912,3714.409912,24260000
1994-05-04,3714.399902,3715.600098,3684.959961,3697.750000,3697.750000,21300000
1994-05-05,3697.800049,3712.330078,3691.510010,3695.969971,3695.969971,21220000
1994-05-06,3695.669922,3695.669922,3641.540039,3669.500000,3669.500000,28060000
1994-05-09,3669.500000,3669.790039,3625.179932,3629.040039,3629.040039,24440000
1994-05-10,3629.340088,3666.520020,3629.340088,3656.409912,3656.409912,30020000
1994-05-11,3656.399902,3661.760010,3623.100098,3629.040039,3629.040039,26130000
1994-05-12,3629.639893,3664.139893,3629.639893,3652.840088,3652.840088,24570000
1994-05-13,3652.800049,3665.030029,3637.370117,3659.679932,3659.679932,23350000
1994-05-16,3659.699951,3676.100098,3647.550049,3671.500000,3671.500000,20920000
1994-05-17,3671.500000,3720.610107,3667.510010,3720.610107,3720.610107,28440000
1994-05-18,3720.600098,3741.179932,3700.659912,3732.889893,3732.889893,31180000
1994-05-19,3732.899902,3763.280029,3723.679932,3758.979980,3758.979980,29500000
1994-05-20,3759.000000,3768.800049,3740.870117,3766.350098,3766.350098,32750000
1994-05-23,3765.699951,3765.729980,3727.060059,3742.409912,3742.409912,24120000
1994-05-24,3742.399902,3766.350098,3729.209961,3745.169922,3745.169922,31440000
1994-05-25,3745.199951,3755.300049,3721.229980,3755.300049,3755.300049,21710000
1994-05-26,3755.300049,3772.790039,3742.709961,3753.459961,3753.459961,27230000
1994-05-27,3753.500000,3757.139893,3739.030029,3757.139893,3757.139893,18130000
1994-05-31,3757.100098,3767.290039,3742.060059,3758.370117,3758.370117,19630000
1994-06-01,3758.399902,3768.520020,3732.209961,3760.830078,3760.830078,25050000
1994-06-02,3760.800049,3770.360107,3753.750000,3758.989990,3758.989990,23920000
1994-06-03,3759.000000,3775.600098,3742.669922,3772.219971,3772.219971,24540000
1994-06-06,3772.199951,3793.439941,3768.209961,3768.520020,3768.520020,24280000
1994-06-07,3768.500000,3773.129883,3752.209961,3755.909912,3755.909912,20420000
1994-06-08,3755.899902,3767.290039,3730.979980,3749.449951,3749.449951,21210000
1994-06-09,3749.500000,3755.290039,3740.520020,3753.139893,3753.139893,23340000
1994-06-10,3753.100098,3779.600098,3751.909912,3773.449951,3773.449951,19160000
1994-06-13,3773.500000,3787.239990,3759.969971,3783.120117,3783.120117,22290000
1994-06-14,3783.429932,3816.409912,3783.429932,3814.830078,3814.830078,30330000
1994-06-15,3814.800049,3823.389893,3783.750000,3790.409912,3790.409912,27500000
1994-06-16,3790.399902,3811.340088,3785.340088,3811.340088,3811.340088,25210000
1994-06-17,3811.300049,3812.610107,3775.510010,3776.780029,3776.780029,44450000
1994-06-20,3776.100098,3776.139893,3729.850098,3741.899902,3741.899902,23160000
1994-06-21,3741.580078,3741.580078,3686.409912,3707.969971,3707.969971,30140000
1994-06-22,3708.000000,3733.340088,3707.969971,3724.770020,3724.770020,22890000
1994-06-23,3724.800049,3741.260010,3694.020020,3699.090088,3699.090088,24210000
1994-06-24,3698.770020,3698.770020,3629.020020,3636.939941,3636.939941,25080000
1994-06-27,3636.899902,3687.770020,3610.399902,3685.500000,3685.500000,25190000
1994-06-28,3685.500000,3694.250000,3639.530029,3669.639893,3669.639893,22910000
1994-06-29,3669.600098,3700.070068,3661.550049,3667.050049,3667.050049,23780000
1994-06-30,3667.100098,3675.790039,3622.699951,3624.959961,3624.959961,25500000
1994-07-01,3625.000000,3650.540039,3623.020020,3646.649902,3646.649902,21310000
1994-07-05,3646.600098,3667.699951,3636.290039,3652.479980,3652.479980,19190000
1994-07-06,3652.500000,3682.909912,3643.090088,3674.500000,3674.500000,20490000
1994-07-07,3674.500000,3694.250000,3668.989990,3688.419922,3688.419922,22150000
1994-07-08,3688.399902,3709.459961,3674.169922,3709.139893,3709.139893,20580000
1994-07-11,3709.100098,3718.199951,3680.320068,3702.989990,3702.989990,20550000
1994-07-12,3703.000000,3706.870117,3672.229980,3702.659912,3702.659912,24280000
1994-07-13,3702.699951,3722.090088,3696.189941,3704.280029,3704.280029,20780000
1994-07-14,3705.899902,3748.629883,3705.899902,3739.250000,3739.250000,27740000
1994-07-15,3739.300049,3753.810059,3731.149902,3753.810059,3753.810059,27590000
1994-07-18,3753.800049,3761.260010,3739.250000,3755.429932,3755.429932,20590000
1994-07-19,3755.399902,3762.560059,3748.310059,3748.310059,3748.310059,20120000
1994-07-20,3748.300049,3753.489990,3720.409912,3727.270020,3727.270020,21100000
1994-07-21,3727.300049,3744.100098,3714.639893,3732.449951,3732.449951,27850000
1994-07-22,3732.399902,3742.479980,3724.679932,3735.040039,3735.040039,24700000
1994-07-25,3735.000000,3744.100098,3731.800049,3741.840088,3741.840088,19620000
1994-07-26,3741.840088,3743.780029,3727.590088,3735.679932,3735.679932,23060000
1994-07-27,3735.699951,3736.659912,3714.959961,3720.469971,3720.469971,22900000
1994-07-28,3720.500000,3757.050049,3717.550049,3730.830078,3730.830078,21210000
1994-07-29,3730.830078,3770.000000,3730.830078,3764.500000,3764.500000,24800000
1994-08-01,3764.500000,3798.810059,3760.939941,3798.169922,3798.169922,24680000
1994-08-02,3798.199951,3811.439941,3791.370117,3796.219971,3796.219971,27140000
1994-08-03,3796.199951,3796.550049,3780.679932,3792.659912,3792.659912,22200000
1994-08-04,3792.000000,3792.020020,3765.790039,3765.790039,3765.790039,27650000
1994-08-05,3765.790039,3765.790039,3742.159912,3747.020020,3747.020020,21170000
1994-08-08,3747.020020,3761.909912,3747.020020,3753.810059,3753.810059,19270000
1994-08-09,3753.800049,3758.669922,3743.780029,3755.760010,3755.760010,24700000
1994-08-10,3756.100098,3777.449951,3756.080078,3766.760010,3766.760010,25900000
1994-08-11,3766.800049,3773.560059,3736.330078,3750.899902,3750.899902,23860000
1994-08-12,3750.899902,3774.209961,3750.250000,3768.709961,3768.709961,24450000
1994-08-15,3768.699951,3781.330078,3759.969971,3760.290039,3760.290039,22820000
1994-08-16,3760.300049,3788.129883,3740.540039,3784.570068,3784.570068,31860000
1994-08-17,3784.600098,3795.250000,3772.909912,3776.479980,3776.479980,30250000
1994-08-18,3776.479980,3776.479980,3749.280029,3755.429932,3755.429932,32360000
1994-08-19,3755.399902,3762.229980,3741.510010,3755.110107,3755.110107,30960000
1994-08-22,3755.100098,3755.110107,3737.629883,3751.219971,3751.219971,18830000
1994-08-23,3751.199951,3791.370117,3750.899902,3775.830078,3775.830078,30060000
1994-08-24,3775.830078,3846.729980,3775.830078,3846.729980,3846.729980,29410000
1994-08-25,3846.699951,3856.120117,3827.949951,3829.889893,3829.889893,29800000
1994-08-26,3829.899902,3893.669922,3829.889893,3881.050049,3881.050049,35580000
1994-08-29,3881.399902,3911.149902,3881.370117,3898.850098,3898.850098,29030000
1994-08-30,3898.899902,3920.870117,3888.489990,3917.300049,3917.300049,25830000
1994-08-31,3917.300049,3939.320068,3906.949951,3913.419922,3913.419922,37360000
1994-09-01,3913.100098,3913.100098,3887.520020,3901.439941,3901.439941,27820000
1994-09-02,3901.399902,3919.889893,3880.399902,3885.580078,3885.580078,21520000
1994-09-06,3885.600098,3898.699951,3877.169922,3898.699951,3898.699951,19880000
1994-09-07,3898.699951,3903.409912,3881.540039,3886.250000,3886.250000,28160000
1994-09-08,3886.300049,3911.149902,3882.889893,3908.459961,3908.459961,25950000
1994-09-09,3907.780029,3907.780029,3858.330078,3874.810059,3874.810059,27580000
1994-09-12,3874.800049,3880.530029,3859.000000,3860.340088,3860.340088,22750000
1994-09-13,3861.020020,3992.639893,3861.020020,3879.860107,3879.860107,24040000
1994-09-14,3879.899902,3900.719971,3869.090088,3895.330078,3895.330078,27690000
1994-09-15,3895.300049,3953.879883,3894.330078,3953.879883,3953.879883,27340000
1994-09-16,3953.500000,3953.540039,3912.830078,3933.350098,3933.350098,56570000
1994-09-19,3933.399902,3953.199951,3928.310059,3936.719971,3936.719971,29440000
1994-09-20,3936.379883,3936.379883,3869.090088,3869.090088,3869.090088,32960000
1994-09-21,3869.100098,3876.159912,3821.649902,3851.600098,3851.600098,37500000
1994-09-22,3851.600098,3864.719971,3832.760010,3837.129883,3837.129883,25790000
1994-09-23,3837.100098,3851.260010,3820.310059,3831.750000,3831.750000,27120000
1994-09-26,3831.800049,3849.909912,3826.360107,3849.239990,3849.239990,24580000
1994-09-27,3849.199951,3871.780029,3844.870117,3863.040039,3863.040039,27440000
1994-09-28,3863.040039,3890.959961,3863.040039,3878.179932,3878.179932,27210000
1994-09-29,3878.179932,3878.179932,3847.899902,3854.629883,3854.629883,22700000
1994-09-30,3854.600098,3875.820068,3838.810059,3843.189941,3843.189941,27410000
1994-10-03,3843.199951,3852.270020,3826.360107,3846.889893,3846.889893,25880000
1994-10-04,3846.899902,3858.330078,3794.070068,3801.129883,3801.129883,32340000
1994-10-05,3801.100098,3802.139893,3747.969971,3787.340088,3787.340088,35610000
1994-10-06,3787.300049,3795.070068,3768.159912,3775.560059,3775.560059,22510000
1994-10-07,3775.600098,3802.810059,3769.169922,3797.429932,3797.429932,30080000
1994-10-10,3798.100098,3825.350098,3798.100098,3821.320068,3821.320068,18750000
1994-10-11,3821.320068,3882.550049,3821.320068,3876.830078,3876.830078,33170000
1994-10-12,3876.800049,3887.260010,3862.030029,3875.149902,3875.149902,23990000
1994-10-13,3876.830078,3927.629883,3876.830078,3889.949951,3889.949951,28900000
1994-10-14,3889.899902,3912.159912,3878.510010,3910.469971,3910.469971,21500000
1994-10-17,3910.500000,3934.030029,3901.050049,3923.929932,3923.929932,26450000
1994-10-18,3923.899902,3927.969971,3903.750000,3917.540039,3917.540039,23060000
1994-10-19,3917.500000,3949.840088,3901.050049,3936.040039,3936.040039,28380000
1994-10-20,3936.000000,3942.100098,3894.659912,3911.149902,3911.149902,41190000
1994-10-21,3911.100098,3911.149902,3883.899902,3891.300049,3891.300049,41960000
1994-10-24,3891.300049,3911.479980,3853.620117,3855.300049,3855.300049,34750000
1994-10-25,3855.300049,3863.040039,3832.419922,3850.590088,3850.590088,36020000
1994-10-26,3850.600098,3870.100098,3837.469971,3848.229980,3848.229980,31250000
1994-10-27,3848.909912,3875.149902,3848.909912,3875.149902,3875.149902,31560000
1994-10-28,3875.100098,3931.669922,3873.469971,3930.659912,3930.659912,36980000
1994-10-31,3930.699951,3937.050049,3907.780029,3908.120117,3908.120117,31920000
1994-11-01,3907.780029,3907.780029,3858.330078,3863.370117,3863.370117,36640000
1994-11-02,3863.399902,3875.149902,3837.129883,3837.129883,3837.129883,31240000
1994-11-03,3837.100098,3853.620117,3833.429932,3845.879883,3845.879883,26450000
1994-11-04,3845.899902,3865.050049,3807.520020,3807.520020,3807.520020,28910000
1994-11-07,3807.500000,3819.300049,3798.100098,3808.870117,3808.870117,24810000
1994-11-08,3808.899902,3846.550049,3808.870117,3830.739990,3830.739990,27960000
1994-11-09,3810.600098,3868.800049,3810.550049,3831.750000,3831.750000,35550000
1994-11-10,3831.800049,3858.659912,3814.919922,3821.989990,3821.989990,31050000
1994-11-11,3821.649902,3821.649902,3795.409912,3801.469971,3801.469971,19520000
1994-11-14,3801.500000,3833.429932,3800.459961,3829.729980,3829.729980,25530000
1994-11-15,3829.699951,3856.310059,3807.860107,3826.360107,3826.360107,29980000
1994-11-16,3826.399902,3845.540039,3820.310059,3845.199951,3845.199951,27730000
1994-11-17,3845.199951,3849.580078,3808.530029,3828.050049,3828.050049,35820000
1994-11-18,3828.050049,3828.050049,3784.979980,3815.260010,3815.260010,38500000
1994-11-21,3815.300049,3833.429932,3763.449951,3769.510010,3769.510010,23400000
1994-11-22,3769.500000,3770.179932,3677.989990,3677.989990,3677.989990,35790000
1994-11-23,3678.000000,3685.729980,3638.629883,3674.629883,3674.629883,47280000
1994-11-25,3674.600098,3713.320068,3673.959961,3708.270020,3708.270020,10610000
1994-11-28,3708.300049,3741.919922,3707.939941,3739.560059,3739.560059,25630000
1994-11-29,3739.600098,3742.929932,3717.689941,3738.550049,3738.550049,22870000
1994-11-30,3738.600098,3763.110107,3731.149902,3739.229980,3739.229980,28000000
1994-12-01,3739.199951,3743.260010,3690.439941,3700.870117,3700.870117,24680000
1994-12-02,3700.899902,3745.949951,3690.439941,3745.620117,3745.620117,24660000
1994-12-05,3745.600098,3762.780029,3727.110107,3741.919922,3741.919922,24050000
1994-12-06,3741.899902,3749.320068,3716.010010,3745.949951,3745.949951,26430000
1994-12-07,3744.899902,3744.939941,3718.030029,3735.520020,3735.520020,33820000
1994-12-08,3735.500000,3742.929932,3677.659912,3685.729980,3685.729980,26580000
1994-12-09,3685.699951,3691.110107,3655.110107,3691.110107,3691.110107,27300000
1994-12-12,3691.100098,3718.370117,3682.030029,3718.370117,3718.370117,25710000
1994-12-13,3718.399902,3727.449951,3710.290039,3715.340088,3715.340088,24970000
1994-12-14,3715.300049,3758.739990,3713.659912,3746.290039,3746.290039,31490000
1994-12-15,3746.300049,3775.899902,3743.600098,3765.469971,3765.469971,24870000
1994-12-16,3765.800049,3807.189941,3765.800049,3807.189941,3807.189941,59070000
1994-12-19,3806.850098,3806.850098,3780.939941,3790.699951,3790.699951,22440000
1994-12-20,3790.699951,3791.040039,3767.149902,3767.149902,3767.149902,24170000
1994-12-21,3768.199951,3817.949951,3768.159912,3801.800049,3801.800049,29310000
1994-12-22,3801.800049,3829.060059,3800.790039,3814.919922,3814.919922,28570000
1994-12-23,3814.899902,3846.889893,3812.570068,3833.429932,3833.429932,18380000
1994-12-27,3833.800049,3866.399902,3833.770020,3861.689941,3861.689941,17320000
1994-12-28,3861.699951,3862.360107,3826.030029,3839.489990,3839.489990,15670000
1994-12-29,3839.500000,3847.899902,3832.419922,3833.429932,3833.429932,16910000
1994-12-30,3833.399902,3850.590088,3833.090088,3834.439941,3834.439941,17210000
1995-01-03,3834.399902,3845.199951,3827.709961,3838.479980,3838.479980,24440000
1995-01-04,3838.500000,3857.989990,3831.070068,3857.649902,3857.649902,27220000
1995-01-05,3857.600098,3860.679932,3843.189941,3850.919922,3850.919922,25810000
1995-01-06,3850.899902,3887.260010,3841.840088,3867.409912,3867.409912,30240000
1995-01-09,3867.399902,3874.479980,3853.280029,3861.350098,3861.350098,20820000
1995-01-10,3861.399902,3898.699951,3861.350098,3866.739990,3866.739990,28250000
1995-01-11,3866.699951,3882.889893,3840.159912,3862.030029,3862.030029,28100000
1995-01-12,3862.000000,3864.050049,3851.260010,3859.000000,3859.000000,23740000
1995-01-13,3859.000000,3910.139893,3859.000000,3908.459961,3908.459961,30580000
1995-01-16,3908.500000,3936.719971,3907.449951,3932.340088,3932.340088,29250000
1995-01-17,3932.300049,3934.699951,3916.189941,3930.659912,3930.659912,26880000
1995-01-18,3930.699951,3931.330078,3906.100098,3928.979980,3928.979980,22990000
1995-01-19,3928.300049,3928.310059,3878.510010,3882.209961,3882.209961,24460000
1995-01-20,3882.199951,3882.550049,3847.219971,3869.429932,3869.429932,31750000
1995-01-23,3869.399902,3871.110107,3838.479980,3867.409912,3867.409912,31630000
1995-01-24,3867.399902,3876.489990,3862.360107,3862.699951,3862.699951,26470000
1995-01-25,3862.699951,3891.300049,3845.879883,3871.449951,3871.449951,32340000
1995-01-26,3871.399902,3879.520020,3853.280029,3870.439941,3870.439941,29440000
1995-01-27,3870.399902,3887.260010,3848.229980,3857.989990,3857.989990,47930000
1995-01-30,3858.000000,3859.000000,3817.260010,3832.080078,3832.080078,34450000
1995-01-31,3832.100098,3851.929932,3828.050049,3843.860107,3843.860107,38970000
1995-02-01,3843.899902,3868.080078,3831.409912,3847.560059,3847.560059,37880000
1995-02-02,3847.600098,3871.110107,3843.860107,3870.770020,3870.770020,25280000
1995-02-03,3872.120117,3944.459961,3872.120117,3928.639893,3928.639893,43270000
1995-02-06,3928.600098,3948.830078,3920.570068,3937.729980,3937.729980,29340000
1995-02-07,3937.699951,3942.100098,3924.939941,3937.389893,3937.389893,25000000
1995-02-08,3937.399902,3953.540039,3930.659912,3935.370117,3935.370117,27290000
1995-02-09,3935.399902,3948.830078,3928.310059,3932.679932,3932.679932,26870000
1995-02-10,3932.699951,3945.129883,3923.929932,3939.070068,3939.070068,24550000
1995-02-13,3939.100098,3956.899902,3935.030029,3954.209961,3954.209961,19380000
1995-02-14,3954.199951,3965.649902,3949.500000,3958.250000,3958.250000,29760000
1995-02-15,3958.300049,3997.949951,3953.199951,3986.169922,3986.169922,41530000
1995-02-16,3986.199951,3987.520020,3964.310059,3987.520020,3987.520020,37770000
1995-02-17,3969.689941,3969.689941,3952.530029,3953.540039,3953.540039,36110000
1995-02-21,3953.500000,3969.689941,3952.530029,3963.969971,3963.969971,30060000
1995-02-22,3964.000000,3986.850098,3962.290039,3973.050049,3973.050049,28680000
1995-02-23,3973.729980,4020.489990,3973.729980,4003.330078,4003.330078,37840000
1995-02-24,4003.300049,4013.090088,3990.879883,4011.739990,4011.739990,27220000
1995-02-27,4011.699951,4021.229980,3974.739990,3988.570068,3988.570068,25820000
1995-02-28,3988.600098,4011.050049,3978.889893,4011.050049,4011.050049,22440000
1995-03-01,4011.100098,4014.510010,3985.110107,3994.800049,3994.800049,33450000
1995-03-02,3994.800049,3995.489990,3959.179932,3979.929932,3979.929932,31590000
1995-03-03,3979.899902,3989.610107,3959.179932,3989.610107,3989.610107,27300000
1995-03-06,3989.600098,4001.020020,3955.370117,3997.560059,3997.560059,30840000
1995-03-07,3997.600098,3997.909912,3945.689941,3962.629883,3962.629883,31540000
1995-03-08,3962.600098,3985.459961,3956.060059,3979.229980,3979.229980,29030000
1995-03-09,3979.199951,3993.760010,3971.280029,3983.389893,3983.389893,23710000
1995-03-10,3984.100098,4048.399902,3984.080078,4035.610107,4035.610107,30910000
1995-03-13,4035.600098,4042.520020,4019.699951,4025.229980,4025.229980,25950000
1995-03-14,4025.600098,4060.510010,4025.580078,4048.750000,4048.750000,32390000
1995-03-15,4048.800049,4054.629883,4029.040039,4038.370117,4038.370117,28270000
1995-03-16,4038.399902,4075.379883,4038.030029,4069.149902,4069.149902,33510000
1995-03-17,4069.199951,4080.219971,4058.780029,4073.649902,4073.649902,45540000
1995-03-20,4073.699951,4088.870117,4071.570068,4083.679932,4083.679932,27480000
1995-03-21,4083.699951,4109.270020,4061.889893,4072.610107,4072.610107,31480000
1995-03-22,4072.600098,4082.989990,4060.510010,4082.989990,4082.989990,28500000
1995-03-23,4083.000000,4094.750000,4068.120117,4087.830078,4087.830078,27750000
1995-03-24,4087.800049,4139.359863,4087.139893,4138.669922,4138.669922,30780000
1995-03-27,4138.700195,4157.339844,4132.100098,4157.339844,4157.339844,24330000
1995-03-28,4156.649902,4156.649902,4137.629883,4151.810059,4151.810059,22290000
1995-03-29,4151.799805,4198.839844,4139.700195,4160.799805,4160.799805,37490000
1995-03-30,4160.799805,4183.279785,4153.879883,4172.560059,4172.560059,33970000
1995-03-31,4172.200195,4172.209961,4111.689941,4157.689941,4157.689941,34440000
1995-04-03,4157.700195,4172.560059,4155.959961,4168.410156,4168.410156,25610000
1995-04-04,4168.410156,4201.609863,4168.410156,4201.609863,4201.609863,30290000
1995-04-05,4201.600098,4210.600098,4188.120117,4200.569824,4200.569824,26740000
1995-04-06,4200.600098,4224.089844,4197.959961,4205.410156,4205.410156,25780000
1995-04-07,4205.399902,4211.290039,4169.450195,4192.620117,4192.620117,28940000
1995-04-10,4192.600098,4203.689941,4180.859863,4198.149902,4198.149902,22090000
1995-04-11,4198.200195,4216.830078,4182.930176,4187.080078,4187.080078,22740000
1995-04-12,4187.100098,4201.959961,4182.240234,4197.810059,4197.810059,24990000
1995-04-13,4197.799805,4221.319824,4195.729980,4208.180176,4208.180176,27620000
1995-04-17,4208.200195,4237.229980,4189.509766,4195.379883,4195.379883,30900000
1995-04-18,4195.399902,4205.069824,4169.100098,4179.129883,4179.129883,27000000
1995-04-19,4179.100098,4210.950195,4156.649902,4207.490234,4207.490234,32680000
1995-04-20,4207.500000,4244.839844,4203.689941,4230.660156,4230.660156,35080000
1995-04-21,4231.399902,4270.430176,4231.350098,4270.089844,4270.089844,40430000
1995-04-24,4270.100098,4310.899902,4255.910156,4303.979980,4303.979980,33280000
1995-04-25,4304.000000,4315.390137,4294.640137,4300.169922,4300.169922,31810000
1995-04-26,4300.200195,4307.779785,4283.229980,4299.830078,4299.830078,26790000
1995-04-27,4299.799805,4316.080078,4289.109863,4314.700195,4314.700195,25210000
1995-04-28,4314.700195,4328.529785,4282.879883,4321.270020,4321.270020,29590000
1995-05-01,4321.299805,4327.149902,4301.560059,4316.080078,4316.080078,27070000
1995-05-02,4316.100098,4331.649902,4306.399902,4328.879883,4328.879883,26010000
1995-05-03,4328.899902,4375.569824,4327.839844,4373.149902,4373.149902,33900000
1995-05-04,4373.100098,4410.500000,4347.209961,4359.660156,4359.660156,40000000
1995-05-05,4359.700195,4371.759766,4327.500000,4343.399902,4343.399902,33640000
1995-05-08,4343.399902,4395.629883,4335.100098,4383.870117,4383.870117,25670000
1995-05-09,4383.899902,4403.930176,4374.879883,4390.779785,4390.779785,27790000
1995-05-10,4390.799805,4407.040039,4375.220215,4404.620117,4404.620117,39920000
1995-05-11,4404.600098,4420.870117,4390.439941,4411.189941,4411.189941,35260000
1995-05-12,4411.200195,4435.049805,4393.549805,4430.560059,4430.560059,36660000
1995-05-15,4430.600098,4446.120117,4417.759766,4437.470215,4437.470215,35130000
1995-05-16,4437.500000,4443.350098,4429.520020,4435.049805,4435.049805,31200000
1995-05-17,4435.000000,4436.089844,4403.229980,4422.600098,4422.600098,27070000
1995-05-18,4422.259766,4422.259766,4340.640137,4340.640137,4340.640137,32800000
1995-05-19,4340.600098,4345.479980,4311.240234,4341.330078,4341.330078,41940000
1995-05-22,4341.330078,4403.930176,4341.330078,4395.629883,4395.629883,24330000
1995-05-23,4395.600098,4436.779785,4393.209961,4436.439941,4436.439941,32210000
1995-05-24,4436.399902,4458.569824,4404.620117,4438.160156,4438.160156,33710000
1995-05-25,4438.160156,4438.160156,4388.709961,4412.229980,4412.229980,28960000
1995-05-26,4412.200195,4412.569824,4355.160156,4369.000000,4369.000000,25460000
1995-05-30,4377.000000,4390.089844,4352.399902,4378.680176,4378.680176,21740000
1995-05-31,4378.700195,4465.140137,4367.609863,4465.140137,4465.140137,29470000
1995-06-01,4465.100098,4478.629883,4437.470215,4472.750000,4472.750000,32350000
1995-06-02,4472.799805,4488.660156,4430.560059,4444.390137,4444.390137,31720000
1995-06-05,4444.399902,4493.839844,4439.549805,4476.549805,4476.549805,35950000
1995-06-06,4476.600098,4493.500000,4470.330078,4485.200195,4485.200195,32360000
1995-06-07,4484.500000,4484.509766,4448.890137,4462.029785,4462.029785,26960000
1995-06-08,4462.000000,4468.939941,4452.689941,4458.569824,4458.569824,22540000
1995-06-09,4458.200195,4458.229980,4406.689941,4423.990234,4423.990234,30320000
1995-06-12,4424.000000,4465.830078,4423.990234,4446.459961,4446.459961,24860000
1995-06-13,4447.200195,4491.770020,4447.160156,4484.509766,4484.509766,25490000
1995-06-14,4484.500000,4492.810059,4463.759766,4491.080078,4491.080078,33960000
1995-06-15,4491.100098,4510.450195,4482.089844,4496.270020,4496.270020,24250000
1995-06-16,4496.609863,4517.020020,4496.609863,4510.790039,4510.790039,47480000
1995-06-19,4510.799805,4557.129883,4509.060059,4553.680176,4553.680176,23840000
1995-06-20,4553.700195,4554.370117,4535.000000,4550.560059,4550.560059,29350000
1995-06-21,4550.600098,4559.209961,4541.919922,4547.100098,4547.100098,30370000
1995-06-22,4547.799805,4589.640137,4547.799805,4589.640137,4589.640137,35090000
1995-06-23,4589.600098,4589.640137,4572.000000,4585.839844,4585.839844,24240000
1995-06-26,4585.799805,4593.100098,4549.529785,4551.250000,4551.250000,23260000
1995-06-27,4551.299805,4574.080078,4535.689941,4542.609863,4542.609863,28190000
1995-06-28,4542.600098,4574.080078,4528.430176,4556.790039,4556.790039,31520000
1995-06-29,4556.799805,4577.879883,4521.859863,4550.560059,4550.560059,25420000
1995-06-30,4550.600098,4581.000000,4544.339844,4556.100098,4556.100098,22000000
1995-07-03,4556.100098,4585.149902,4551.250000,4585.149902,4585.149902,11960000
1995-07-05,4585.100098,4630.109863,4583.759766,4615.229980,4615.229980,34190000
1995-07-06,4615.200195,4664.689941,4607.279785,4664.000000,4664.000000,33910000
1995-07-07,4664.000000,4704.810059,4653.620117,4702.729980,4702.729980,44200000
1995-07-10,4702.700195,4728.319824,4692.700195,4702.390137,4702.390137,31430000
1995-07-11,4702.399902,4704.120117,4670.569824,4680.600098,4680.600098,27590000
1995-07-12,4680.600098,4733.859863,4671.259766,4727.290039,4727.290039,33660000
1995-07-13,4727.299805,4735.580078,4706.350098,4727.479980,4727.479980,31170000
1995-07-14,4726.080078,4726.080078,4687.689941,4708.819824,4708.819824,29260000
1995-07-17,4708.799805,4747.209961,4704.589844,4736.290039,4736.290039,26820000
1995-07-18,4735.899902,4735.939941,4678.180176,4686.279785,4686.279785,40010000
1995-07-19,4686.299805,4688.040039,4552.089844,4628.870117,4628.870117,49330000
1995-07-20,4628.899902,4650.350098,4607.740234,4641.549805,4641.549805,36460000
1995-07-21,4641.600098,4651.060059,4611.609863,4641.549805,4641.549805,44760000
1995-07-24,4641.500000,4679.229980,4640.490234,4668.669922,4668.669922,28140000
1995-07-25,4668.700195,4719.029785,4668.669922,4714.450195,4714.450195,39210000
1995-07-26,4714.500000,4725.370117,4691.560059,4707.060059,4707.060059,38480000
1995-07-27,4707.410156,4741.919922,4707.410156,4732.770020,4732.770020,30670000
1995-07-28,4732.799805,4738.049805,4705.299805,4715.509766,4715.509766,25080000
1995-07-31,4715.500000,4726.779785,4687.330078,4708.470215,4708.470215,29250000
1995-08-01,4708.500000,4709.520020,4666.910156,4700.370117,4700.370117,35540000
1995-08-02,4700.399902,4754.959961,4682.399902,4690.149902,4690.149902,37600000
1995-08-03,4690.100098,4701.419922,4649.299805,4701.419922,4701.419922,32210000
1995-08-04,4701.399902,4709.520020,4682.049805,4683.459961,4683.459961,20170000
1995-08-07,4683.500000,4702.830078,4683.459961,4693.319824,4693.319824,19590000
1995-08-08,4693.299805,4702.129883,4667.959961,4693.319824,4693.319824,22680000
1995-08-09,4693.299805,4696.839844,4666.549805,4671.490234,4671.490234,22270000
1995-08-10,4671.500000,4683.810059,4633.100098,4643.660156,4643.660156,25120000
1995-08-11,4647.500000,4647.890137,4597.169922,4618.299805,4618.299805,24260000
1995-08-14,4615.799805,4660.220215,4615.129883,4659.859863,4659.859863,23130000
1995-08-15,4652.500000,4661.270020,4614.080078,4640.839844,4640.839844,30780000
1995-08-16,4634.200195,4643.660156,4627.459961,4639.080078,4639.080078,33760000
1995-08-17,4628.500000,4638.379883,4606.680176,4630.629883,4630.629883,29770000
1995-08-18,4640.500000,4647.180176,4612.319824,4617.600098,4617.600098,32160000
1995-08-21,4628.200195,4656.339844,4614.080078,4614.779785,4614.779785,34830000
1995-08-22,4618.299805,4623.589844,4595.759766,4620.419922,4620.419922,29160000
1995-08-23,4618.000000,4624.290039,4584.490234,4584.850098,4584.850098,27230000
1995-08-24,4592.200195,4595.759766,4573.220215,4580.620117,4580.620117,26540000
1995-08-25,4584.899902,4614.430176,4579.919922,4601.399902,4601.399902,24520000
1995-08-28,4611.600098,4620.770020,4580.270020,4594.000000,4594.000000,22570000
1995-08-29,4591.200195,4609.850098,4570.850098,4608.439941,4608.439941,25310000
1995-08-30,4615.500000,4621.470215,4601.049805,4604.600098,4604.600098,23820000
1995-08-31,4605.299805,4615.839844,4599.990234,4610.560059,4610.560059,20010000
1995-09-01,4610.200195,4648.950195,4607.029785,4647.540039,4647.540039,21020000
1995-09-05,4660.200195,4679.229980,4645.779785,4670.080078,4670.080078,26870000
1995-09-06,4675.700195,4694.379883,4669.720215,4683.810059,4683.810059,27870000
1995-09-07,4685.200195,4688.040039,4663.740234,4669.720215,4669.720215,24360000
1995-09-08,4683.100098,4701.419922,4664.439941,4700.720215,4700.720215,27070000
1995-09-11,4703.500000,4723.609863,4698.959961,4704.939941,4704.939941,26090000
1995-09-12,4718.700195,4747.209961,4704.240234,4747.209961,4747.209961,33210000
1995-09-13,4741.200195,4771.160156,4732.770020,4765.520020,4765.520020,44140000
1995-09-14,4765.500000,4801.799805,4759.890137,4801.799805,4801.799805,41530000
1995-09-15,4801.799805,4815.180176,4784.540039,4797.569824,4797.569824,53960000
1995-09-18,4795.600098,4795.759766,4755.839844,4780.410156,4780.410156,32940000
1995-09-19,4780.799805,4781.129883,4730.549805,4767.040039,4767.040039,34570000
1995-09-20,4766.299805,4796.310059,4763.069824,4792.689941,4792.689941,52430000
1995-09-21,4788.700195,4794.140137,4742.839844,4767.399902,4767.399902,38620000
1995-09-22,4767.799805,4773.180176,4728.390137,4764.149902,4764.149902,38200000
1995-09-25,4766.299805,4769.930176,4744.640137,4769.930176,4769.930176,34520000
1995-09-26,4770.299805,4798.109863,4755.120117,4765.600098,4765.600098,35490000
1995-09-27,4763.100098,4790.160156,4692.979980,4762.350098,4762.350098,49210000
1995-09-28,4763.100098,4787.640137,4758.370117,4787.640137,4787.640137,36100000
1995-09-29,4787.600098,4816.540039,4781.859863,4789.080078,4789.080078,28990000
1995-10-02,4789.799805,4789.799805,4761.259766,4761.259766,4761.259766,29050000
1995-10-03,4763.100098,4767.399902,4716.100098,4749.700195,4749.700195,32970000
1995-10-04,4749.299805,4749.700195,4726.939941,4740.669922,4740.669922,33080000
1995-10-05,4740.000000,4762.709961,4735.250000,4762.709961,4762.709961,32630000
1995-10-06,4762.399902,4783.660156,4749.700195,4769.209961,4769.209961,25080000
1995-10-09,4767.000000,4768.129883,4711.770020,4726.220215,4726.220215,26780000
1995-10-10,4721.500000,4726.580078,4659.740234,4720.799805,4720.799805,40920000
1995-10-11,4719.000000,4738.859863,4711.410156,4735.250000,4735.250000,31000000
1995-10-12,4737.799805,4764.879883,4735.250000,4764.879883,4764.879883,30770000
1995-10-13,4765.600098,4816.899902,4765.600098,4793.779785,4793.779785,31430000
1995-10-16,4794.100098,4796.669922,4722.819824,4784.379883,4784.379883,23080000
1995-10-17,4784.799805,4798.109863,4771.379883,4795.950195,4795.950195,33480000
1995-10-18,4794.500000,4810.759766,4771.020020,4777.520020,4777.520020,33800000
1995-10-19,4779.000000,4802.450195,4770.290039,4802.450195,4802.450195,32060000
1995-10-20,4802.500000,4815.819824,4786.910156,4794.859863,4794.859863,34640000
1995-10-23,4795.200195,4795.220215,4746.810059,4755.479980,4755.479980,28010000
1995-10-24,4758.000000,4788.720215,4755.839844,4783.660156,4783.660156,28050000
1995-10-25,4784.399902,4800.279785,4733.810059,4753.680176,4753.680176,38380000
1995-10-26,4754.399902,4755.479980,4667.689941,4703.819824,4703.819824,36360000
1995-10-27,4703.799805,4742.479980,4676.000000,4741.750000,4741.750000,30510000
1995-10-30,4742.839844,4765.600098,4742.839844,4756.569824,4756.569824,24460000
1995-10-31,4756.899902,4801.000000,4755.479980,4755.479980,4755.479980,29030000
1995-11-01,4753.700195,4770.290039,4744.640137,4766.680176,4766.680176,26950000
1995-11-02,4767.000000,4808.589844,4766.319824,4808.589844,4808.589844,29070000
1995-11-03,4805.700195,4825.930176,4802.810059,4825.569824,4825.569824,25330000
1995-11-06,4825.600098,4832.430176,4810.029785,4814.009766,4814.009766,25060000
1995-11-07,4814.700195,4888.709961,4788.720215,4797.029785,4797.029785,24900000
1995-11-08,4795.899902,4852.669922,4794.859863,4852.669922,4852.669922,28100000
1995-11-09,4851.200195,4876.870117,4840.740234,4864.229980,4864.229980,29320000
1995-11-10,4864.200195,4873.620117,4840.020020,4870.370117,4870.370117,21020000
1995-11-13,4867.799805,4886.629883,4847.609863,4872.899902,4872.899902,25470000
1995-11-14,4870.399902,4890.240234,4861.339844,4871.810059,4871.810059,34310000
1995-11-15,4867.500000,4922.750000,4860.609863,4922.750000,4922.750000,36800000
1995-11-16,4922.399902,4969.359863,4920.589844,4969.359863,4969.359863,37180000
1995-11-17,4969.700195,4996.810059,4958.520020,4989.950195,4989.950195,34740000
1995-11-20,4990.299805,5003.680176,4976.220215,4983.089844,4983.089844,27370000
1995-11-21,4980.600098,5024.629883,4976.580078,5023.549805,5023.549805,32370000
1995-11-22,5022.799805,5067.620117,5018.490234,5041.609863,5041.609863,34820000
1995-11-24,5042.000000,5057.509766,5041.609863,5048.839844,5048.839844,9990000
1995-11-27,5048.839844,5090.020020,5048.839844,5070.879883,5070.879883,30890000
1995-11-28,5070.500000,5078.100098,5032.939941,5078.100098,5078.100098,31610000
1995-11-29,5077.000000,5105.560059,5075.930176,5105.560059,5105.560059,27690000
1995-11-30,5107.000000,5118.930176,5074.490234,5074.490234,5074.490234,25980000
1995-12-01,5075.600098,5107.370117,5073.410156,5087.129883,5087.129883,28450000
1995-12-04,5086.399902,5139.520020,5074.129883,5139.520020,5139.520020,30260000
1995-12-05,5138.399902,5191.540039,5134.819824,5177.450195,5177.450195,30000000
1995-12-06,5176.000000,5209.250000,5168.779785,5199.129883,5199.129883,29460000
1995-12-07,5199.100098,5199.129883,5148.189941,5159.390137,5159.390137,57210000
1995-12-08,5159.399902,5175.649902,5137.709961,5156.859863,5156.859863,23630000
1995-12-11,5156.100098,5194.430176,5145.660156,5184.319824,5184.319824,25470000
1995-12-12,5183.200195,5188.290039,5169.140137,5174.919922,5174.919922,26070000
1995-12-13,5171.700195,5219.359863,5166.609863,5216.470215,5216.470215,33320000
1995-12-14,5217.200195,5235.620117,5172.390137,5182.149902,5182.149902,36380000
1995-12-15,5185.399902,5188.649902,5163.000000,5176.729980,5176.729980,36400000
1995-12-18,5174.200195,5176.370117,5069.790039,5075.209961,5075.209961,36780000
1995-12-19,5075.600098,5114.589844,5051.729980,5109.890137,5109.890137,40910000
1995-12-20,5110.299805,5140.240234,5059.319824,5059.319824,5059.319824,33120000
1995-12-21,5057.509766,5099.419922,5057.509766,5096.529785,5096.529785,35300000
1995-12-22,5096.200195,5126.870117,5092.910156,5097.970215,5097.970215,21360000
1995-12-26,5098.000000,5117.120117,5097.970215,5110.259766,5110.259766,14540000
1995-12-27,5106.600098,5126.509766,5098.330078,5105.919922,5105.919922,19480000
1995-12-28,5106.279785,5106.279785,5088.220215,5095.799805,5095.799805,21490000
1995-12-29,5096.500000,5117.120117,5087.859863,5117.120117,5117.120117,21530000
1996-01-02,5115.700195,5184.680176,5098.330078,5177.450195,5177.450195,39910000
1996-01-03,5177.100098,5207.080078,5176.370117,5194.069824,5194.069824,44760000
1996-01-04,5191.200195,5227.310059,5139.879883,5173.839844,5173.839844,52010000
1996-01-05,5173.100098,5181.790039,5133.379883,5181.430176,5181.430176,35530000
1996-01-08,5181.100098,5207.080078,5179.979980,5197.700195,5197.700195,11090000
1996-01-09,5197.700195,5213.580078,5116.040039,5130.129883,5130.129883,37100000
1996-01-10,5127.200195,5127.600098,5014.520020,5032.939941,5032.939941,45260000
1996-01-11,5033.700195,5066.180176,5020.299805,5065.100098,5065.100098,34530000
1996-01-12,5065.799805,5090.020020,5022.830078,5061.120117,5061.120117,34010000
1996-01-15,5060.399902,5078.819824,5036.919922,5043.779785,5043.779785,29900000
1996-01-16,5044.100098,5088.580078,5018.850098,5088.220215,5088.220215,34400000
1996-01-17,5086.399902,5097.970215,5052.089844,5066.899902,5066.899902,42410000
1996-01-18,5065.819824,5125.069824,5065.819824,5124.350098,5124.350098,52130000
1996-01-19,5124.700195,5194.069824,5111.700195,5184.680176,5184.680176,51170000
1996-01-22,5184.000000,5219.359863,5175.649902,5219.359863,5219.359863,37580000
1996-01-23,5219.700195,5219.720215,5177.810059,5192.270020,5192.270020,38980000
1996-01-24,5193.709961,5260.549805,5193.709961,5242.839844,5242.839844,41720000
1996-01-25,5244.299805,5249.709961,5209.250000,5216.830078,5216.830078,39270000
1996-01-26,5214.299805,5276.439941,5205.990234,5271.750000,5271.750000,31630000
1996-01-29,5271.399902,5306.069824,5271.390137,5304.979980,5304.979980,28030000
1996-01-30,5306.100098,5381.569824,5304.620117,5381.209961,5381.209961,44910000
1996-01-31,5378.700195,5408.669922,5350.140137,5395.299805,5395.299805,44700000
1996-02-01,5394.899902,5405.060059,5370.370117,5405.060059,5405.060059,38250000
1996-02-02,5402.899902,5410.839844,5357.009766,5373.990234,5373.990234,33350000
1996-02-05,5373.299805,5407.950195,5348.339844,5407.589844,5407.589844,29360000
1996-02-06,5407.600098,5460.330078,5397.109863,5459.609863,5459.609863,38710000
1996-02-07,5458.200195,5492.490234,5452.020020,5492.120117,5492.120117,37460000
1996-02-08,5488.500000,5542.700195,5471.529785,5539.450195,5539.450195,48280000
1996-02-09,5539.500000,5584.970215,5513.439941,5541.620117,5541.620117,49230000
1996-02-12,5541.299805,5616.399902,5541.259766,5600.149902,5600.149902,37010000
1996-02-13,5593.600098,5627.959961,5562.569824,5601.229980,5601.229980,42720000
1996-02-14,5599.100098,5610.620117,5553.899902,5579.549805,5579.549805,35430000
1996-02-15,5578.100098,5595.810059,5547.040039,5551.370117,5551.370117,34610000
1996-02-16,5552.100098,5552.100098,5499.350098,5503.319824,5503.319824,43490000
1996-02-20,5502.200195,5502.240234,5433.240234,5458.529785,5458.529785,35180000
1996-02-21,5454.899902,5520.669922,5454.189941,5515.970215,5515.970215,36970000
1996-02-22,5516.330078,5613.879883,5516.330078,5608.459961,5608.459961,41570000
1996-02-23,5608.500000,5659.399902,5560.410156,5630.490234,5630.490234,41670000
1996-02-26,5629.100098,5629.770020,5559.680176,5565.100098,5565.100098,31720000
1996-02-27,5564.000000,5564.020020,5509.100098,5549.209961,5549.209961,37090000
1996-02-28,5547.799805,5593.279785,5495.740234,5506.209961,5506.209961,37220000
1996-02-29,5506.200195,5530.779785,5461.779785,5485.620117,5485.620117,39810000
1996-03-01,5488.200195,5537.279785,5436.129883,5536.560059,5536.560059,41360000
1996-03-04,5535.120117,5629.049805,5535.120117,5600.149902,5600.149902,31200000
1996-03-05,5600.899902,5642.419922,5577.020020,5642.419922,5642.419922,30240000
1996-03-06,5643.500000,5666.979980,5624.350098,5629.770020,5629.770020,33860000
1996-03-07,5630.000000,5641.689941,5599.790039,5641.689941,5641.689941,31940000
1996-03-08,5636.600098,5636.640137,5424.200195,5470.450195,5470.450195,50790000
1996-03-11,5470.799805,5583.169922,5444.080078,5581.000000,5581.000000,46980000
1996-03-12,5580.600098,5584.250000,5485.259766,5583.890137,5583.890137,47250000
1996-03-13,5581.700195,5595.450195,5548.850098,5568.720215,5568.720215,42130000
1996-03-14,5569.100098,5629.770020,5569.080078,5586.060059,5586.060059,52380000
1996-03-15,5586.399902,5590.029785,5550.649902,5584.970215,5584.970215,54830000
1996-03-18,5585.700195,5683.600098,5585.700195,5683.600098,5683.600098,49300000
1996-03-19,5683.600098,5709.970215,5652.529785,5669.509766,5669.509766,51450000
1996-03-20,5668.799805,5683.959961,5616.399902,5655.419922,5655.419922,46260000
1996-03-21,5652.200195,5668.790039,5613.879883,5626.879883,5626.879883,32550000
1996-03-22,5628.299805,5649.279785,5620.379883,5636.640137,5636.640137,27790000
1996-03-25,5638.399902,5678.540039,5619.660156,5643.859863,5643.859863,35660000
1996-03-26,5642.799805,5678.540039,5623.629883,5670.600098,5670.600098,31410000
1996-03-27,5670.600098,5680.709961,5608.459961,5626.879883,5626.879883,32660000
1996-03-28,5624.700195,5636.270020,5591.479980,5630.850098,5630.850098,29010000
1996-03-29,5633.399902,5645.310059,5576.660156,5587.140137,5587.140137,32020000
1996-04-01,5588.600098,5640.250000,5587.500000,5637.720215,5637.720215,32470000
1996-04-02,5637.399902,5671.680176,5623.270020,5671.680176,5671.680176,34940000
1996-04-03,5671.700195,5689.740234,5641.689941,5689.740234,5689.740234,28830000
1996-04-04,5689.700195,5697.689941,5671.319824,5682.879883,5682.879883,29390000
1996-04-08,5679.990234,5679.990234,5542.339844,5594.370117,5594.370117,39940000
1996-04-09,5595.100098,5618.930176,5549.930176,5560.410156,5560.410156,35270000
1996-04-10,5559.299805,5567.990234,5472.979980,5485.979980,5485.979980,45430000
1996-04-11,5488.500000,5512.359863,5415.529785,5487.069824,5487.069824,58930000
1996-04-12,5487.399902,5536.200195,5480.200195,5532.589844,5532.589844,39970000
1996-04-15,5535.799805,5592.919922,5534.759766,5592.919922,5592.919922,27040000
1996-04-16,5593.600098,5627.959961,5577.390137,5620.020020,5620.020020,35270000
1996-04-17,5618.600098,5620.740234,5527.890137,5549.930176,5549.930176,48600000
1996-04-18,5547.799805,5564.379883,5522.830078,5551.740234,5551.740234,38770000
1996-04-19,5551.399902,5572.330078,5518.859863,5535.479980,5535.479980,37590000
1996-04-22,5536.200195,5588.220215,5536.200195,5564.740234,5564.740234,30650000
1996-04-23,5565.100098,5598.339844,5562.209961,5588.589844,5588.589844,31980000
1996-04-24,5590.399902,5599.060059,5530.779785,5553.899902,5553.899902,36710000
1996-04-25,5554.299805,5582.810059,5508.379883,5566.910156,5566.910156,39790000
1996-04-26,5566.899902,5590.390137,5546.319824,5567.990234,5567.990234,29490000
1996-04-29,5567.600098,5589.669922,5552.819824,5573.410156,5573.410156,27010000
1996-04-30,5574.100098,5579.919922,5547.040039,5569.080078,5569.080078,28460000
1996-05-01,5567.600098,5594.700195,5547.799805,5575.220215,5575.220215,29210000
1996-05-02,5574.500000,5574.500000,5475.509766,5498.270020,5498.270020,43620000
1996-05-03,5495.399902,5527.169922,5458.160156,5478.029785,5478.029785,38880000
1996-05-06,5479.500000,5500.069824,5423.120117,5464.310059,5464.310059,36470000
1996-05-07,5464.700195,5468.279785,5414.450195,5420.950195,5420.950195,34740000
1996-05-08,5417.299805,5475.870117,5342.200195,5474.060059,5474.060059,43880000
1996-05-09,5470.799805,5504.049805,5460.689941,5475.140137,5475.140137,33030000
1996-05-10,5476.600098,5533.669922,5476.229980,5518.140137,5518.140137,26740000
1996-05-13,5516.500000,5587.770020,5516.470215,5582.600098,5582.600098,33230000
1996-05-14,5577.419922,5633.569824,5577.419922,5624.709961,5624.709961,43370000
1996-05-15,5622.899902,5673.100098,5619.529785,5625.439941,5625.439941,40650000
1996-05-16,5622.100098,5654.259766,5607.339844,5635.049805,5635.049805,38130000
1996-05-17,5635.799805,5698.580078,5635.419922,5687.500000,5687.500000,43890000
1996-05-20,5688.200195,5750.299805,5671.990234,5748.819824,5748.819824,40740000
1996-05-21,5749.899902,5759.160156,5731.459961,5736.259766,5736.259766,35570000
1996-05-22,5730.299805,5782.439941,5715.209961,5778.000000,5778.000000,41360000
1996-05-23,5778.000000,5796.100098,5728.500000,5762.120117,5762.120117,42450000
1996-05-24,5761.700195,5789.080078,5745.129883,5762.859863,5762.859863,29270000
1996-05-28,5762.100098,5783.910156,5697.850098,5709.669922,5709.669922,30460000
1996-05-29,5709.700195,5717.049805,5645.390137,5673.830078,5673.830078,31830000
1996-05-30,5671.600098,5715.580078,5644.279785,5693.410156,5693.410156,37340000
1996-05-31,5693.000000,5698.580078,5636.899902,5643.180176,5643.180176,27040000
1996-06-03,5643.899902,5643.910156,5606.240234,5624.709961,5624.709961,23730000
1996-06-04,5625.810059,5671.990234,5625.810059,5665.709961,5665.709961,30700000
1996-06-05,5665.700195,5699.319824,5656.839844,5697.479980,5697.479980,26980000
1996-06-06,5696.000000,5723.330078,5665.339844,5667.189941,5667.189941,39760000
1996-06-07,5665.000000,5697.109863,5580.379883,5697.109863,5697.109863,38410000
1996-06-10,5697.100098,5703.020020,5663.859863,5687.870117,5687.870117,24550000
1996-06-11,5687.899902,5728.870117,5657.580078,5668.660156,5668.660156,31220000
1996-06-12,5667.600098,5705.229980,5662.009766,5668.290039,5668.290039,28700000
1996-06-13,5668.299805,5683.439941,5639.850098,5657.950195,5657.950195,29900000
1996-06-14,5658.299805,5664.970215,5630.990234,5649.450195,5649.450195,30400000
1996-06-17,5650.200195,5677.899902,5637.270020,5652.779785,5652.779785,24750000
1996-06-18,5652.799805,5663.490234,5622.859863,5628.029785,5628.029785,26670000
1996-06-19,5629.100098,5674.569824,5627.660156,5648.350098,5648.350098,25230000
1996-06-20,5645.000000,5680.479980,5632.830078,5659.430176,5659.430176,40390000
1996-06-21,5660.200195,5705.229980,5660.169922,5705.229980,5705.229980,60900000
1996-06-24,5704.500000,5742.540039,5704.490234,5717.790039,5717.790039,33330000
1996-06-25,5717.799805,5729.979980,5698.950195,5719.270020,5719.270020,33600000
1996-06-26,5717.799805,5720.750000,5673.830078,5682.700195,5682.700195,29930000
1996-06-27,5682.700195,5683.069824,5646.500000,5677.529785,5677.529785,36810000
1996-06-28,5677.500000,5704.859863,5652.040039,5654.629883,5654.629883,31830000
1996-07-01,5654.600098,5729.979980,5653.890137,5729.979980,5729.979980,27740000
1996-07-02,5729.600098,5733.310059,5695.629883,5720.379883,5720.379883,29020000
1996-07-03,5720.000000,5720.750000,5682.700195,5703.020020,5703.020020,28910000
1996-07-05,5700.399902,5702.279785,5581.490234,5588.140137,5588.140137,19020000
1996-07-08,5586.299805,5598.850098,5538.640137,5550.830078,5550.830078,30850000
1996-07-09,5552.299805,5596.629883,5550.830078,5581.859863,5581.859863,28580000
1996-07-10,5582.600098,5604.390137,5533.470215,5603.649902,5603.649902,33760000
1996-07-11,5603.649902,5603.649902,5469.930176,5520.540039,5520.540039,47780000
1996-07-12,5520.899902,5543.069824,5471.410156,5510.560059,5510.560059,34130000
1996-07-15,5509.799805,5509.830078,5318.770020,5349.509766,5349.509766,43110000
1996-07-16,5349.500000,5402.040039,5182.319824,5358.759766,5358.759766,69580000
1996-07-17,5357.299805,5430.149902,5357.279785,5376.879883,5376.879883,43010000
1996-07-18,5376.899902,5473.060059,5368.740234,5464.180176,5464.180176,45800000
1996-07-19,5464.200195,5469.359863,5408.689941,5426.819824,5426.819824,36050000
1996-07-22,5426.500000,5426.819824,5369.490234,5390.939941,5390.939941,32890000
1996-07-23,5392.799805,5434.220215,5330.649902,5346.549805,5346.549805,39370000
1996-07-24,5346.600098,5379.100098,5270.350098,5354.689941,5354.689941,43600000
1996-07-25,5355.799805,5431.259766,5355.060059,5422.009766,5422.009766,37190000
1996-07-26,5422.799805,5474.540039,5422.009766,5473.060059,5473.060059,27420000
1996-07-29,5473.100098,5473.430176,5434.589844,5434.589844,5434.589844,23200000
1996-07-30,5435.700195,5481.930176,5421.640137,5481.930176,5481.930176,26540000
1996-07-31,5479.399902,5536.310059,5473.799805,5528.910156,5528.910156,34300000
1996-08-01,5528.899902,5607.330078,5524.100098,5594.750000,5594.750000,36710000
1996-08-02,5595.899902,5679.830078,5592.540039,5679.830078,5679.830078,34470000
1996-08-05,5680.200195,5696.479980,5661.339844,5674.279785,5674.279785,22670000
1996-08-06,5674.299805,5700.919922,5648.020020,5696.109863,5696.109863,26770000
1996-08-07,5695.700195,5719.410156,5679.830078,5718.669922,5718.669922,31840000
1996-08-08,5716.450195,5716.450195,5685.750000,5713.490234,5713.490234,26890000
1996-08-09,5709.799805,5729.029785,5667.629883,5681.310059,5681.310059,22460000
1996-08-12,5681.299805,5706.100098,5648.020020,5704.979980,5704.979980,45180000
1996-08-13,5696.500000,5699.439941,5635.439941,5647.279785,5647.279785,37320000
1996-08-14,5645.399902,5668.000000,5630.270020,5666.899902,5666.899902,27900000
1996-08-15,5666.500000,5679.089844,5649.870117,5665.779785,5665.779785,24030000
1996-08-16,5666.520020,5698.700195,5666.520020,5689.450195,5689.450195,28460000
1996-08-19,5689.799805,5704.990234,5686.490234,5699.439941,5699.439941,24620000
1996-08-20,5699.399902,5723.850098,5692.779785,5721.259766,5721.259766,24530000
1996-08-21,5717.899902,5717.930176,5672.799805,5689.819824,5689.819824,26720000
1996-08-22,5689.799805,5733.470215,5684.270020,5733.470215,5733.470215,34760000
1996-08-23,5733.799805,5739.020020,5700.919922,5722.740234,5722.740234,25410000
1996-08-26,5723.500000,5733.470215,5675.390137,5693.890137,5693.890137,23080000
1996-08-27,5696.100098,5712.009766,5690.930176,5711.270020,5711.270020,20030000
1996-08-28,5710.200195,5727.180176,5702.399902,5712.379883,5712.379883,23090000
1996-08-29,5710.899902,5710.899902,5625.830078,5647.649902,5647.649902,26800000
1996-08-30,5646.500000,5647.279785,5588.470215,5616.209961,5616.209961,22080000
1996-09-03,5611.799805,5650.979980,5561.459961,5648.390137,5648.390137,29820000
1996-09-04,5646.899902,5659.859863,5631.009766,5656.899902,5656.899902,27340000
1996-09-05,5655.799805,5656.529785,5601.410156,5606.959961,5606.959961,22650000
1996-09-06,5607.000000,5681.310059,5605.850098,5659.859863,5659.859863,28220000
1996-09-09,5660.229980,5735.689941,5660.229980,5733.839844,5733.839844,24910000
1996-09-10,5732.399902,5741.609863,5709.419922,5727.180176,5727.180176,32860000
1996-09-11,5726.399902,5767.500000,5713.490234,5754.919922,5754.919922,28420000
1996-09-12,5752.700195,5794.129883,5751.589844,5771.939941,5771.939941,29020000
1996-09-13,5773.100098,5855.169922,5773.049805,5838.520020,5838.520020,36360000
1996-09-16,5837.799805,5905.470215,5837.410156,5889.200195,5889.200195,33160000
1996-09-17,5889.600098,5897.700195,5849.620117,5888.830078,5888.830078,38180000
1996-09-18,5889.200195,5890.680176,5864.410156,5877.359863,5877.359863,34200000
1996-09-19,5875.100098,5881.430176,5847.399902,5867.740234,5867.740234,31640000
1996-09-20,5868.100098,5897.330078,5864.779785,5888.459961,5888.459961,49820000
1996-09-23,5887.700195,5896.589844,5835.189941,5894.740234,5894.740234,23310000
1996-09-24,5894.399902,5929.890137,5852.580078,5874.029785,5874.029785,48210000
1996-09-25,5874.399902,5895.109863,5855.529785,5877.359863,5877.359863,37190000
1996-09-26,5877.399902,5903.990234,5851.470215,5868.850098,5868.850098,36770000
1996-09-27,5870.000000,5876.620117,5845.180176,5872.919922,5872.919922,29400000
1996-09-30,5873.299805,5907.319824,5872.549805,5882.169922,5882.169922,27840000
1996-10-01,5878.399902,5910.870117,5861.669922,5904.899902,5904.899902,34710000
1996-10-02,5906.399902,5939.930176,5906.390137,5933.970215,5933.970215,34610000
1996-10-03,5933.200195,5942.169922,5917.200195,5932.850098,5932.850098,28640000
1996-10-04,5934.700195,5995.470215,5932.850098,5992.859863,5992.859863,39940000
1996-10-07,5992.899902,6002.169922,5970.500000,5979.810059,5979.810059,26820000
1996-10-08,5979.399902,6010.370117,5959.310059,5966.770020,5966.770020,41980000
1996-10-09,5964.200195,5974.970215,5915.339844,5930.620117,5930.620117,35770000
1996-10-10,5930.990234,5930.990234,5904.899902,5921.669922,5921.669922,26740000
1996-10-11,5923.500000,5973.100098,5922.419922,5969.379883,5969.379883,23690000
1996-10-14,5970.120117,6020.810059,5970.120117,6010.000000,6010.000000,27420000
1996-10-15,6010.399902,6044.290039,5970.500000,6004.779785,6004.779785,37720000
1996-10-16,6004.000000,6021.180176,5969.379883,6020.810059,6020.810059,34680000
1996-10-17,6021.200195,6065.899902,6020.060059,6059.200195,6059.200195,34330000
1996-10-18,6059.200195,6095.350098,6040.189941,6094.229980,6094.229980,39940000
1996-10-21,6093.899902,6133.729980,6059.939941,6090.870117,6090.870117,41960000
1996-10-22,6090.100098,6091.250000,6037.580078,6061.799805,6061.799805,29440000
1996-10-23,6059.899902,6060.310059,5992.859863,6036.459961,6036.459961,37480000
1996-10-24,6036.100098,6039.069824,5988.379883,5992.479980,5992.479980,34590000
1996-10-25,5990.299805,6020.439941,5981.680176,6007.020020,6007.020020,25980000
1996-10-28,6007.000000,6043.169922,5972.359863,5972.729980,5972.729980,30260000
1996-10-29,5974.200195,6032.729980,5959.689941,6007.020020,6007.020020,32280000
1996-10-30,6009.299805,6028.640137,5990.990234,5993.229980,5993.229980,30250000
1996-10-31,5992.899902,6041.310059,5990.620117,6029.379883,6029.379883,37030000
1996-11-01,6027.100098,6057.700195,5998.819824,6021.930176,6021.930176,37030000
1996-11-04,6023.399902,6049.509766,6011.490234,6041.680176,6041.680176,37310000
1996-11-05,6042.799805,6093.479980,6042.419922,6081.180176,6081.180176,40560000
1996-11-06,6079.700195,6178.459961,6074.100098,6177.709961,6177.709961,46010000
1996-11-07,6174.399902,6222.810059,6149.759766,6206.040039,6206.040039,39680000
1996-11-08,6206.000000,6222.060059,6181.069824,6219.819824,6219.819824,32560000
1996-11-11,6220.600098,6262.310059,6220.569824,6255.600098,6255.600098,30720000
1996-11-12,6251.500000,6278.709961,6236.220215,6266.040039,6266.040039,46090000
1996-11-13,6262.299805,6285.049805,6243.680176,6274.240234,6274.240234,39650000
1996-11-14,6272.799805,6314.120117,6254.109863,6313.000000,6313.000000,41260000
1996-11-15,6312.620117,6377.850098,6312.620117,6348.029785,6348.029785,50690000
1996-11-18,6348.799805,6376.350098,6324.180176,6346.910156,6346.910156,31300000
1996-11-19,6347.299805,6397.970215,6347.279785,6397.600098,6397.600098,34750000
1996-11-20,6392.399902,6447.169922,6389.770020,6430.020020,6430.020020,38570000
1996-11-21,6430.000000,6438.970215,6393.500000,6418.470215,6418.470215,36250000
1996-11-22,6418.500000,6471.759766,6418.470215,6471.759766,6471.759766,32810000
1996-11-25,6471.799805,6548.160156,6464.310059,6547.790039,6547.790039,33910000
1996-11-26,6546.700195,6589.529785,6497.109863,6528.410156,6528.410156,51000000
1996-11-27,6526.600098,6538.850098,6491.140137,6499.339844,6499.339844,29200000
1996-11-29,6500.500000,6532.140137,6499.339844,6521.700195,6521.700195,12210000
1996-12-02,6520.600098,6523.939941,6472.879883,6521.700195,6521.700195,31220000
1996-12-03,6521.000000,6554.500000,6438.220215,6442.689941,6442.689941,38390000
1996-12-04,6442.000000,6443.069824,6367.410156,6422.939941,6422.939941,44900000
1996-12-05,6421.799805,6452.009766,6402.069824,6437.100098,6437.100098,36900000
1996-12-06,6432.600098,6433.379883,6291.750000,6381.939941,6381.939941,48660000
1996-12-09,6383.439941,6467.290039,6383.439941,6463.939941,6463.939941,31720000
1996-12-10,6464.700195,6512.390137,6463.939941,6473.250000,6473.250000,35490000
1996-12-11,6471.700195,6472.870117,6343.310059,6402.520020,6402.520020,49940000
1996-12-12,6399.100098,6436.729980,6302.180176,6303.709961,6303.709961,41520000
1996-12-13,6304.500000,6344.470215,6251.049805,6304.870117,6304.870117,44530000
1996-12-16,6305.299805,6355.609863,6253.350098,6268.350098,6268.350098,43480000
1996-12-17,6268.000000,6324.859863,6236.049805,6308.330078,6308.330078,42060000
1996-12-18,6308.700195,6356.770020,6308.330078,6346.770020,6346.770020,38030000
1996-12-19,6343.700195,6479.020020,6343.700195,6473.640137,6473.640137,43220000
1996-12-20,6479.399902,6548.990234,6479.020020,6484.399902,6484.399902,72430000
1996-12-23,6481.700195,6508.620117,6450.189941,6489.020020,6489.020020,25220000
1996-12-24,6490.200195,6523.620117,6486.330078,6522.850098,6522.850098,13350000
1996-12-26,6523.600098,6563.209961,6522.080078,6546.680176,6546.680176,20870000
1996-12-27,6543.600098,6576.279785,6537.459961,6560.910156,6560.910156,20860000
1996-12-30,6561.299805,6587.049805,6540.529785,6549.370117,6549.370117,26480000
1996-12-31,6550.899902,6553.600098,6448.270020,6448.270020,6448.270020,31910000
1997-01-02,6447.500000,6468.660156,6352.830078,6442.490234,6442.490234,53850000
1997-01-03,6443.700195,6545.629883,6443.649902,6544.089844,6544.089844,43050000
1997-01-06,6546.000000,6619.129883,6531.000000,6567.180176,6567.180176,51680000
1997-01-07,6567.600098,6603.350098,6512.529785,6600.660156,6600.660156,45470000
1997-01-08,6600.299805,6627.979980,6536.779785,6549.479980,6549.479980,43040000
1997-01-09,6547.899902,6657.229980,6544.859863,6625.669922,6625.669922,40440000
1997-01-10,6623.799805,6708.029785,6557.939941,6703.790039,6703.790039,49590000
1997-01-13,6706.100098,6734.200195,6669.540039,6709.180176,6709.180176,36300000
1997-01-14,6709.200195,6788.839844,6707.640137,6762.290039,6762.290039,40130000
1997-01-15,6760.399902,6762.290039,6704.180176,6726.879883,6726.879883,42830000
1997-01-16,6725.399902,6781.529785,6715.720215,6765.370117,6765.370117,43870000
1997-01-17,6764.600098,6835.790039,6764.600098,6833.100098,6833.100098,46580000
1997-01-20,6836.200195,6855.799805,6808.080078,6843.870117,6843.870117,34240000
1997-01-21,6843.899902,6894.290039,6800.000000,6883.899902,6883.899902,48860000
1997-01-22,6882.399902,6888.129883,6808.080078,6850.029785,6850.029785,52960000
1997-01-23,6850.799805,6906.600098,6742.279785,6755.750000,6755.750000,54650000
1997-01-24,6756.500000,6759.979980,6662.229980,6696.479980,6696.479980,56480000
1997-01-27,6696.500000,6708.799805,6635.680176,6660.689941,6660.689941,47760000
1997-01-28,6663.399902,6761.140137,6622.979980,6656.080078,6656.080078,50600000
1997-01-29,6657.229980,6740.740234,6657.229980,6740.740234,6740.740234,41190000
1997-01-30,6740.740234,6823.859863,6740.740234,6823.859863,6823.859863,38880000
1997-01-31,6824.600098,6873.890137,6808.080078,6813.089844,6813.089844,41470000
1997-02-03,6810.799805,6819.240234,6766.910156,6806.160156,6806.160156,39060000
1997-02-04,6804.200195,6833.479980,6767.680176,6833.479980,6833.479980,34110000
1997-02-05,6833.100098,6875.430176,6710.720215,6746.899902,6746.899902,47390000
1997-02-06,6743.100098,6773.060059,6713.799805,6773.060059,6773.060059,47520000
1997-02-07,6775.000000,6868.500000,6762.669922,6855.799805,6855.799805,42200000
1997-02-10,6856.200195,6876.580078,6798.459961,6806.540039,6806.540039,40360000
1997-02-11,6806.600098,6860.810059,6783.459961,6858.109863,6858.109863,39080000
1997-02-12,6855.399902,6961.629883,6854.649902,6961.629883,6961.629883,42700000
1997-02-13,6962.000000,7040.910156,6960.479980,7022.439941,7022.439941,44740000
1997-02-14,7024.000000,7024.750000,6983.950195,6988.959961,6988.959961,37820000
1997-02-18,6994.000000,7067.459961,6977.410156,7067.459961,7067.459961,35870000
1997-02-19,7062.799805,7073.620117,7010.890137,7020.129883,7020.129883,38330000
1997-02-20,7015.100098,7017.819824,6905.830078,6927.379883,6927.379883,34310000
1997-02-21,6927.799805,6950.859863,6906.220215,6931.620117,6931.620117,38340000
1997-02-24,6931.600098,7013.580078,6905.450195,7008.200195,7008.200195,35560000
1997-02-25,7009.000000,7046.680176,6972.790039,7037.830078,7037.830078,40790000
1997-02-26,7037.100098,7045.529785,6915.450195,6983.180176,6983.180176,49840000
1997-02-27,6982.399902,6989.339844,6920.459961,6925.069824,6925.069824,36230000
1997-02-28,6923.500000,6923.919922,6868.120117,6877.740234,6877.740234,41650000
1997-03-03,6874.299805,6918.919922,6828.100098,6918.919922,6918.919922,46030000
1997-03-04,6918.500000,6942.779785,6845.410156,6852.720215,6852.720215,54590000
1997-03-05,6852.000000,6945.850098,6851.189941,6945.850098,6945.850098,66550000
1997-03-06,6947.799805,6987.799805,6937.000000,6944.700195,6944.700195,44030000
1997-03-07,6944.700195,7018.589844,6944.700195,7000.890137,7000.890137,39030000
1997-03-10,7001.700195,7079.390137,6993.189941,7079.390137,7079.390137,32750000
1997-03-11,7079.399902,7112.100098,7063.609863,7085.160156,7085.160156,37680000
1997-03-12,7084.399902,7088.240234,7010.890137,7039.370117,7039.370117,36540000
1997-03-13,7034.370117,7034.370117,6874.660156,6878.890137,6878.890137,44120000
1997-03-14,6878.509766,6956.629883,6878.509766,6935.459961,6935.459961,37890000
1997-03-17,6934.299805,6969.450195,6854.270020,6955.479980,6955.479980,51520000
1997-03-18,6954.399902,6970.589844,6854.640137,6896.560059,6896.560059,43240000
1997-03-19,6896.200195,6913.939941,6826.319824,6877.680176,6877.680176,51040000
1997-03-20,6872.399902,6879.569824,6798.370117,6820.279785,6820.279785,47410000
1997-03-21,6819.899902,6851.620117,6790.060059,6804.790039,6804.790039,70970000
1997-03-24,6805.200195,6906.009766,6783.640137,6905.250000,6905.250000,47960000
1997-03-25,6909.000000,6952.459961,6867.859863,6876.169922,6876.169922,51530000
1997-03-26,6874.299805,6915.069824,6846.330078,6880.700195,6880.700195,47450000
1997-03-27,6880.000000,6891.279785,6663.919922,6740.589844,6740.589844,48610000
1997-03-31,6739.799805,6739.830078,6561.200195,6583.479980,6583.479980,63290000
1997-04-01,6583.500000,6621.620117,6522.669922,6611.049805,6611.049805,54790000
1997-04-02,6609.899902,6610.290039,6499.640137,6517.000000,6517.000000,47190000
1997-04-03,6516.299805,6517.390137,6421.459961,6477.399902,6477.399902,52060000
1997-04-04,6477.399902,6527.209961,6404.839844,6526.100098,6526.100098,54080000
1997-04-07,6528.700195,6589.140137,6527.209961,6555.899902,6555.899902,37370000
1997-04-08,6556.700195,6609.540039,6520.029785,6609.200195,6609.200195,39990000
1997-04-09,6610.299805,6639.000000,6546.089844,6563.799805,6563.799805,43950000
1997-04-10,6563.799805,6593.299805,6535.140137,6540.049805,6540.049805,41600000
1997-04-11,6537.700195,6537.700195,6387.000000,6391.700195,6391.700195,52070000
1997-04-14,6392.100098,6455.109863,6356.779785,6451.899902,6451.899902,45830000
1997-04-15,6452.700195,6587.160156,6452.700195,6587.160156,6587.160156,52710000
1997-04-16,6583.100098,6679.870117,6558.660156,6679.870117,6679.870117,63490000
1997-04-17,6677.899902,6713.589844,6648.169922,6658.600098,6658.600098,49890000
1997-04-18,6657.799805,6711.979980,6657.399902,6703.350098,6703.350098,52060000
1997-04-21,6705.200195,6721.209961,6616.859863,6660.200195,6660.200195,43490000
1997-04-22,6659.799805,6834.399902,6657.399902,6833.600098,6833.600098,59680000
1997-04-23,6835.200195,6850.049805,6799.080078,6812.700195,6812.700195,51320000
1997-04-24,6813.500000,6890.589844,6777.399902,6792.299805,6792.299805,51400000
1997-04-25,6791.100098,6792.250000,6726.029785,6738.899902,6738.899902,43080000
1997-04-28,6736.500000,6788.640137,6701.149902,6783.000000,6783.000000,43720000
1997-04-29,6783.830078,6970.859863,6783.830078,6962.000000,6962.000000,58750000
1997-04-30,6957.600098,7057.549805,6935.540039,7009.000000,7009.000000,60410000
1997-05-01,7008.990234,7008.990234,6913.470215,6976.500000,6976.500000,40180000
1997-05-02,6978.100098,7077.620117,6976.879883,7071.200195,7071.200195,46350000
1997-05-05,7070.000000,7215.290039,7056.350098,7213.680176,7213.680176,60160000
1997-05-06,7215.700195,7269.470215,7187.189941,7225.299805,7225.299805,67150000
1997-05-07,7225.299805,7225.319824,7075.620117,7085.649902,7085.649902,46820000
1997-05-08,7085.700195,7215.290039,7056.750000,7136.600098,7136.600098,55560000
1997-05-09,7135.799805,7196.020020,7094.479980,7169.500000,7169.500000,47690000
1997-05-12,7169.120117,7296.459961,7169.120117,7292.799805,7292.799805,52370000
1997-05-13,7288.600098,7315.830078,7241.649902,7274.200195,7274.200195,55940000
1997-05-14,7272.600098,7351.680176,7263.080078,7286.200195,7286.200195,46000000
1997-05-15,7285.299805,7336.430176,7254.009766,7333.500000,7333.500000,44050000
1997-05-16,7328.600098,7329.009766,7190.549805,7194.700195,7194.700195,68120000
1997-05-19,7194.299805,7243.299805,7172.419922,7228.899902,7228.899902,38050000
1997-05-20,7228.100098,7313.350098,7152.640137,7303.500000,7303.500000,50010000
1997-05-21,7299.799805,7352.910156,7239.180176,7290.700195,7290.700195,58380000
1997-05-22,7290.700195,7310.060059,7242.470215,7258.100098,7258.100098,41950000
1997-05-23,7260.600098,7362.799805,7259.779785,7345.899902,7345.899902,39290000
1997-05-27,7342.200195,7394.950195,7302.229980,7383.399902,7383.399902,49620000
1997-05-28,7380.799805,7391.140137,7308.720215,7357.200195,7357.200195,49170000
1997-05-29,7351.700195,7368.810059,7306.569824,7330.200195,7330.200195,38620000
1997-05-30,7327.600098,7371.390137,7241.759766,7331.000000,7331.000000,51120000
1997-06-02,7331.000000,7354.220215,7279.959961,7289.399902,7289.399902,43820000
1997-06-03,7287.299805,7342.200195,7253.779785,7312.100098,7312.100098,45300000
1997-06-04,7312.149902,7312.149902,7258.930176,7269.700195,7269.700195,42260000
1997-06-05,7269.700195,7351.649902,7267.939941,7305.299805,7305.299805,44730000
1997-06-06,7305.700195,7445.220215,7304.859863,7435.799805,7435.799805,44840000
1997-06-09,7442.399902,7511.529785,7437.979980,7478.500000,7478.500000,44340000
1997-06-10,7479.799805,7572.299805,7478.060059,7539.270020,7539.270020,51510000
1997-06-11,7538.399902,7584.189941,7534.430176,7575.799805,7575.799805,55680000
1997-06-12,7574.100098,7712.790039,7573.620117,7711.500000,7711.500000,62670000
1997-06-13,7713.700195,7799.680176,7712.370117,7782.000000,7782.000000,70700000
1997-06-16,7781.100098,7795.160156,7753.089844,7772.100098,7772.100098,45000000
1997-06-17,7771.200195,7810.080078,7703.779785,7760.799805,7760.799805,53760000
1997-06-18,7759.870117,7759.870117,7697.899902,7718.700195,7718.700195,44890000
1997-06-19,7716.439941,7810.540039,7716.439941,7777.100098,7777.100098,52310000
1997-06-20,7778.899902,7834.060059,7777.060059,7796.500000,7796.500000,82430000
1997-06-23,7797.870117,7797.870117,7602.450195,7604.299805,7604.299805,49260000
1997-06-24,7607.700195,7764.620117,7607.649902,7758.060059,7758.060059,56800000
1997-06-25,7758.100098,7812.120117,7629.140137,7690.000000,7690.000000,59860000
1997-06-26,7688.899902,7730.240234,7594.080078,7654.299805,7654.299805,46500000
1997-06-27,7653.799805,7770.729980,7653.790039,7687.700195,7687.700195,41090000
1997-06-30,7688.600098,7727.299805,7612.169922,7672.799805,7672.799805,48990000
1997-07-01,7678.000000,7748.339844,7667.359863,7722.299805,7722.299805,53430000
1997-07-02,7721.700195,7795.379883,7697.450195,7795.379883,7795.379883,51400000
1997-07-03,7797.000000,7896.259766,7796.970215,7895.799805,7895.799805,40870000
1997-07-07,7896.500000,7951.450195,7828.180176,7858.500000,7858.500000,53230000
1997-07-08,7858.000000,7962.310059,7857.129883,7962.299805,7962.299805,47220000
1997-07-09,7961.399902,7991.259766,7794.930176,7842.399902,7842.399902,67000000
1997-07-10,7852.799805,7913.220215,7809.629883,7886.799805,7886.799805,58930000
1997-07-11,7887.209961,7955.290039,7887.209961,7921.799805,7921.799805,46330000
1997-07-14,7920.399902,7950.620117,7860.040039,7923.000000,7923.000000,49490000
1997-07-15,7926.000000,7983.140137,7879.080078,7975.700195,7975.700195,59190000
1997-07-16,7973.200195,8069.770020,7953.410156,8038.899902,8038.899902,74910000
1997-07-17,8037.000000,8068.379883,7990.799805,8020.799805,8020.799805,78860000
1997-07-18,8020.500000,8036.100098,7875.359863,7890.500000,7890.500000,73340000
1997-07-21,7890.899902,7919.959961,7840.060059,7906.700195,7906.700195,56890000
1997-07-22,7906.020020,8068.609863,7906.020020,8061.600098,8061.600098,68760000
1997-07-23,8063.299805,8147.819824,8058.160156,8088.359863,8088.359863,71420000
1997-07-24,8089.299805,8132.950195,7993.819824,8116.899902,8116.899902,57790000
1997-07-25,8116.200195,8157.109863,8080.459961,8113.399902,8113.399902,52410000
1997-07-28,8113.399902,8178.009766,8108.330078,8121.100098,8121.100098,49850000
1997-07-29,8121.100098,8176.620117,8092.069824,8174.500000,8174.500000,55350000
1997-07-30,8175.000000,8274.169922,8172.899902,8254.900391,8254.900391,50390000
1997-07-31,8257.000000,8282.769531,8207.280273,8222.599609,8222.599609,48220000
1997-08-01,8222.799805,8247.690430,8103.450195,8194.000000,8194.000000,53770000
1997-08-04,8191.000000,8215.870117,8134.109863,8198.500000,8198.500000,45010000
1997-08-05,8198.200195,8209.139648,8162.450195,8187.500000,8187.500000,41370000
1997-08-06,8186.799805,8274.870117,8155.950195,8259.299805,8259.299805,50320000
1997-08-07,8258.799805,8299.490234,8181.029785,8188.000000,8188.000000,56100000
1997-08-08,8182.200195,8184.049805,7876.399902,8031.200195,8031.200195,65470000
1997-08-11,8030.799805,8076.509766,7964.560059,8062.100098,8062.100098,64450000
1997-08-12,8066.500000,8095.560059,7948.990234,7960.799805,7960.799805,56430000
1997-08-13,7963.399902,8040.509766,7879.080078,7928.299805,7928.299805,68900000
1997-08-14,7928.799805,7997.770020,7864.910156,7942.000000,7942.000000,56410000
1997-08-15,7937.379883,7937.379883,7694.660156,7694.700195,7694.700195,61190000
1997-08-18,7701.600098,7803.359863,7618.470215,7803.359863,7803.359863,69260000
1997-08-19,7802.899902,7918.799805,7802.899902,7918.100098,7918.100098,57640000
1997-08-20,7915.100098,8021.229980,7893.709961,8021.200195,8021.200195,49680000
1997-08-21,8021.700195,8023.089844,7847.490234,7894.000000,7894.000000,45670000
1997-08-22,7893.700195,7893.709961,7716.490234,7887.899902,7887.899902,52970000
1997-08-25,7888.799805,7944.120117,7833.089844,7859.600098,7859.600098,40480000
1997-08-26,7859.299805,7860.729980,7770.609863,7782.200195,7782.200195,44860000
1997-08-27,7774.299805,7809.169922,7697.680176,7787.299805,7787.299805,51550000
1997-08-28,7784.299805,7812.419922,7658.189941,7694.399902,7694.399902,49710000
1997-08-29,7694.000000,7710.450195,7606.859863,7622.399902,7622.399902,41950000
1997-09-02,7631.700195,7880.240234,7624.049805,7879.799805,7879.799805,54770000
1997-09-03,7875.799805,7944.350098,7866.540039,7894.600098,7894.600098,54600000
1997-09-04,7894.600098,7899.990234,7817.990234,7867.200195,7867.200195,52710000
1997-09-05,7867.200195,7942.259766,7785.939941,7822.399902,7822.399902,51450000
1997-09-08,7821.709961,7881.169922,7821.709961,7835.200195,7835.200195,38990000
1997-09-09,7835.000000,7899.060059,7797.790039,7851.899902,7851.899902,48790000
1997-09-10,7847.700195,7847.720215,7712.540039,7719.299805,7719.299805,60370000
1997-09-11,7716.959961,7716.959961,7580.850098,7661.000000,7661.000000,74030000
1997-09-12,7661.000000,7752.959961,7607.560059,7743.000000,7743.000000,58660000
1997-09-15,7743.399902,7794.529785,7718.120117,7721.100098,7721.100098,47700000
1997-09-16,7722.799805,7910.629883,7722.799805,7895.899902,7895.899902,81000000
1997-09-17,7897.600098,7931.500000,7862.250000,7886.399902,7886.399902,63070000
1997-09-18,7882.399902,8020.899902,7882.399902,7922.700195,7922.700195,66770000
1997-09-19,7923.000000,7931.020020,7865.569824,7917.299805,7917.299805,74700000
1997-09-22,7918.700195,8021.879883,7918.000000,7996.799805,7996.799805,59820000
1997-09-23,7997.299805,8005.180176,7929.049805,7970.100098,7970.100098,53080000
1997-09-24,7972.299805,8035.629883,7901.299805,7906.700195,7906.700195,68040000
1997-09-25,7906.700195,7929.540039,7840.399902,7848.000000,7848.000000,55040000
1997-09-26,7848.799805,7928.810059,7848.750000,7922.200195,7922.200195,51050000
1997-09-29,7922.200195,7995.600098,7893.450195,7991.399902,7991.399902,48070000
1997-09-30,7990.899902,8001.250000,7937.399902,7945.299805,7945.299805,49840000
1997-10-01,7948.500000,8028.759766,7945.020020,8015.500000,8015.500000,54310000
1997-10-02,8015.299805,8033.669922,7984.060059,8027.500000,8027.500000,47190000
1997-10-03,8031.500000,8144.419922,7956.069824,8038.600098,8038.600098,77870000
1997-10-06,8039.600098,8109.299805,8039.560059,8100.200195,8100.200195,46020000
1997-10-07,8101.700195,8181.750000,8088.919922,8178.299805,8178.299805,54930000
1997-10-08,8178.799805,8184.700195,8051.350098,8095.100098,8095.100098,59730000
1997-10-09,8094.080078,8094.080078,8002.729980,8061.399902,8061.399902,49660000
1997-10-10,8059.450195,8059.450195,8002.729980,8045.200195,8045.200195,40120000
1997-10-13,8042.799805,8114.709961,8042.750000,8072.200195,8072.200195,29900000
1997-10-14,8073.200195,8112.250000,8018.930176,8096.299805,8096.299805,57860000
1997-10-15,8093.100098,8093.100098,8035.390137,8058.000000,8058.000000,44920000
1997-10-16,8058.500000,8112.740234,7896.390137,7938.899902,7938.899902,67500000
1997-10-17,7931.299805,7934.209961,7755.680176,7847.000000,7847.000000,81010000
1997-10-20,7847.500000,7924.879883,7815.600098,7921.399902,7921.399902,64290000
1997-10-21,7922.200195,8064.609863,7921.930176,8060.399902,8060.399902,66020000
1997-10-22,8058.700195,8059.939941,7993.890137,8034.600098,8034.600098,89950000
1997-10-23,8023.399902,8029.000000,7805.040039,7847.799805,7847.799805,86340000
1997-10-24,7852.700195,7939.609863,7695.509766,7715.399902,7715.399902,91090000
1997-10-27,7714.399902,7714.419922,7159.919922,7161.200195,7161.200195,91830000
1997-10-28,7160.899902,7515.020020,6971.069824,7498.299805,7498.299805,160970000
1997-10-29,7498.600098,7621.600098,7456.080078,7506.700195,7506.700195,95990000
1997-10-30,7497.799805,7543.009766,7381.180176,7381.700195,7381.700195,77160000
1997-10-31,7390.000000,7495.859863,7352.689941,7442.100098,7442.100098,70370000
1997-11-03,7445.799805,7674.399902,7443.069824,7674.399902,7674.399902,67160000
1997-11-04,7674.200195,7701.649902,7622.330078,7689.100098,7689.100098,56330000
1997-11-05,7688.200195,7765.750000,7664.569824,7692.600098,7692.600098,56780000
1997-11-06,7691.799805,7708.040039,7640.259766,7683.200195,7683.200195,54580000
1997-11-07,7678.569824,7678.569824,7487.759766,7581.299805,7581.299805,66150000
1997-11-10,7581.600098,7656.220215,7540.560059,7552.600098,7552.600098,51810000
1997-11-11,7552.600098,7599.740234,7518.209961,7558.700195,7558.700195,47530000
1997-11-12,7554.299805,7554.310059,7393.709961,7401.299805,7401.299805,63890000
1997-11-13,7400.100098,7499.790039,7349.990234,7487.799805,7487.799805,66900000
1997-11-14,7486.799805,7590.160156,7467.379883,7572.500000,7572.500000,60500000
1997-11-17,7582.799805,7738.490234,7575.669922,7698.200195,7698.200195,64880000
1997-11-18,7693.299805,7720.810059,7643.209961,7650.799805,7650.799805,59380000
1997-11-19,7646.399902,7753.959961,7625.529785,7724.700195,7724.700195,50760000
1997-11-20,7725.899902,7856.200195,7724.649902,7826.600098,7826.600098,61630000
1997-11-21,7827.899902,7881.069824,7791.549805,7881.069824,7881.069824,63730000
1997-11-24,7876.600098,7881.069824,7753.250000,7767.899902,7767.899902,52420000
1997-11-25,7767.200195,7821.390137,7739.569824,7809.000000,7809.000000,56360000
1997-11-26,7809.200195,7846.500000,7794.529785,7794.799805,7794.799805,47420000
1997-11-28,7795.299805,7853.220215,7794.779785,7823.100098,7823.100098,20080000
1997-12-01,7825.120117,8015.100098,7825.120117,8013.100098,8013.100098,58280000
1997-12-02,8012.600098,8041.709961,7995.209961,8018.799805,8018.799805,55750000
1997-12-03,8017.299805,8076.020020,7961.640137,8032.000000,8032.000000,63020000
1997-12-04,8032.799805,8113.819824,8023.799805,8050.200195,8050.200195,64380000
1997-12-05,8046.200195,8166.290039,8017.089844,8149.100098,8149.100098,60710000
1997-12-08,8148.899902,8158.080078,8083.729980,8110.799805,8110.799805,46280000
1997-12-09,8110.799805,8111.089844,8029.770020,8049.700195,8049.700195,51060000
1997-12-10,8048.899902,8049.419922,7922.350098,7978.799805,7978.799805,62990000
1997-12-11,7973.799805,7973.970215,7815.169922,7849.000000,7849.000000,63790000
1997-12-12,7849.500000,7904.939941,7784.330078,7838.299805,7838.299805,55520000
1997-12-15,7838.299805,7947.709961,7838.299805,7922.600098,7922.600098,54110000
1997-12-16,7924.330078,8019.819824,7924.330078,7976.299805,7976.299805,57110000
1997-12-17,7978.299805,8034.000000,7932.040039,7957.399902,7957.399902,56990000
1997-12-18,7953.399902,7955.870117,7810.450195,7846.500000,7846.500000,62330000
1997-12-19,7846.470215,7846.470215,7576.930176,7756.299805,7756.299805,98690000
1997-12-22,7758.500000,7844.720215,7743.339844,7819.299805,7819.299805,50130000
1997-12-23,7818.799805,7823.049805,7689.279785,7691.799805,7691.799805,40540000
1997-12-24,7693.000000,7740.350098,7660.129883,7660.129883,7660.129883,25510000
1997-12-26,7660.100098,7717.930176,7659.140137,7679.299805,7679.299805,13340000
1997-12-29,7679.299805,7801.629883,7677.299805,7792.399902,7792.399902,35190000
1997-12-30,7796.399902,7922.700195,7791.509766,7916.000000,7916.000000,43620000
1997-12-31,7916.200195,7959.560059,7886.569824,7908.299805,7908.299805,36720000
1998-01-02,7910.200195,7965.040039,7880.850098,7965.000000,7965.000000,47030000
1998-01-05,7967.000000,8035.540039,7912.979980,7979.000000,7979.000000,67560000
1998-01-06,7978.250000,7978.250000,7880.350098,7906.250000,7906.250000,60200000
1998-01-07,7904.799805,7905.759766,7776.970215,7902.299805,7902.299805,60990000
1998-01-08,7902.000000,7902.020020,7796.149902,7802.600098,7802.600098,63720000
1998-01-09,7799.899902,7800.129883,7527.359863,7580.399902,7580.399902,86300000
1998-01-12,7575.200195,7652.660156,7443.410156,7647.200195,7647.200195,80340000
1998-01-13,7646.399902,7733.120117,7645.689941,7732.100098,7732.100098,69010000
1998-01-14,7732.100098,7788.919922,7707.959961,7784.700195,7784.700195,60650000
1998-01-15,7783.700195,7783.939941,7686.540039,7691.799805,7691.799805,55900000
1998-01-16,7696.009766,7803.120117,7696.009766,7753.500000,7753.500000,72620000
1998-01-20,7753.799805,7874.870117,7749.560059,7873.100098,7873.100098,69310000
1998-01-21,7871.899902,7872.120117,7737.359863,7794.399902,7794.399902,69130000
1998-01-22,7793.399902,7797.890137,7701.979980,7730.899902,7730.899902,73460000
1998-01-23,7730.600098,7776.970215,7642.700195,7700.700195,7700.700195,61250000
1998-01-26,7701.729980,7757.779785,7690.770020,7712.939941,7712.939941,52540000
1998-01-27,7713.189941,7848.459961,7708.709961,7815.080078,7815.080078,69300000
1998-01-28,7815.080078,7919.209961,7815.080078,7915.470215,7915.470215,73510000
1998-01-29,7916.720215,8015.120117,7883.089844,7973.020020,7973.020020,77770000
1998-01-30,7971.270020,7985.970215,7893.049805,7906.500000,7906.500000,53670000
1998-02-02,7909.990234,8122.229980,7909.990234,8107.779785,8107.779785,64720000
1998-02-03,8107.779785,8164.330078,8057.709961,8160.350098,8160.350098,59100000
1998-02-04,8158.600098,8160.100098,8090.100098,8129.709961,8129.709961,56070000
1998-02-05,8128.709961,8182.270020,8071.910156,8117.250000,8117.250000,60110000
1998-02-06,8113.759766,8211.910156,8113.129883,8189.490234,8189.490234,49520000
1998-02-09,8191.490234,8216.650391,8141.910156,8180.520020,8180.520020,45450000
1998-02-10,8179.779785,8320.030273,8178.279785,8295.610352,8295.610352,67300000
1998-02-11,8293.370117,8314.549805,8276.929688,8314.549805,8314.549805,50190000
1998-02-12,8311.309570,8390.269531,8238.320313,8369.599609,8369.599609,57830000
1998-02-13,8366.860352,8374.830078,8311.809570,8370.099609,8370.099609,44030000
1998-02-17,8368.599609,8446.320313,8368.599609,8398.500000,8398.500000,57180000
1998-02-18,8393.509766,8451.059570,8361.879883,8451.059570,8451.059570,55000000
1998-02-19,8451.809570,8451.809570,8369.349609,8375.580078,8375.580078,54340000
1998-02-20,8375.830078,8424.400391,8318.530273,8413.940430,8413.940430,57230000
1998-02-23,8413.940430,8446.570313,8374.830078,8410.200195,8410.200195,47940000
1998-02-24,8408.209961,8421.660156,8345.440430,8370.099609,8370.099609,53390000
1998-02-25,8368.849609,8489.169922,8368.849609,8457.780273,8457.780273,47540000
1998-02-26,8455.290039,8503.120117,8419.919922,8490.669922,8490.669922,49390000
1998-02-27,8489.669922,8566.889648,8474.969727,8545.719727,8545.719727,55150000
1998-03-02,8544.469727,8566.889648,8510.839844,8550.450195,8550.450195,55600000
1998-03-03,8548.709961,8585.080078,8509.349609,8584.830078,8584.830078,57200000
1998-03-04,8582.589844,8583.040039,8494.650391,8539.240234,8539.240234,51380000
1998-03-05,8536.799805,8537.049805,8405.719727,8444.330078,8444.330078,57110000
1998-03-06,8446.820313,8570.879883,8444.580078,8569.389648,8569.389648,56180000
1998-03-09,8570.629883,8624.440430,8541.240234,8567.139648,8567.139648,60730000
1998-03-10,8567.639648,8650.099609,8566.639648,8643.120117,8643.120117,52660000
1998-03-11,8642.370117,8695.190430,8639.629883,8675.750000,8675.750000,48620000
1998-03-12,8673.759766,8682.480469,8611.240234,8659.559570,8659.559570,46110000
1998-03-13,8659.559570,8698.419922,8592.799805,8602.519531,8602.519531,48870000
1998-03-16,8603.509766,8718.849609,8602.019531,8718.849609,8718.849609,49980000
1998-03-17,8718.849609,8749.990234,8683.980469,8749.990234,8749.990234,51720000
1998-03-18,8746.500000,8780.129883,8706.889648,8775.400391,8775.400391,48740000
1998-03-19,8770.919922,8803.049805,8759.950195,8803.049805,8803.049805,54710000
1998-03-20,8803.799805,8913.410156,8803.299805,8906.429688,8906.429688,78600000
1998-03-23,8899.709961,8900.139648,8807.290039,8816.250000,8816.250000,52570000
1998-03-24,8817.500000,8920.379883,8817.500000,8904.440430,8904.440430,46280000
1998-03-25,8905.190430,8959.240234,8800.059570,8872.799805,8872.799805,59390000
1998-03-26,8868.570313,8892.980469,8820.990234,8846.889648,8846.889648,52240000
1998-03-27,8846.150391,8895.719727,8771.910156,8796.080078,8796.080078,57390000
1998-03-30,8795.080078,8827.959961,8748.740234,8782.120117,8782.120117,44030000
1998-03-31,8783.120117,8898.959961,8776.889648,8799.809570,8799.809570,61770000
1998-04-01,8801.559570,8883.759766,8748.740234,8868.320313,8868.320313,79540000
1998-04-02,8868.320313,8997.110352,8861.339844,8986.639648,8986.639648,74630000
1998-04-03,8986.639648,9030.490234,8946.290039,8983.410156,8983.410156,65520000
1998-04-06,8983.410156,9094.509766,8983.410156,9033.230469,9033.230469,76620000
1998-04-07,9033.230469,9033.980469,8893.480469,8956.500000,8956.500000,74580000
1998-04-08,8956.500000,8968.959961,8861.839844,8891.480469,8891.480469,71630000
1998-04-09,8891.480469,9014.299805,8890.740234,8994.860352,8994.860352,56620000
1998-04-13,8997.110352,9025.259766,8925.610352,9012.299805,9012.299805,62320000
1998-04-14,9014.299805,9121.410156,9013.799805,9110.200195,9110.200195,61980000
1998-04-15,9110.450195,9162.269531,9083.549805,9162.269531,9162.269531,67260000
1998-04-16,9162.269531,9164.759766,9041.950195,9076.570313,9076.570313,64980000
1998-04-17,9077.570313,9167.500000,9052.910156,9167.500000,9167.500000,62810000
1998-04-20,9166.750000,9172.730469,9091.519531,9141.839844,9141.839844,60310000
1998-04-21,9137.849609,9193.650391,9098.250000,9184.940430,9184.940430,67520000
1998-04-22,9184.929688,9213.330078,9165.259766,9176.719727,9176.719727,55020000
1998-04-23,9176.959961,9209.099609,9114.690430,9143.330078,9143.330078,66130000
1998-04-24,9143.830078,9160.019531,9020.030273,9064.620117,9064.620117,68360000
1998-04-27,9058.139648,9058.639648,8840.669922,8917.639648,8917.639648,78750000
1998-04-28,8920.879883,9006.570313,8863.580078,8898.959961,8898.959961,63230000
1998-04-29,8899.209961,8995.110352,8899.209961,8951.519531,8951.519531,51340000
1998-04-30,8953.509766,9128.639648,8953.509766,9063.370117,9063.370117,58810000
1998-05-01,9066.610352,9147.820313,9066.610352,9147.070313,9147.070313,50100000
1998-05-04,9145.330078,9261.910156,9145.330078,9192.660156,9192.660156,50980000
1998-05-05,9192.660156,9198.139648,9104.469727,9147.570313,9147.570313,42750000
1998-05-06,9146.190430,9180.200195,9049.919922,9054.650391,9054.650391,45340000
1998-05-07,9053.160156,9055.650391,8965.219727,8976.679688,8976.679688,52340000
1998-05-08,8978.169922,9095.750000,8971.200195,9055.150391,9055.150391,51560000
1998-05-11,9055.509766,9189.669922,9055.400391,9091.519531,9091.519531,56820000
1998-05-12,9089.530273,9175.719727,9059.879883,9161.769531,9161.769531,56310000
1998-05-13,9158.620117,9225.540039,9157.030273,9211.839844,9211.839844,59710000
1998-05-14,9211.339844,9221.559570,9113.940430,9172.230469,9172.230469,72870000
1998-05-15,9170.339844,9186.179688,9090.519531,9096.000000,9096.000000,65290000
1998-05-18,9092.969727,9128.889648,8999.849609,9050.910156,9050.910156,53140000
1998-05-19,9052.160156,9113.440430,9038.209961,9054.650391,9054.650391,55270000
1998-05-20,9053.759766,9172.980469,9052.019531,9171.480469,9171.480469,62430000
1998-05-21,9171.730469,9202.370117,9104.969727,9132.370117,9132.370117,58660000
1998-05-22,9132.370117,9164.259766,9077.320313,9114.440430,9114.440430,34130000
1998-05-26,9114.440430,9168.740234,8962.730469,8963.730469,8963.730469,43350000
1998-05-27,8963.809570,8964.059570,8788.099609,8936.570313,8936.570313,66910000
1998-05-28,8933.469727,8993.120117,8900.700195,8970.200195,8970.200195,47970000
1998-05-29,8970.200195,9027.000000,8899.950195,8899.950195,8899.950195,49310000
1998-06-01,8900.950195,8981.410156,8864.080078,8922.370117,8922.370117,54770000
1998-06-02,8922.870117,8976.679688,8872.299805,8891.240234,8891.240234,55160000
1998-06-03,8889.440430,8928.349609,8789.849609,8803.799805,8803.799805,46970000
1998-06-04,8804.299805,8876.540039,8749.740234,8870.559570,8870.559570,49950000
1998-06-05,8870.559570,9039.459961,8870.559570,9037.709961,9037.709961,53630000
1998-06-08,9039.950195,9104.719727,9034.969727,9069.599609,9069.599609,49410000
1998-06-09,9070.589844,9086.540039,9014.540039,9049.919922,9049.919922,45310000
1998-06-10,9050.169922,9096.000000,8952.269531,8971.700195,8971.700195,62720000
1998-06-11,8971.700195,8993.620117,8808.530273,8811.769531,8811.769531,59840000
1998-06-12,8811.769531,8834.940430,8684.219727,8834.940430,8834.940430,59700000
1998-06-15,8831.950195,8831.950195,8623.190430,8627.929688,8627.929688,58000000
1998-06-16,8635.150391,8675.509766,8569.879883,8665.290039,8665.290039,68610000
1998-06-17,8666.230469,8892.480469,8665.730469,8829.459961,8829.459961,72940000
1998-06-18,8824.919922,8853.870117,8793.330078,8813.009766,8813.009766,64310000
1998-06-19,8812.769531,8861.839844,8688.959961,8712.870117,8712.870117,79840000
1998-06-22,8711.740234,8763.690430,8684.219727,8711.129883,8711.129883,45540000
1998-06-23,8713.370117,8830.450195,8713.370117,8828.459961,8828.459961,54910000
1998-06-24,8829.209961,8934.330078,8777.889648,8923.870117,8923.870117,73650000
1998-06-25,8923.870117,9025.009766,8915.400391,8935.580078,8935.580078,68640000
1998-06-26,8934.259766,8991.629883,8934.080078,8944.540039,8944.540039,52140000
1998-06-29,8945.540039,9052.660156,8945.540039,8997.360352,8997.360352,50170000
1998-06-30,8994.719727,9020.519531,8929.599609,8952.019531,8952.019531,61360000
1998-07-01,8958.990234,9049.169922,8958.990234,9048.669922,9048.669922,66790000
1998-07-02,9047.679688,9047.679688,9003.330078,9025.259766,9025.259766,50060000
1998-07-06,9023.059570,9091.769531,9000.589844,9091.769531,9091.769531,48820000
1998-07-07,9091.269531,9150.809570,9067.110352,9085.040039,9085.040039,56520000
1998-07-08,9086.290039,9184.440430,9084.299805,9174.969727,9174.969727,59980000
1998-07-09,9174.969727,9174.969727,9065.610352,9089.780273,9089.780273,65780000
1998-07-10,9090.809570,9135.599609,9029.790039,9105.740234,9105.740234,67280000
1998-07-13,9107.030273,9132.769531,9073.299805,9096.209961,9096.209961,57050000
1998-07-14,9100.070313,9256.610352,9098.530273,9245.540039,9245.540039,61490000
1998-07-15,9246.570313,9305.530273,9228.030273,9234.469727,9234.469727,75860000
1998-07-16,9233.230469,9332.309570,9206.150391,9328.190430,9328.190430,63190000
1998-07-17,9328.190430,9354.709961,9310.169922,9337.969727,9337.969727,56870000
1998-07-20,9340.549805,9367.839844,9264.589844,9295.750000,9295.750000,58490000
1998-07-21,9296.259766,9344.669922,9173.969727,9190.190430,9190.190430,75250000
1998-07-22,9185.709961,9186.370117,9075.099609,9128.910156,9128.910156,90780000
1998-07-23,9130.459961,9156.459961,8932.980469,8932.980469,8932.980469,9440000
1998-07-24,8934.519531,8998.379883,8863.209961,8937.360352,8937.360352,83960000
1998-07-27,8937.360352,9028.240234,8855.740234,9028.240234,9028.240234,73130000
1998-07-28,9028.500000,9028.500000,8816.089844,8934.780273,8934.780273,77500000
1998-07-29,8935.809570,9001.209961,8880.709961,8914.959961,8914.959961,66510000
1998-07-30,8913.410156,9041.370117,8913.410156,9026.950195,9026.950195,73500000
1998-07-31,9026.950195,9030.040039,8828.190430,8883.290039,8883.290039,75420000
1998-08-03,8883.290039,8886.120117,8785.969727,8786.740234,8786.740234,65830000
1998-08-04,8788.799805,8857.030273,8487.309570,8487.309570,8487.309570,96980000
1998-08-05,8486.019531,8574.849609,8361.919922,8546.780273,8546.780273,98760000
1998-08-06,8546.129883,8593.379883,8486.019531,8577.679688,8577.679688,77090000
1998-08-07,8579.219727,8710.019531,8552.959961,8598.019531,8598.019531,80620000
1998-08-10,8596.730469,8635.349609,8543.179688,8574.849609,8574.849609,59290000
1998-08-11,8570.839844,8570.839844,8316.870117,8462.849609,8462.849609,90960000
1998-08-12,8462.629883,8564.549805,8460.059570,8552.959961,8552.959961,72300000
1998-08-13,8550.700195,8603.429688,8459.500000,8459.500000,8459.500000,71100000
1998-08-14,8458.990234,8556.570313,8380.719727,8425.000000,8425.000000,83000000
1998-08-17,8419.959961,8574.849609,8368.620117,8574.849609,8574.849609,67560000
1998-08-18,8572.490234,8730.610352,8568.110352,8714.650391,8714.650391,66320000
1998-08-19,8712.700195,8753.780273,8663.410156,8693.280273,8693.280273,55810000
1998-08-20,8694.049805,8694.570313,8604.969727,8611.410156,8611.410156,60590000
1998-08-21,8607.799805,8608.059570,8328.200195,8533.650391,8533.650391,83410000
1998-08-24,8533.650391,8619.129883,8502.759766,8566.610352,8566.610352,61940000
1998-08-25,8568.410156,8689.419922,8538.540039,8602.650391,8602.650391,65560000
1998-08-26,8600.929688,8600.929688,8467.480469,8523.349609,8523.349609,67770000
1998-08-27,8518.089844,8518.349609,8164.189941,8165.990234,8165.990234,104250000
1998-08-28,8164.180176,8244.519531,8011.520020,8051.680176,8051.680176,94630000
1998-08-31,8052.450195,8095.450195,7539.069824,7539.069824,7539.069824,117890000
1998-09-01,7545.759766,7897.970215,7400.299805,7827.430176,7827.430176,147170000
1998-09-02,7824.169922,7952.560059,7767.439941,7782.370117,7782.370117,95880000
1998-09-03,7781.339844,7781.339844,7578.459961,7682.220215,7682.220215,108280000
1998-09-04,7685.049805,7760.750000,7495.810059,7640.250000,7640.250000,96750000
1998-09-08,7645.140137,8033.140137,7645.140137,8020.779785,8020.779785,100540000
1998-09-09,8020.779785,8030.569824,7851.890137,7865.020020,7865.020020,85190000
1998-09-10,7858.069824,7858.069824,7519.500000,7615.540039,7615.540039,101550000
1998-09-11,7612.180176,7817.390137,7518.990234,7795.500000,7795.500000,91320000
1998-09-14,7796.529785,8039.060059,7796.529785,7945.350098,7945.350098,89750000
1998-09-15,7945.089844,8035.720215,7881.500000,8024.390137,8024.390137,72890000
1998-09-16,8026.129883,8102.919922,7962.850098,8089.779785,8089.779785,88360000
1998-09-17,8078.149902,8078.149902,7854.459961,7873.770020,7873.770020,71890000
1998-09-18,7876.350098,7930.669922,7827.939941,7895.660156,7895.660156,99090000
1998-09-21,7889.330078,7945.350098,7711.049805,7933.250000,7933.250000,77720000
1998-09-22,7934.279785,7986.799805,7855.750000,7897.200195,7897.200195,70850000
1998-09-23,7897.200195,8160.589844,7896.430176,8154.410156,8154.410156,94270000
1998-09-24,8152.350098,8182.470215,7935.819824,8001.990234,8001.990234,83180000
1998-09-25,8001.990234,8086.439941,7889.990234,8028.770020,8028.770020,79140000
1998-09-28,8026.169922,8160.330078,8026.169922,8108.839844,8108.839844,74480000
1998-09-29,8109.870117,8150.549805,8015.629883,8080.520020,8080.520020,81200000
1998-09-30,8079.490234,8079.490234,7825.370117,7842.620117,7842.620117,87640000
1998-10-01,7841.330078,7841.330078,7582.839844,7632.529785,7632.529785,100930000
1998-10-02,7631.240234,7818.160156,7530.310059,7784.689941,7784.689941,102730000
1998-10-05,7787.009766,7788.040039,7551.680176,7726.240234,7726.240234,98080000
1998-10-06,7733.970215,7880.979980,7683.509766,7742.979980,7742.979980,91560000
1998-10-07,7745.180176,7858.319824,7629.180176,7741.689941,7741.689941,105820000
1998-10-08,7734.479980,7756.370117,7467.490234,7731.910156,7731.910156,138480000
1998-10-09,7734.740234,7917.279785,7666.509766,7899.520020,7899.520020,101640000
1998-10-12,7900.549805,8084.640137,7900.549805,8001.470215,8001.470215,74370000
1998-10-13,8002.500000,8009.970215,7884.589844,7938.140137,7938.140137,78690000
1998-10-14,7938.140137,8048.330078,7878.149902,7968.779785,7968.779785,80570000
1998-10-15,7966.970215,8347.759766,7920.120117,8299.360352,8299.360352,99690000
1998-10-16,8300.389648,8429.379883,8300.389648,8416.759766,8416.759766,126790000
1998-10-19,8415.480469,8515.370117,8388.959961,8466.450195,8466.450195,72630000
1998-10-20,8471.860352,8652.860352,8471.860352,8505.849609,8505.849609,99750000
1998-10-21,8504.669922,8561.969727,8446.120117,8519.230469,8519.230469,81660000
1998-10-22,8519.030273,8555.790039,8422.169922,8533.139648,8533.139648,71460000
1998-10-23,8531.339844,8531.339844,8426.809570,8452.290039,8452.290039,64440000
1998-10-26,8448.950195,8521.040039,8408.009766,8432.209961,8432.209961,57130000
1998-10-27,8433.240234,8533.139648,8346.219727,8366.040039,8366.040039,75880000
1998-10-28,8365.269531,8432.980469,8328.709961,8371.969727,8371.969727,61660000
1998-10-29,8371.219727,8496.320313,8352.400391,8495.030273,8495.030273,61420000
1998-10-30,8498.120117,8659.809570,8498.120117,8592.099609,8592.099609,70950000
1998-11-02,8595.700195,8742.969727,8595.700195,8706.150391,8706.150391,80840000
1998-11-03,8706.669922,8744.519531,8677.580078,8706.150391,8706.150391,75340000
1998-11-04,8708.469727,8854.450195,8708.469727,8783.139648,8783.139648,87020000
1998-11-05,8782.110352,8917.269531,8714.910156,8915.469727,8915.469727,78000000
1998-11-06,8915.339844,8990.910156,8897.190430,8975.459961,8975.459961,67750000
1998-11-09,8971.969727,8985.500000,8845.959961,8897.959961,8897.959961,61020000
1998-11-10,8895.169922,8928.349609,8854.709961,8863.980469,8863.980469,72800000
1998-11-11,8863.980469,8936.070313,8792.660156,8823.820313,8823.820313,71300000
1998-11-12,8822.320313,8907.750000,8810.940430,8829.740234,8829.740234,58850000
1998-11-13,8830.610352,8925.509766,8829.839844,8919.589844,8919.589844,56060000
1998-11-16,8921.139648,9030.299805,8920.879883,9011.250000,9011.250000,68030000
1998-11-17,9010.990234,9103.160156,8929.120117,8986.280273,8986.280273,83800000
1998-11-18,8978.620117,9041.110352,8957.179688,9041.110352,9041.110352,63440000
1998-11-19,9039.830078,9087.719727,9010.730469,9056.049805,9056.049805,64210000
1998-11-20,9058.620117,9161.349609,9058.620117,9159.549805,9159.549805,75920000
1998-11-23,9159.549805,9374.269531,9159.290039,9374.269531,9374.269531,84080000
1998-11-24,9371.519531,9380.200195,9289.049805,9301.150391,9301.150391,81140000
1998-11-25,9300.780273,9318.150391,9252.490234,9314.280273,9314.280273,58200000
1998-11-27,9311.849609,9346.209961,9304.500000,9333.080078,9333.080078,29010000
1998-11-30,9333.080078,9333.080078,9116.549805,9116.549805,9116.549805,72220000
1998-12-01,9116.549805,9141.269531,8987.820313,9133.540039,9133.540039,87730000
1998-12-02,9129.780273,9129.780273,8955.120117,9064.540039,9064.540039,92350000
1998-12-03,9064.799805,9082.570313,8871.450195,8879.679688,8879.679688,78460000
1998-12-04,8879.679688,9025.150391,8879.679688,9016.139648,9016.139648,69610000
1998-12-07,9017.169922,9084.110352,9003.780273,9070.469727,9070.469727,53310000
1998-12-08,9070.469727,9088.750000,8946.629883,9027.980469,9027.980469,79240000
1998-12-09,9027.150391,9050.900391,8968.509766,9009.190430,9009.190430,80310000
1998-12-10,9008.419922,9012.790039,8823.299805,8841.580078,8841.580078,95150000
1998-12-11,8839.509766,8844.929688,8730.099609,8821.759766,8821.759766,71700000
1998-12-14,8820.730469,8820.730469,8676.030273,8695.599609,8695.599609,71520000
1998-12-15,8699.459961,8823.299805,8678.610352,8823.299805,8823.299805,77340000
1998-12-16,8823.299805,8851.360352,8740.650391,8790.599609,8790.599609,70310000
1998-12-17,8787.549805,8879.940430,8785.750000,8875.820313,8875.820313,71750000
1998-12-18,8877.629883,8928.599609,8858.570313,8903.629883,8903.629883,95150000
1998-12-21,8902.969727,9079.219727,8898.740234,8988.849609,8988.849609,77840000
1998-12-22,8989.110352,9069.440430,8948.690430,9044.459961,9044.459961,58510000
1998-12-23,9044.719727,9211.040039,9043.169922,9202.030273,9202.030273,58320000
1998-12-24,9202.290039,9245.540039,9178.599609,9217.990234,9217.990234,20210000
1998-12-28,9220.570313,9262.790039,9189.410156,9226.750000,9226.750000,45910000
1998-12-29,9221.110352,9334.879883,9187.610352,9320.980469,9320.980469,51150000
1998-12-30,9320.980469,9326.389648,9268.200195,9274.639648,9274.639648,48250000
1998-12-31,9274.120117,9287.769531,9181.429688,9181.429688,9181.429688,53400000
1999-01-04,9184.009766,9350.330078,9122.469727,9184.269531,9184.269531,89410000
1999-01-05,9184.780273,9338.740234,9182.980469,9311.190430,9311.190430,79860000
1999-01-06,9315.419922,9562.219727,9315.419922,9544.969727,9544.969727,103340000
1999-01-07,9542.139648,9542.139648,9426.019531,9537.759766,9537.759766,88290000
1999-01-08,9538.280273,9647.959961,9525.410156,9643.320313,9643.320313,103250000
1999-01-11,9643.320313,9643.320313,9532.610352,9619.889648,9619.889648,98720000
1999-01-12,9618.860352,9620.150391,9451.769531,9474.679688,9474.679688,95680000
1999-01-13,9471.339844,9471.339844,9213.099609,9349.559570,9349.559570,109060000
1999-01-14,9349.559570,9359.080078,9087.719727,9120.929688,9120.929688,90510000
1999-01-15,9127.160156,9342.610352,9127.160156,9340.549805,9340.549805,79440000
1999-01-19,9343.120117,9399.250000,9210.009766,9355.219727,9355.219727,76360000
1999-01-20,9354.049805,9480.089844,9300.900391,9335.910156,9335.910156,105220000
1999-01-21,9335.910156,9377.360352,9228.549805,9264.080078,9264.080078,98340000
1999-01-22,9264.080078,9264.589844,9088.490234,9120.669922,9120.669922,93640000
1999-01-25,9120.669922,9203.830078,9063.259766,9203.320313,9203.320313,89250000
1999-01-26,9203.320313,9329.990234,9188.379883,9324.580078,9324.580078,90780000
1999-01-27,9325.360352,9385.860352,9195.339844,9200.230469,9200.230469,88800000
1999-01-28,9203.570313,9301.150391,9203.570313,9281.330078,9281.330078,80490000
1999-01-29,9281.589844,9383.280273,9224.169922,9358.830078,9358.830078,86050000
1999-02-01,9359.599609,9430.660156,9341.580078,9345.700195,9345.700195,77790000
1999-02-02,9342.610352,9344.919922,9198.169922,9274.120117,9274.120117,82520000
1999-02-03,9272.580078,9398.219727,9239.620117,9366.809570,9366.809570,89760000
1999-02-04,9365.150391,9397.959961,9274.889648,9304.500000,9304.500000,88340000
1999-02-05,9305.019531,9347.240234,9247.339844,9304.240234,9304.240234,88360000
1999-02-08,9301.589844,9334.879883,9209.240234,9291.110352,9291.110352,72880000
1999-02-09,9291.110352,9305.019531,9123.250000,9133.030273,9133.030273,73550000
1999-02-10,9133.910156,9183.490234,9099.040039,9177.309570,9177.309570,86030000
1999-02-11,9175.049805,9363.459961,9143.330078,9363.459961,9363.459961,87430000
1999-02-12,9367.320313,9389.980469,9228.030273,9274.889648,9274.889648,78430000
1999-02-16,9277.309570,9387.660156,9234.730469,9297.030273,9297.030273,76970000
1999-02-17,9289.780273,9365.540039,9179.209961,9195.469727,9195.469727,83350000
1999-02-18,9201.870117,9308.759766,9190.940430,9298.629883,9298.629883,75070000
1999-02-19,9299.169922,9395.669922,9267.709961,9339.950195,9339.950195,73110000
1999-02-22,9339.950195,9558.280273,9331.160156,9552.679688,9552.679688,81950000
1999-02-23,9553.480469,9611.330078,9473.240234,9544.419922,9544.419922,84810000
1999-02-24,9544.230469,9600.129883,9391.139648,9399.669922,9399.669922,82630000
1999-02-25,9395.660156,9396.190430,9233.320313,9366.339844,9366.339844,80780000
1999-02-26,9365.259766,9398.400391,9252.519531,9306.580078,9306.580078,81460000
1999-03-01,9307.389648,9355.209961,9222.629883,9324.780273,9324.780273,104740000
1999-03-02,9324.240234,9421.219727,9268.000000,9297.610352,9297.610352,79710000
1999-03-03,9296.440430,9337.000000,9211.230469,9275.879883,9275.879883,74640000
1999-03-04,9275.719727,9480.709961,9275.719727,9467.400391,9467.400391,110950000
1999-03-05,9467.669922,9738.790039,9467.669922,9736.080078,9736.080078,97210000
1999-03-08,9737.190430,9764.799805,9674.330078,9727.610352,9727.610352,78540000
1999-03-09,9725.389648,9798.929688,9669.889648,9693.759766,9693.759766,96620000
1999-03-10,9695.980469,9776.169922,9675.719727,9772.839844,9772.839844,90040000
1999-03-11,9769.959961,9935.459961,9769.959961,9897.440430,9897.440430,97870000
1999-03-12,9897.719727,9958.769531,9861.919922,9876.349609,9876.349609,97760000
1999-03-15,9876.080078,9970.150391,9862.480469,9958.769531,9958.769531,78860000
1999-03-16,9957.660156,10001.780273,9926.580078,9930.469727,9930.469727,74480000
1999-03-17,9931.129883,9960.709961,9859.150391,9879.410156,9879.410156,84570000
1999-03-18,9873.900391,10001.509766,9845.830078,9997.620117,9997.620117,86480000
1999-03-19,10001.230469,10085.309570,9899.940430,9903.549805,9903.549805,117430000
1999-03-22,9902.280273,9934.629883,9874.969727,9890.509766,9890.509766,61210000
1999-03-23,9890.230469,9891.059570,9632.709961,9671.830078,9671.830078,87510000
1999-03-24,9671.559570,9703.190430,9625.209961,9666.839844,9666.839844,72990000
1999-03-25,9664.900391,9841.940430,9664.900391,9836.389648,9836.389648,80470000
1999-03-26,9836.389648,9853.320313,9747.309570,9822.240234,9822.240234,66210000
1999-03-29,9821.610352,10040.360352,9821.610352,10006.780273,10006.780273,69040000
1999-03-30,10003.839844,10003.839844,9874.410156,9913.259766,9913.259766,73970000
1999-03-31,9914.370117,10002.339844,9781.450195,9786.160156,9786.160156,111740000
1999-04-01,9786.440430,9840.000000,9765.629883,9832.509766,9832.509766,68310000
1999-04-05,9836.120117,10023.150391,9836.120117,10007.330078,10007.330078,71120000
1999-04-06,10004.839844,10030.370117,9915.759766,9963.490234,9963.490234,74900000
1999-04-07,9963.490234,10089.750000,9955.160156,10085.309570,10085.309570,95470000
1999-04-08,10086.419922,10209.080078,10059.780273,10197.700195,10197.700195,91210000
1999-04-09,10197.700195,10212.129883,10094.469727,10173.839844,10173.839844,79950000
1999-04-12,10174.110352,10340.620117,10096.690430,10339.509766,10339.509766,84540000
1999-04-13,10340.620117,10418.870117,10316.469727,10395.009766,10395.009766,88310000
1999-04-14,10394.730469,10526.540039,10367.809570,10411.660156,10411.660156,107230000
1999-04-15,10411.660156,10500.740234,10378.629883,10462.719727,10462.719727,137100000
1999-04-16,10463.559570,10520.009766,10386.610352,10493.889648,10493.889648,113560000
1999-04-19,10493.889648,10765.740234,10404.870117,10440.530273,10440.530273,145000000
1999-04-20,10440.530273,10496.370117,10333.150391,10448.549805,10448.549805,113400000
1999-04-21,10448.959961,10581.419922,10420.769531,10581.419922,10581.419922,95180000
1999-04-22,10580.620117,10753.809570,10580.049805,10727.179688,10727.179688,107780000
1999-04-23,10726.040039,10754.669922,10646.709961,10689.669922,10689.669922,106990000
1999-04-26,10689.669922,10729.190430,10649.860352,10718.589844,10718.589844,86860000
1999-04-27,10719.160156,10847.740234,10719.160156,10831.709961,10831.709961,103340000
1999-04-28,10831.990234,10935.370117,10811.089844,10845.450195,10845.450195,99540000
1999-04-29,10844.780273,10928.209961,10834.860352,10878.379883,10878.379883,104670000
1999-04-30,10876.950195,10961.709961,10654.730469,10789.040039,10789.040039,122040000
1999-05-03,10789.040039,11014.690430,10756.110352,11014.690430,11014.690430,94430000
1999-05-04,11014.690430,11035.309570,10868.360352,10886.110352,10886.110352,105900000
1999-05-05,10883.540039,10955.410156,10775.860352,10955.410156,10955.410156,110840000
1999-05-06,10949.730469,10980.040039,10852.320313,10946.820313,10946.820313,118310000
1999-05-07,10947.110352,11033.879883,10933.650391,11031.589844,11031.589844,91890000
1999-05-10,11029.139648,11100.599609,10951.980469,11007.250000,11007.250000,91670000
1999-05-11,11001.230469,11102.320313,10970.589844,11026.150391,11026.150391,95280000
1999-05-12,11023.610352,11043.610352,10812.809570,11000.370117,11000.370117,93550000
1999-05-13,10998.429688,11130.669922,10998.429688,11107.190430,11107.190430,86560000
1999-05-14,11105.900391,11106.759766,10870.080078,10913.320313,10913.320313,88150000
1999-05-17,10910.570313,10910.570313,10745.799805,10853.469727,10853.469727,78880000
1999-05-18,10849.790039,10930.750000,10740.799805,10836.950195,10836.950195,95790000
1999-05-19,10836.669922,10891.809570,10797.129883,10887.389648,10887.389648,83780000
1999-05-20,10887.679688,10946.080078,10866.740234,10866.740234,10866.740234,77580000
1999-05-21,10867.040039,10888.860352,10787.400391,10829.280273,10829.280273,79810000
1999-05-24,10829.870117,10856.419922,10626.650391,10654.669922,10654.669922,92340000
1999-05-25,10651.730469,10754.660156,10530.209961,10531.089844,10531.089844,89820000
1999-05-26,10530.889648,10721.330078,10518.700195,10702.160156,10702.160156,97200000
1999-05-27,10701.280273,10701.280273,10434.259766,10466.929688,10466.929688,98020000
1999-05-28,10468.490234,10589.500000,10467.240234,10559.740234,10559.740234,72820000
1999-06-01,10561.009766,10597.519531,10409.139648,10596.259766,10596.259766,84670000
1999-06-02,10594.889648,10627.599609,10464.549805,10577.889648,10577.889648,79170000
1999-06-03,10577.259766,10667.179688,10577.259766,10663.690430,10663.690430,71280000
1999-06-04,10661.790039,10799.839844,10659.580078,10799.839844,10799.839844,87580000
1999-06-07,10799.200195,10917.299805,10782.740234,10909.379883,10909.379883,84220000
1999-06-08,10908.120117,10909.070313,10724.169922,10765.639648,10765.639648,80040000
1999-06-09,10765.639648,10790.019531,10672.559570,10690.290039,10690.290039,77250000
1999-06-10,10690.290039,10690.290039,10526.290039,10621.269531,10621.269531,86330000
1999-06-11,10618.230469,10691.559570,10430.669922,10490.509766,10490.509766,77530000
1999-06-14,10490.830078,10606.389648,10486.709961,10563.330078,10563.330078,67040000
1999-06-15,10563.330078,10682.059570,10562.059570,10594.990234,10594.990234,73190000
1999-06-16,10598.540039,10800.469727,10598.219727,10784.950195,10784.950195,86490000
1999-06-17,10777.719727,10870.440430,10714.349609,10841.629883,10841.629883,70150000
1999-06-18,10847.639648,10888.490234,10811.549805,10855.559570,10855.559570,111100000
1999-06-21,10854.750000,10880.250000,10755.830078,10815.980469,10815.980469,74690000
1999-06-22,10815.980469,10815.980469,10708.650391,10721.629883,10721.629883,67370000
1999-06-23,10721.629883,10725.120117,10616.839844,10666.860352,10666.860352,68710000
1999-06-24,10666.860352,10666.860352,10471.200195,10534.830078,10534.830078,78750000
1999-06-25,10542.429688,10650.400391,10538.000000,10552.559570,10552.559570,62020000
1999-06-28,10555.879883,10692.509766,10555.879883,10655.150391,10655.150391,71640000
1999-06-29,10655.459961,10815.349609,10633.929688,10815.349609,10815.349609,82390000
1999-06-30,10813.889648,11003.410156,10731.450195,10970.799805,10970.799805,125380000
1999-07-01,10966.049805,11080.349609,10903.679688,11066.419922,11066.419922,100670000
1999-07-02,11065.150391,11139.559570,11058.820313,11139.240234,11139.240234,65820000
1999-07-06,11137.469727,11236.759766,11104.099609,11135.120117,11135.120117,78110000
1999-07-07,11135.120117,11187.360352,11080.349609,11187.360352,11187.360352,81750000
1999-07-08,11182.620117,11211.110352,11092.070313,11126.889648,11126.889648,97370000
1999-07-09,11125.629883,11194.330078,11124.040039,11193.700195,11193.700195,88430000
1999-07-12,11193.379883,11230.740234,11149.690430,11200.980469,11200.980469,75300000
1999-07-13,11200.030273,11211.110352,11085.099609,11175.019531,11175.019531,80110000
1999-07-14,11177.549805,11209.209961,11112.009766,11148.099609,11148.099609,72720000
1999-07-15,11149.370117,11217.759766,11149.370117,11186.410156,11186.410156,83290000
1999-07-16,11186.349609,11213.330078,11143.040039,11209.839844,11209.839844,80450000
1999-07-19,11209.839844,11252.269531,11159.820313,11187.679688,11187.679688,79780000
1999-07-20,11188.000000,11188.629883,10969.540039,10996.129883,10996.129883,88320000
1999-07-21,10998.940430,11055.969727,10945.480469,11002.780273,11002.780273,85190000
1999-07-22,11002.780273,11044.259766,10880.250000,10969.219727,10969.219727,84310000
1999-07-23,10969.219727,11006.580078,10861.889648,10910.959961,10910.959961,64990000
1999-07-26,10907.799805,10929.330078,10831.809570,10863.160156,10863.160156,69510000
1999-07-27,10862.839844,11031.280273,10862.839844,10979.040039,10979.040039,73550000
1999-07-28,10970.799805,11023.990234,10925.849609,10972.070313,10972.070313,65370000
1999-07-29,10971.360352,10971.360352,10714.030273,10791.290039,10791.290039,74600000
1999-07-30,10791.290039,10825.799805,10647.860352,10655.150391,10655.150391,82550000
1999-08-02,10654.830078,10791.599609,10615.250000,10645.959961,10645.959961,68670000
1999-08-03,10645.959961,10727.969727,10613.990234,10677.309570,10677.309570,76710000
1999-08-04,10675.660156,10829.910156,10670.030273,10674.769531,10674.769531,88660000
1999-08-05,10675.410156,10798.250000,10566.179688,10793.820313,10793.820313,124250000
1999-08-06,10792.580078,10818.200195,10653.250000,10714.030273,10714.030273,84820000
1999-08-09,10714.030273,10761.839844,10683.320313,10707.700195,10707.700195,81310000
1999-08-10,10704.219727,10714.669922,10549.080078,10655.150391,10655.150391,98920000
1999-08-11,10650.589844,10795.719727,10646.910156,10787.799805,10787.799805,85160000
1999-08-12,10785.650391,10900.830078,10780.839844,10789.389648,10789.389648,71310000
1999-08-13,10786.700195,10981.889648,10786.700195,10973.650391,10973.650391,77850000
1999-08-16,10980.110352,11046.790039,10950.860352,11046.790039,11046.790039,65130000
1999-08-17,11049.639648,11117.080078,11011.650391,11117.080078,11117.080078,84280000
1999-08-18,11109.660156,11110.919922,10982.839844,10991.379883,10991.379883,85320000
1999-08-19,10988.849609,10995.500000,10873.290039,10963.839844,10963.839844,87200000
1999-08-20,10963.839844,11100.610352,10963.839844,11100.610352,11100.610352,104090000
1999-08-23,11099.660156,11299.759766,11098.080078,11299.759766,11299.759766,85070000
1999-08-24,11297.540039,11365.929688,11194.009766,11283.299805,11283.299805,83020000
1999-08-25,11282.379883,11334.589844,11198.450195,11326.040039,11326.040039,99870000
1999-08-26,11326.040039,11333.000000,11191.480469,11198.450195,11198.450195,74930000
1999-08-27,11198.450195,11229.160156,11077.820313,11090.169922,11090.169922,60340000
1999-08-30,11087.690430,11123.089844,10902.099609,10914.129883,10914.129883,70320000
1999-08-31,10909.700195,10982.200195,10782.110352,10829.280273,10829.280273,100530000
1999-09-01,10828.440430,10941.360352,10828.440430,10937.879883,10937.879883,80830000
1999-09-02,10934.080078,10934.080078,10732.709961,10843.209961,10843.209961,77110000
1999-09-03,10856.190430,11087.000000,10856.190430,11078.450195,11078.450195,79660000
1999-09-07,11079.080078,11104.099609,11011.959961,11034.129883,11034.129883,79910000
1999-09-08,11034.129883,11117.389648,10967.000000,11036.339844,11036.339844,86070000
1999-09-09,11031.280273,11095.860352,10981.889648,11079.400391,11079.400391,78920000
1999-09-10,11087.000000,11142.410156,11023.990234,11028.429688,11028.429688,70470000
1999-09-13,11027.400391,11042.360352,10982.200195,11030.330078,11030.330078,67130000
1999-09-14,11028.740234,11028.740234,10886.269531,10910.330078,10910.330078,74200000
1999-09-15,10910.400391,11013.860352,10798.570313,10801.419922,10801.419922,78970000
1999-09-16,10795.769531,10799.250000,10626.650391,10737.459961,10737.459961,77200000
1999-09-17,10745.379883,10860.940430,10745.059570,10803.629883,10803.629883,102600000
1999-09-20,10801.870117,10845.740234,10780.839844,10823.900391,10823.900391,57670000
1999-09-21,10822.950195,10822.950195,10551.929688,10598.469727,10598.469727,82630000
1999-09-22,10599.419922,10606.070313,10493.990234,10524.070313,10524.070313,95220000
1999-09-23,10524.070313,10572.509766,10302.129883,10318.589844,10318.589844,99500000
1999-09-24,10311.940430,10336.320313,10187.200195,10279.330078,10279.330078,94080000
1999-09-27,10279.330078,10402.490234,10279.330078,10303.389648,10303.389648,79050000
1999-09-28,10300.509766,10310.040039,10081.129883,10275.530273,10275.530273,93520000
1999-09-29,10274.269531,10334.740234,10210.940430,10213.480469,10213.480469,88810000
1999-09-30,10214.110352,10402.809570,10212.839844,10336.950195,10336.950195,108360000
1999-10-01,10335.690430,10335.690430,10184.030273,10273.000000,10273.000000,109890000
1999-10-04,10274.580078,10417.690430,10274.269531,10401.230469,10401.230469,99080000
1999-10-05,10401.230469,10509.190430,10277.110352,10400.589844,10400.589844,118510000
1999-10-06,10399.769531,10588.339844,10399.450195,10588.339844,10588.339844,100930000
1999-10-07,10588.339844,10604.490234,10508.240234,10537.049805,10537.049805,87860000
1999-10-08,10534.519531,10655.780273,10506.339844,10649.759766,10649.759766,96890000
1999-10-11,10649.759766,10719.099609,10634.879883,10648.179688,10648.179688,71710000
1999-10-12,10648.809570,10648.809570,10417.059570,10417.059570,10417.059570,77470000
1999-10-13,10412.309570,10443.019531,10226.459961,10232.160156,10232.160156,92230000
1999-10-14,10230.889648,10342.969727,10133.690430,10286.610352,10286.610352,10030000
1999-10-15,10286.610352,10286.610352,9998.179688,10019.709961,10019.709961,114640000
1999-10-18,10018.450195,10127.990234,9976.019531,10116.280273,10116.280273,91680000
1999-10-19,10117.540039,10335.370117,10117.540039,10204.929688,10204.929688,99720000
1999-10-20,10203.309570,10392.360352,10203.309570,10392.360352,10392.360352,111750000
1999-10-21,10390.709961,10390.709961,10177.379883,10297.690430,10297.690430,188050000
1999-10-22,10298.959961,10520.900391,10298.959961,10470.250000,10470.250000,127480000
1999-10-25,10468.980469,10469.299805,10315.110352,10349.929688,10349.929688,99380000
1999-10-26,10350.879883,10408.190430,10300.860352,10302.129883,10302.129883,116660000
1999-10-27,10302.759766,10420.540039,10273.950195,10394.889648,10394.889648,108010000
1999-10-28,10397.669922,10637.730469,10397.669922,10622.530273,10622.530273,144440000
1999-10-29,10629.179688,10790.019531,10628.870117,10729.860352,10729.860352,136620000
1999-11-01,10730.780273,10745.769531,10648.509766,10648.509766,10648.509766,150060000
1999-11-02,10653.709961,10751.879883,10572.669922,10581.839844,10581.839844,143460000
1999-11-03,10582.540039,10650.349609,10563.190430,10609.059570,10609.059570,153890000
1999-11-04,10612.419922,10711.820313,10602.940430,10639.639648,10639.639648,195700000
1999-11-05,10639.950195,10842.719727,10638.419922,10704.480469,10704.480469,171660000
1999-11-08,10668.419922,10776.049805,10650.349609,10718.849609,10718.849609,213120000
1999-11-09,10715.099609,10765.650391,10585.209961,10617.320313,10617.320313,168950000
1999-11-10,10611.940430,10654.629883,10536.269531,10597.740234,10597.740234,148240000
1999-11-11,10603.250000,10643.929688,10543.919922,10595.299805,10595.299805,130060000
1999-11-12,10593.509766,10771.759766,10542.389648,10769.320313,10769.320313,158320000
1999-11-15,10764.730469,10798.370117,10712.129883,10760.750000,10760.750000,130860000
1999-11-16,10762.889648,10937.830078,10757.389648,10932.330078,10932.330078,162770000
1999-11-17,10929.000000,10937.530273,10879.110352,10883.089844,10883.089844,157130000
1999-11-18,10887.669922,11054.349609,10886.150391,11035.700195,11035.700195,165080000
1999-11-19,11033.250000,11036.620117,10976.059570,11003.889648,11003.889648,157690000
1999-11-22,11008.780273,11112.769531,10978.200195,11089.519531,11089.519531,181940000
1999-11-23,11090.290039,11101.759766,10976.370117,10995.629883,10995.629883,159840000
1999-11-24,11000.219727,11044.259766,10949.150391,11008.169922,11008.169922,132160000
1999-11-26,11007.259766,11055.580078,10984.009766,10988.910156,10988.910156,64240000
1999-11-29,10985.730469,10987.379883,10886.150391,10947.919922,10947.919922,148330000
1999-11-30,10945.490234,11045.480469,10873.610352,10877.809570,10877.809570,157390000
1999-12-01,10876.469727,11000.830078,10859.650391,10998.389648,10998.389648,145820000
1999-12-02,10995.019531,11070.719727,10988.599609,11039.059570,11039.059570,132560000
1999-12-03,11046.099609,11341.230469,11045.790039,11286.179688,11286.179688,167790000
1999-12-06,11286.790039,11297.799805,11193.509766,11225.009766,11225.009766,134760000
1999-12-07,11221.650391,11253.450195,11106.650391,11106.650391,11106.650391,169040000
1999-12-08,11107.259766,11171.790039,11068.120117,11068.120117,11068.120117,148810000
1999-12-09,11073.620117,11204.209961,11054.660156,11134.790039,11134.790039,177980000
1999-12-10,11137.849609,11274.549805,11118.269531,11224.700195,11224.700195,170110000
1999-12-13,11217.459961,11250.389648,11162.309570,11192.589844,11192.589844,149860000
1999-12-14,11195.339844,11235.709961,11143.049805,11160.169922,11160.169922,200620000
1999-12-15,11158.780273,11282.200195,11130.509766,11225.320313,11225.320313,234240000
1999-12-16,11224.400391,11244.889648,11124.389648,11244.889648,11244.889648,190760000
1999-12-17,11257.429688,11383.740234,11257.429688,11257.429688,11257.429688,274050000
1999-12-20,11254.500000,11310.030273,11110.929688,11144.269531,11144.269531,131240000
1999-12-21,11142.429688,11237.849609,11098.009766,11200.540039,11200.540039,141380000
1999-12-22,11199.450195,11260.179688,11181.889648,11203.599609,11203.599609,115110000
1999-12-23,11202.070313,11443.070313,11202.070313,11405.759766,11405.759766,97860000
1999-12-27,11410.650391,11475.179688,11380.599609,11391.080078,11391.080078,111500000
1999-12-28,11389.240234,11517.389648,11382.209961,11476.709961,11476.709961,91560000
1999-12-29,11472.879883,11543.080078,11425.639648,11484.660156,11484.660156,69880000
1999-12-30,11484.360352,11568.769531,11446.740234,11452.860352,11452.860352,67600000
1999-12-31,11453.480469,11542.410156,11442.820313,11497.120117,11497.120117,43620000
2000-01-03,11501.849609,11522.009766,11305.690430,11357.509766,11357.509766,169750000
2000-01-04,11349.750000,11350.059570,10986.450195,10997.929688,10997.929688,178420000
2000-01-05,10989.370117,11215.099609,10938.669922,11122.650391,11122.650391,203190000
2000-01-06,11113.370117,11313.450195,11098.450195,11253.259766,11253.259766,176550000
2000-01-07,11247.059570,11528.139648,11239.919922,11522.559570,11522.559570,184900000
2000-01-10,11532.480469,11638.280273,11532.480469,11572.200195,11572.200195,168180000
2000-01-11,11568.469727,11663.099609,11502.700195,11511.080078,11511.080078,177300000
2000-01-12,11506.730469,11612.530273,11505.179688,11551.099609,11551.099609,194060000
2000-01-13,11558.240234,11656.580078,11524.110352,11582.429688,11582.429688,174910000
2000-01-14,11619.349609,11750.280273,11612.530273,11722.980469,11722.980469,266830000
2000-01-18,11719.190430,11720.120117,11546.450195,11560.719727,11560.719727,200220000
2000-01-19,11535.240234,11574.679688,11456.009766,11489.360352,11489.360352,193090000
2000-01-20,11490.290039,11558.700195,11274.980469,11351.299805,11351.299805,191230000
2000-01-21,11356.259766,11387.599609,11232.480469,11251.709961,11251.709961,205840000
2000-01-24,11251.940430,11366.500000,10917.269531,11008.169922,11008.169922,202740000
2000-01-25,11010.959961,11079.519531,10883.450195,11029.889648,11029.889648,209230000
2000-01-26,11025.849609,11131.030273,11002.580078,11032.990234,11032.990234,188840000
2000-01-27,11035.549805,11164.139648,10915.400391,11028.019531,11028.019531,194280000
2000-01-28,11024.919922,11024.919922,10735.769531,10738.870117,10738.870117,183090000
2000-01-31,10735.769531,10956.669922,10701.639648,10940.530273,10940.530273,191880000
2000-02-01,10937.740234,11073.320313,10907.959961,11041.049805,11041.049805,183110000
2000-02-02,11037.639648,11118.929688,10987.070313,11003.200195,11003.200195,164170000
2000-02-03,11010.480469,11079.519531,10842.259766,11013.440430,11013.440430,178630000
2000-02-04,11014.370117,11089.450195,10943.019531,10963.799805,10963.799805,166590000
2000-02-07,10965.969727,10970.940430,10846.219727,10905.790039,10905.790039,145660000
2000-02-08,10904.259766,11023.059570,10904.259766,10957.599609,10957.599609,168890000
2000-02-09,10948.820313,10948.820313,10698.849609,10699.160156,10699.160156,168550000
2000-02-10,10697.919922,10738.250000,10606.400391,10643.629883,10643.629883,156390000
2000-02-11,10638.639648,10638.639648,10356.959961,10425.209961,10425.209961,193540000
2000-02-14,10431.650391,10549.000000,10430.799805,10519.839844,10519.839844,167240000
2000-02-15,10520.150391,10763.070313,10494.480469,10718.089844,10718.089844,183320000
2000-02-16,10711.820313,10741.669922,10561.410156,10561.410156,10561.410156,163280000
2000-02-17,10565.759766,10671.860352,10454.610352,10514.570313,10514.570313,195830000
2000-02-18,10514.570313,10517.750000,10199.980469,10219.519531,10219.519531,208930000
2000-02-22,10219.830078,10336.790039,10103.799805,10304.839844,10304.839844,194340000
2000-02-23,10294.820313,10338.349609,10164.919922,10225.730469,10225.730469,185280000
2000-02-24,10242.480469,10248.059570,9942.780273,10092.629883,10092.629883,237540000
2000-02-25,10090.769531,10132.419922,9836.059570,9862.120117,9862.120117,195240000
2000-02-28,9854.660156,10156.540039,9842.570313,10038.650391,10038.650391,213230000
2000-02-29,10039.580078,10204.940430,10029.959961,10128.309570,10128.309570,191360000
2000-03-01,10128.110352,10186.330078,10084.559570,10137.929688,10137.929688,216780000
2000-03-02,10135.440430,10212.389648,10103.490234,10164.919922,10164.919922,206510000
2000-03-03,10171.120117,10443.519531,10171.120117,10367.200195,10367.200195,210460000
2000-03-06,10358.959961,10383.950195,10121.480469,10170.500000,10170.500000,172590000
2000-03-07,10197.610352,10229.139648,9752.679688,9796.030273,9796.030273,278180000
2000-03-08,9800.690430,9918.889648,9731.809570,9856.530273,9856.530273,223310000
2000-03-09,9855.290039,10010.730469,9738.950195,10010.730469,10010.730469,187360000
2000-03-10,10008.549805,10091.389648,9907.259766,9928.820313,9928.820313,197440000
2000-03-13,9911.219727,9998.549805,9735.540039,9947.129883,9947.129883,186210000
2000-03-14,9957.669922,10043.299805,9811.240234,9811.240234,9811.240234,186080000
2000-03-15,9808.150391,10180.200195,9776.490234,10131.410156,10131.410156,204920000
2000-03-16,10139.580078,10632.459961,10138.339844,10630.599609,10630.599609,253790000
2000-03-17,10629.980469,10763.379883,10567.309570,10595.230469,10595.230469,247830000
2000-03-20,10594.750000,10727.709961,10586.990234,10680.240234,10680.240234,177730000
2000-03-21,10680.240234,10907.339844,10603.610352,10907.339844,10907.339844,211950000
2000-03-22,10916.959961,10917.269531,10789.129883,10866.700195,10866.700195,195830000
2000-03-23,10884.379883,11136.610352,10831.019531,11119.860352,11119.860352,224710000
2000-03-24,11107.450195,11234.650391,11045.089844,11112.719727,11112.719727,217140000
2000-03-27,11093.250000,11170.820313,10982.730469,11025.849609,11025.849609,184880000
2000-03-28,11023.679688,11094.339844,10932.780273,10936.110352,10936.110352,177780000
2000-03-29,10939.049805,11101.549805,10910.750000,11018.719727,11018.719727,199370000
2000-03-30,11008.169922,11144.059570,10916.339844,10980.250000,10980.250000,214190000
2000-03-31,10993.280273,11107.759766,10921.919922,10921.919922,10921.919922,179590000
2000-04-03,10863.280273,11223.790039,10862.969727,11221.929688,11221.929688,279950000
2000-04-04,11225.339844,11418.240234,10717.780273,11164.839844,11164.839844,319280000
2000-04-05,11163.290039,11218.209961,11002.580078,11033.919922,11033.919922,189310000
2000-04-06,11029.559570,11201.139648,11029.559570,11114.269531,11114.269531,161820000
2000-04-07,11122.030273,11192.450195,11062.769531,11111.480469,11111.480469,156500000
2000-04-10,11114.889648,11287.700195,11097.209961,11186.559570,11186.559570,150070000
2000-04-11,11180.980469,11361.150391,11102.480469,11287.080078,11287.080078,171130000
2000-04-12,11283.049805,11425.450195,11116.750000,11125.129883,11125.129883,234780000
2000-04-13,11132.580078,11144.059570,10920.759766,10923.549805,10923.549805,200240000
2000-04-14,10922.849609,10922.849609,10201.530273,10305.769531,10305.769531,267580000
2000-04-17,10303.290039,10583.750000,10232.549805,10582.509766,10582.509766,247520000
2000-04-18,10584.019531,10773.929688,10571.339844,10767.419922,10767.419922,218380000
2000-04-19,10748.969727,10789.440430,10632.150391,10674.959961,10674.959961,193860000
2000-04-20,10668.190430,10845.290039,10665.089844,10844.049805,10844.049805,158390000
2000-04-24,10822.330078,10910.750000,10695.440430,10906.099609,10906.099609,295330000
2000-04-25,10916.650391,11136.610352,10881.040039,11124.820313,11124.820313,240200000
2000-04-26,11127.919922,11141.879883,10902.059570,10945.500000,10945.500000,198970000
2000-04-27,10941.910156,10941.910156,10747.250000,10888.099609,10888.099609,192920000
2000-04-28,10892.759766,10959.230469,10715.299805,10733.910156,10733.910156,173520000
2000-05-01,10749.419922,10926.259766,10724.219727,10811.780273,10811.780273,174020000
2000-05-02,10805.580078,10824.500000,10710.019531,10731.120117,10731.120117,208610000
2000-05-03,10732.209961,10732.209961,10400.089844,10480.129883,10480.129883,200220000
2000-05-04,10478.889648,10523.099609,10407.530273,10412.490234,10412.490234,169170000
2000-05-05,10409.700195,10585.919922,10375.809570,10577.860352,10577.860352,138300000
2000-05-08,10571.309570,10627.849609,10522.070313,10603.629883,10603.629883,144180000
2000-05-09,10607.540039,10684.849609,10514.250000,10536.750000,10536.750000,166320000
2000-05-10,10533.089844,10533.089844,10292.099609,10367.780273,10367.780273,225970000
2000-05-11,10369.269531,10575.099609,10369.269531,10545.969727,10545.969727,185720000
2000-05-12,10549.059570,10673.790039,10543.919922,10609.370117,10609.370117,137770000
2000-05-15,10606.969727,10811.549805,10605.259766,10807.780273,10807.780273,155810000
2000-05-16,10816.009766,10971.240234,10816.009766,10934.570313,10934.570313,181920000
2000-05-17,10930.639648,10930.639648,10752.610352,10769.740234,10769.740234,169570000
2000-05-18,10771.799805,10864.320313,10764.259766,10777.280273,10777.280273,161220000
2000-05-19,10764.219727,10764.219727,10570.650391,10626.849609,10626.849609,188270000
2000-05-22,10624.790039,10664.540039,10369.490234,10542.549805,10542.549805,185570000
2000-05-23,10539.120117,10557.450195,10416.780273,10422.269531,10422.269531,157080000
2000-05-24,10420.900391,10554.879883,10364.009766,10535.349609,10535.349609,225350000
2000-05-25,10529.870117,10558.650391,10266.000000,10323.919922,10323.919922,184380000
2000-05-26,10322.889648,10387.660156,10258.809570,10299.240234,10299.240234,129200000
2000-05-30,10302.309570,10528.150391,10302.309570,10527.129883,10527.129883,165450000
2000-05-31,10528.280273,10599.429688,10490.799805,10522.330078,10522.330078,162880000
2000-06-01,10532.269531,10673.450195,10513.080078,10652.200195,10652.200195,183990000
2000-06-02,10660.089844,10846.080078,10660.089844,10794.759766,10794.759766,200900000
2000-06-05,10793.110352,10863.000000,10752.280273,10815.299805,10815.299805,151120000
2000-06-06,10822.610352,10822.610352,10707.719727,10735.570313,10735.570313,169370000
2000-06-07,10733.480469,10848.379883,10695.179688,10812.860352,10812.860352,154430000
2000-06-08,10818.780273,10823.660156,10635.730469,10668.719727,10668.719727,176280000
2000-06-09,10678.469727,10763.769531,10588.290039,10614.059570,10614.059570,136750000
2000-06-12,10615.120117,10652.589844,10564.209961,10564.209961,10564.209961,136750000
2000-06-13,10562.309570,10654.719727,10492.790039,10621.839844,10621.839844,155190000
2000-06-14,10632.459961,10737.709961,10624.679688,10687.950195,10687.950195,166340000
2000-06-15,10689.629883,10763.700195,10669.209961,10714.820313,10714.820313,176200000
2000-06-16,10717.759766,10724.830078,10449.299805,10449.299805,10449.299805,233100000
2000-06-19,10448.400391,10597.440430,10440.110352,10557.839844,10557.839844,169330000
2000-06-20,10558.900391,10561.379883,10407.940430,10435.160156,10435.160156,179000000
2000-06-21,10446.830078,10521.070313,10410.059570,10497.740234,10497.740234,204540000
2000-06-22,10495.969727,10495.969727,10335.459961,10376.120117,10376.120117,189280000
2000-06-23,10376.469727,10478.650391,10376.469727,10404.750000,10404.750000,142390000
2000-06-26,10403.690430,10566.679688,10403.690430,10542.990234,10542.990234,157390000
2000-06-27,10541.580078,10615.830078,10504.459961,10504.459961,10504.459961,159240000
2000-06-28,10506.389648,10620.419922,10506.389648,10527.790039,10527.790039,189270000
2000-06-29,10523.900391,10523.900391,10359.500000,10398.040039,10398.040039,168670000
2000-06-30,10393.089844,10448.240234,10336.160156,10447.889648,10447.889648,224060000
2000-07-03,10450.360352,10565.620117,10422.080078,10560.669922,10560.669922,74690000
2000-07-05,10538.230469,10572.690430,10463.179688,10483.599609,10483.599609,154490000
2000-07-06,10481.450195,10527.790039,10393.089844,10481.469727,10481.469727,147120000
2000-07-07,10483.330078,10658.250000,10483.330078,10635.980469,10635.980469,158820000
2000-07-10,10627.139648,10703.150391,10604.860352,10646.580078,10646.580078,148470000
2000-07-11,10649.059570,10807.450195,10626.790039,10727.190430,10727.190430,160920000
2000-07-12,10722.240234,10834.320313,10722.240234,10783.759766,10783.759766,151430000
2000-07-13,10774.919922,10829.730469,10754.419922,10788.709961,10788.709961,175240000
2000-07-14,10793.309570,10821.950195,10753.709961,10812.750000,10812.750000,150970000
2000-07-17,10812.400391,10847.400391,10749.469727,10804.269531,10804.269531,162780000
2000-07-18,10799.160156,10799.160156,10703.059570,10739.919922,10739.919922,170620000
2000-07-19,10724.150391,10790.480469,10685.480469,10696.080078,10696.080078,213930000
2000-07-20,10700.679688,10874.629883,10700.679688,10843.870117,10843.870117,178590000
2000-07-21,10843.509766,10851.650391,10716.150391,10733.559570,10733.559570,170710000
2000-07-24,10731.440430,10778.110352,10678.400391,10685.120117,10685.120117,147970000
2000-07-25,10689.280273,10744.519531,10680.169922,10699.969727,10699.969727,168950000
2000-07-26,10689.360352,10692.549805,10516.480469,10516.480469,10516.480469,201880000
2000-07-27,10516.830078,10643.400391,10516.830078,10586.129883,10586.129883,160760000
2000-07-28,10594.969727,10649.059570,10464.500000,10511.169922,10511.169922,174720000
2000-07-31,10514.290039,10603.290039,10497.799805,10521.980469,10521.980469,175820000
2000-08-01,10523.809570,10626.919922,10516.759766,10606.950195,10606.950195,151420000
2000-08-02,10609.150391,10724.530273,10587.540039,10687.530273,10687.530273,163400000
2000-08-03,10679.370117,10744.309570,10623.440430,10706.580078,10706.580078,161580000
2000-08-04,10713.360352,10769.950195,10664.459961,10767.750000,10767.750000,150750000
2000-08-07,10773.980469,10892.280273,10736.980469,10867.009766,10867.009766,145090000
2000-08-08,10865.150391,10988.250000,10836.610352,10976.889648,10976.889648,204720000
2000-08-09,10970.940430,10978.269531,10892.650391,10905.830078,10905.830078,186430000
2000-08-10,10901.059570,10946.490234,10886.790039,10908.759766,10908.759766,144290000
2000-08-11,10905.980469,11067.730469,10902.679688,11027.799805,11027.799805,155120000
2000-08-14,11027.070313,11177.610352,11006.190430,11176.139648,11176.139648,140280000
2000-08-15,11175.049805,11175.049805,11046.120117,11067.000000,11067.000000,155190000
2000-08-16,11068.830078,11088.969727,10961.139648,11008.389648,11008.389648,162550000
2000-08-17,11010.950195,11091.540039,10984.400391,11055.639648,11055.639648,177570000
2000-08-18,11051.200195,11082.379883,11006.190430,11046.480469,11046.480469,164870000
2000-08-21,11058.849609,11106.190430,11027.070313,11079.809570,11079.809570,147300000
2000-08-22,11082.200195,11189.700195,11081.280273,11139.150391,11139.150391,146810000
2000-08-23,11130.549805,11172.299805,11059.669922,11144.650391,11144.650391,145650000
2000-08-24,11143.910156,11197.759766,11120.099609,11182.740234,11182.740234,143970000
2000-08-25,11182.740234,11210.940430,11155.629883,11192.629883,11192.629883,127920000
2000-08-28,11194.480469,11319.059570,11188.929688,11252.839844,11252.839844,166710000
2000-08-29,11249.269531,11256.169922,11196.599609,11215.099609,11215.099609,149300000
2000-08-30,11209.009766,11210.290039,11096.349609,11103.009766,11103.009766,146490000
2000-08-31,11105.230469,11310.549805,11104.860352,11215.099609,11215.099609,183320000
2000-09-01,11219.540039,11313.599609,11219.540039,11238.780273,11238.780273,125140000
2000-09-05,11221.759766,11301.669922,11184.769531,11260.610352,11260.610352,174500000
2000-09-06,11253.580078,11401.190430,11253.209961,11310.639648,11310.639648,224760000
2000-09-07,11316.009766,11323.870117,11223.240234,11259.870117,11259.870117,222220000
2000-09-08,11261.719727,11261.719727,11191.049805,11220.650391,11220.650391,181620000
2000-09-11,11219.540039,11286.129883,11139.259766,11195.490234,11195.490234,160120000
2000-09-12,11197.709961,11255.799805,11113.730469,11233.230469,11233.230469,172030000
2000-09-13,11225.030273,11231.009766,11140.740234,11182.179688,11182.179688,216210000
2000-09-14,11189.580078,11208.070313,11069.339844,11087.469727,11087.469727,218810000
2000-09-15,11087.839844,11110.040039,10916.919922,10927.000000,10927.000000,291270000
2000-09-18,10926.419922,10935.580078,10798.169922,10808.519531,10808.519531,198950000
2000-09-19,10812.219727,10839.139648,10761.910156,10789.290039,10789.290039,214080000
2000-09-20,10794.469727,10824.059570,10567.320313,10687.919922,10687.919922,243780000
2000-09-21,10680.519531,10783.370117,10660.540039,10765.519531,10765.519531,186170000
2000-09-22,10678.299805,10858.099609,10621.700195,10847.370117,10847.370117,487370000
2000-09-25,10847.370117,10897.309570,10783.000000,10808.150391,10808.150391,259920000
2000-09-26,10806.299805,10813.240234,10615.780273,10631.320313,10631.320313,321770000
2000-09-27,10631.320313,10678.669922,10579.519531,10628.360352,10628.360352,271660000
2000-09-28,10629.839844,10856.250000,10623.179688,10824.059570,10824.059570,233190000
2000-09-29,10821.400391,10821.400391,10650.549805,10650.919922,10650.919922,236360000
2000-10-02,10659.059570,10721.219727,10631.320313,10700.129883,10700.129883,215090000
2000-10-03,10709.839844,10857.730469,10709.839844,10719.740234,10719.740234,259600000
2000-10-04,10723.330078,10849.959961,10713.620117,10784.480469,10784.480469,264380000
2000-10-05,10783.719727,10843.299805,10722.700195,10724.919922,10724.919922,217400000
2000-10-06,10726.759766,10779.849609,10518.849609,10596.540039,10596.540039,237860000
2000-10-09,10596.910156,10641.309570,10546.230469,10568.429688,10568.429688,167770000
2000-10-10,10569.169922,10623.549805,10488.889648,10524.400391,10524.400391,212070000
2000-10-11,10521.070313,10566.580078,10350.889648,10413.790039,10413.790039,324520000
2000-10-12,10424.139648,10460.400391,10023.490234,10034.580078,10034.580078,367130000
2000-10-13,10031.620117,10208.089844,10014.240234,10192.179688,10192.179688,300410000
2000-10-16,10184.780273,10272.089844,10177.759766,10238.799805,10238.799805,270220000
2000-10-17,10242.870117,10293.919922,10026.450195,10089.709961,10089.709961,253140000
2000-10-18,10085.990234,10085.990234,9654.639648,9975.019531,9975.019531,372410000
2000-10-19,10014.610352,10142.980469,10014.610352,10142.980469,10142.980469,343710000
2000-10-20,10141.129883,10229.549805,10067.509766,10226.589844,10226.589844,319750000
2000-10-23,10230.290039,10361.250000,10216.230469,10271.719727,10271.719727,339180000
2000-10-24,10273.570313,10439.309570,10273.570313,10393.070313,10393.070313,274990000
2000-10-25,10395.660156,10461.969727,10306.589844,10326.480469,10326.480469,312490000
2000-10-26,10326.480469,10454.849609,10265.059570,10380.120117,10380.120117,277120000
2000-10-27,10381.599609,10590.620117,10380.860352,10590.620117,10590.620117,377740000
2000-10-30,10588.059570,10869.519531,10578.490234,10835.769531,10835.769531,266040000
2000-10-31,10835.389648,10995.410156,10812.259766,10971.139648,10971.139648,281800000
2000-11-01,10966.209961,10993.509766,10838.040039,10899.469727,10899.469727,249720000
2000-11-02,10903.169922,10946.490234,10869.900391,10880.509766,10880.509766,250440000
2000-11-03,10883.169922,10883.169922,10756.900391,10817.950195,10817.950195,195280000
2000-11-06,10820.599609,11006.500000,10809.980469,10977.209961,10977.209961,186860000
2000-11-07,10978.719727,10996.549805,10926.019531,10952.179688,10952.179688,171150000
2000-11-08,10954.339844,11002.230469,10903.269531,10907.059570,10907.059570,264700000
2000-11-09,10902.110352,10902.110352,10618.490234,10834.250000,10834.250000,252890000
2000-11-10,10813.780273,10813.780273,10602.570313,10602.950195,10602.950195,273910000
2000-11-13,10595.349609,10595.730469,10369.740234,10517.250000,10517.250000,298020000
2000-11-14,10528.250000,10728.360352,10528.250000,10681.059570,10681.059570,227080000
2000-11-15,10681.209961,10799.370117,10635.940430,10707.599609,10707.599609,189850000
2000-11-16,10705.330078,10757.660156,10639.349609,10656.030273,10656.030273,175280000
2000-11-17,10657.129883,10762.589844,10565.790039,10629.870117,10629.870117,221680000
2000-11-20,10624.179688,10624.280273,10449.280273,10462.650391,10462.650391,203170000
2000-11-21,10465.570313,10569.009766,10415.250000,10494.500000,10494.500000,191420000
2000-11-22,10484.259766,10493.269531,10371.639648,10399.320313,10399.320313,204630000
2000-11-24,10403.870117,10508.150391,10397.049805,10470.230469,10470.230469,87980000
2000-11-27,10479.330078,10626.839844,10479.330078,10546.070313,10546.070313,203320000
2000-11-28,10537.860352,10613.940430,10489.570313,10507.580078,10507.580078,235020000
2000-11-29,10502.740234,10646.169922,10480.830078,10629.110352,10629.110352,235620000
2000-11-30,10610.530273,10610.530273,10292.389648,10414.490234,10414.490234,362290000
2000-12-01,10416.759766,10524.450195,10348.700195,10373.540039,10373.540039,301730000
2000-12-04,10377.330078,10604.459961,10319.309570,10560.950195,10560.950195,261400000
2000-12-05,10576.780273,10917.299805,10576.780273,10898.719727,10898.719727,291620000
2000-12-06,10896.139648,10896.139648,10620.860352,10664.379883,10664.379883,312570000
2000-12-07,10644.660156,10689.019531,10583.230469,10617.360352,10617.360352,249400000
2000-12-08,10632.139648,10803.540039,10631.860352,10712.910156,10712.910156,275080000
2000-12-11,10719.360352,10792.160156,10670.059570,10725.799805,10725.799805,256450000
2000-12-12,10725.799805,10856.250000,10703.809570,10768.269531,10768.269531,238100000
2000-12-13,10777.950195,10915.400391,10772.540039,10794.440430,10794.440430,239430000
2000-12-14,10794.820313,10798.990234,10615.839844,10674.990234,10674.990234,193430000
2000-12-15,10647.980469,10653.379883,10434.589844,10434.959961,10434.959961,479460000
2000-12-18,10433.339844,10679.919922,10433.339844,10645.419922,10645.419922,217520000
2000-12-19,10643.139648,10784.580078,10582.849609,10584.370117,10584.370117,278950000
2000-12-20,10580.969727,10580.969727,10318.929688,10318.929688,10318.929688,311500000
2000-12-21,10314.379883,10520.469727,10299.209961,10487.290039,10487.290039,321300000
2000-12-22,10495.259766,10640.870117,10475.349609,10635.559570,10635.559570,230880000
2000-12-26,10638.209961,10701.160156,10597.639648,10692.440430,10692.440430,153960000
2000-12-27,10690.099609,10828.940430,10645.040039,10803.160156,10803.160156,190400000
2000-12-28,10795.200195,10901.370117,10774.719727,10868.759766,10868.759766,188600000
2000-12-29,10868.759766,10917.679688,10758.320313,10787.990234,10787.990234,210800000
2001-01-02,10790.919922,10797.019531,10585.360352,10646.150391,10646.150391,253300000
2001-01-03,10637.419922,11019.049805,10581.089844,10945.750000,10945.750000,420720000
2001-01-04,10944.940430,11028.000000,10888.419922,10912.410156,10912.410156,382800000
2001-01-05,10912.809570,10919.419922,10627.750000,10662.009766,10662.009766,272650000
2001-01-08,10658.730469,10700.849609,10516.019531,10621.349609,10621.349609,225780000
2001-01-09,10625.209961,10680.719727,10531.070313,10572.549805,10572.549805,254160000
2001-01-10,10568.480469,10611.589844,10472.509766,10604.269531,10604.269531,263700000
2001-01-11,10600.200195,10638.019531,10552.620117,10609.549805,10609.549805,279720000
2001-01-12,10608.740234,10623.889648,10468.040039,10525.379883,10525.379883,247020000
2001-01-16,10525.780273,10664.049805,10486.639648,10652.660156,10652.660156,233330000
2001-01-17,10660.950195,10705.929688,10545.299805,10584.339844,10584.339844,304800000
2001-01-18,10584.570313,10737.240234,10567.469727,10678.280273,10678.280273,307320000
2001-01-19,10686.000000,10717.719727,10564.009766,10587.589844,10587.589844,363100000
2001-01-22,10581.900391,10634.360352,10509.919922,10578.240234,10578.240234,233850000
2001-01-23,10575.799805,10679.089844,10553.839844,10649.809570,10649.809570,269970000
2001-01-24,10651.849609,10680.309570,10619.719727,10646.969727,10646.969727,283190000
2001-01-25,10664.530273,10778.719727,10633.440430,10729.519531,10729.519531,249120000
2001-01-26,10727.080078,10742.940430,10625.009766,10659.980469,10659.980469,232990000
2001-01-29,10657.129883,10725.139648,10612.530273,10702.190430,10702.190430,224980000
2001-01-30,10702.190430,10900.769531,10682.959961,10881.200195,10881.200195,242900000
2001-01-31,10882.250000,10957.500000,10832.580078,10887.360352,10887.360352,280560000
2001-02-01,10884.820313,10983.799805,10864.169922,10983.629883,10983.629883,221680000
2001-02-02,10982.709961,11022.780273,10848.580078,10864.099609,10864.099609,206940000
2001-02-05,10860.440430,10977.660156,10851.429688,10965.849609,10965.849609,189850000
2001-02-06,10965.030273,11035.139648,10932.179688,10957.419922,10957.419922,199510000
2001-02-07,10948.950195,11004.040039,10911.259766,10946.719727,10946.719727,236350000
2001-02-08,10940.620117,10965.200195,10871.500000,10880.549805,10880.549805,208300000
2001-02-09,10878.509766,10889.219727,10754.959961,10781.450195,10781.450195,207600000
2001-02-12,10779.419922,10953.629883,10771.650391,10946.769531,10946.769531,176090000
2001-02-13,10950.179688,11012.900391,10894.339844,10903.320313,10903.320313,198270000
2001-02-14,10899.419922,10917.910156,10780.410156,10795.410156,10795.410156,189300000
2001-02-15,10800.650391,10922.580078,10800.650391,10891.019531,10891.019531,219670000
2001-02-16,10884.110352,10884.110352,10722.150391,10799.820313,10799.820313,202390000
2001-02-20,10800.230469,10903.169922,10727.530273,10730.879883,10730.879883,212820000
2001-02-21,10721.290039,10746.209961,10520.269531,10526.580078,10526.580078,219630000
2001-02-22,10527.799805,10566.190430,10372.429688,10526.809570,10526.809570,278520000
2001-02-23,10529.250000,10529.250000,10294.009766,10441.900391,10441.900391,261840000
2001-02-26,10447.589844,10642.530273,10421.910156,10642.530273,10642.530273,243270000
2001-02-27,10638.440430,10698.429688,10560.120117,10636.879883,10636.879883,239400000
2001-02-28,10639.320313,10684.769531,10423.500000,10495.280273,10495.280273,253390000
2001-03-01,10493.250000,10493.250000,10302.889648,10450.139648,10450.139648,259030000
2001-03-02,10438.040039,10579.269531,10302.059570,10466.309570,10466.309570,255120000
2001-03-05,10468.929688,10571.620117,10468.530273,10562.299805,10562.299805,171780000
2001-03-06,10570.169922,10690.929688,10570.169922,10591.219727,10591.219727,218690000
2001-03-07,10591.860352,10731.480469,10591.860352,10729.599609,10729.599609,238490000
2001-03-08,10727.160156,10859.500000,10711.299805,10858.250000,10858.250000,216130000
2001-03-09,10850.110352,10850.110352,10579.269531,10644.620117,10644.620117,280060000
2001-03-12,10638.519531,10638.629883,10166.620117,10208.250000,10208.250000,293230000
2001-03-13,10206.889648,10293.080078,10108.089844,10290.799805,10290.799805,281280000
2001-03-14,10279.419922,10279.419922,9895.570313,9973.459961,9973.459961,307630000
2001-03-15,9982.919922,10097.730469,9980.849609,10031.280273,10031.280273,233720000
2001-03-16,10023.549805,10049.719727,9814.349609,9823.410156,9823.410156,365020000
2001-03-19,9820.049805,9992.660156,9794.070313,9959.110352,9959.110352,239520000
2001-03-20,9961.139648,10019.940430,9718.160156,9720.759766,9720.759766,268070000
2001-03-21,9717.459961,9719.440430,9461.540039,9487.000000,9487.000000,312960000
2001-03-22,9490.660156,9497.780273,9106.540039,9389.480469,9389.480469,416820000
2001-03-23,9395.580078,9529.400391,9338.150391,9504.780273,9504.780273,377640000
2001-03-26,9509.250000,9724.870117,9509.250000,9687.530273,9687.530273,256080000
2001-03-27,9687.929688,9960.879883,9649.809570,9947.540039,9947.540039,325020000
2001-03-28,9941.200195,9941.200195,9695.809570,9785.349609,9785.349609,271130000
2001-03-29,9784.940430,9882.799805,9687.610352,9799.059570,9799.059570,250050000
2001-03-30,9799.469727,9908.139648,9760.639648,9878.780273,9878.780273,249000000
2001-04-02,9877.160156,9992.530273,9705.070313,9777.929688,9777.929688,237210000
2001-04-03,9774.780273,9774.780273,9428.070313,9485.709961,9485.709961,273290000
2001-04-04,9480.950195,9625.900391,9375.719727,9515.419922,9515.419922,301600000
2001-04-05,9527.209961,9929.790039,9527.209961,9918.049805,9918.049805,281710000
2001-04-06,9913.940430,9913.940430,9698.070313,9791.089844,9791.089844,270000000
2001-04-09,9793.580078,9935.589844,9775.790039,9845.150391,9845.150391,208530000
2001-04-10,9850.349609,10155.240234,9849.500000,10102.740234,10102.740234,282830000
2001-04-11,10109.049805,10173.790039,9951.919922,10013.469727,10013.469727,299280000
2001-04-12,10013.080078,10127.459961,9934.349609,10126.940430,10126.940430,215510000
2001-04-16,10118.160156,10184.650391,10046.519531,10158.559570,10158.559570,195790000
2001-04-17,10151.730469,10219.400391,10075.540039,10216.730469,10216.730469,234710000
2001-04-18,10226.879883,10687.139648,10226.879883,10615.830078,10615.830078,461800000
2001-04-19,10616.089844,10694.240234,10562.150391,10693.709961,10693.709961,332610000
2001-04-20,10690.330078,10706.469727,10517.070313,10579.849609,10579.849609,324360000
2001-04-23,10571.000000,10571.000000,10483.230469,10532.230469,10532.230469,229400000
2001-04-24,10529.750000,10636.910156,10448.030273,10454.339844,10454.339844,224220000
2001-04-25,10453.429688,10639.190430,10444.059570,10625.200195,10625.200195,200210000
2001-04-26,10633.009766,10766.980469,10623.709961,10692.349609,10692.349609,238630000
2001-04-27,10694.950195,10810.049805,10694.950195,10810.049805,10810.049805,222990000
2001-04-30,10814.410156,10906.410156,10712.190430,10734.969727,10734.969727,206420000
2001-05-01,10734.049805,10904.200195,10731.450195,10898.339844,10898.339844,203770000
2001-05-02,10902.769531,10939.200195,10802.559570,10876.679688,10876.679688,228290000
2001-05-03,10872.320313,10872.320313,10723.570313,10796.650391,10796.650391,197610000
2001-05-04,10793.200195,10958.139648,10673.219727,10951.240234,10951.240234,214010000
2001-05-07,10952.349609,10995.280273,10893.589844,10935.169922,10935.169922,190710000
2001-05-08,10936.660156,10946.809570,10819.809570,10883.509766,10883.509766,192290000
2001-05-09,10875.959961,10914.009766,10800.940430,10866.980469,10866.980469,212720000
2001-05-10,10868.870117,10979.089844,10868.799805,10910.440430,10910.440430,189970000
2001-05-11,10908.299805,10920.139648,10774.129883,10821.309570,10821.309570,174720000
2001-05-14,10819.549805,10878.759766,10800.129883,10877.330078,10877.330078,151230000
2001-05-15,10877.459961,10922.169922,10816.169922,10872.969727,10872.969727,202050000
2001-05-16,10864.740234,11231.150391,10814.309570,11215.919922,11215.919922,223850000
2001-05-17,11218.650391,11328.610352,11181.910156,11248.580078,11248.580078,283080000
2001-05-18,11245.780273,11303.759766,11193.599609,11301.740234,11301.740234,214370000
2001-05-21,11299.139648,11345.719727,11232.839844,11337.919922,11337.919922,227630000
2001-05-22,11339.799805,11350.049805,11239.599609,11257.240234,11257.240234,221970000
2001-05-23,11257.759766,11262.250000,11101.209961,11105.509766,11105.509766,224130000
2001-05-24,11107.070313,11173.370117,11044.969727,11122.419922,11122.419922,201170000
2001-05-25,11122.030273,11123.990234,10993.790039,11005.370117,11005.370117,146210000
2001-05-29,11004.660156,11066.009766,10970.429688,11039.139648,11039.139648,214540000
2001-05-30,11032.959961,11042.129883,10864.830078,10872.639648,10872.639648,213120000
2001-05-31,10873.230469,10978.959961,10865.940430,10911.940430,10911.940430,190660000
2001-06-01,10913.570313,11021.570313,10835.490234,10990.410156,10990.410156,196260000
2001-06-04,10991.769531,11071.669922,10938.879883,11061.519531,11061.519531,150960000
2001-06-05,11061.389648,11196.530273,11043.440430,11175.839844,11175.839844,211730000
2001-06-06,11177.730469,11179.679688,11059.639648,11070.240234,11070.240234,232580000
2001-06-07,11069.580078,11100.040039,11008.950195,11090.740234,11090.740234,231460000
2001-06-08,11095.620117,11096.459961,10938.080078,10977.000000,10977.000000,176020000
2001-06-11,10974.790039,10975.440430,10871.339844,10922.089844,10922.089844,162750000
2001-06-12,10914.669922,10982.139648,10788.580078,10948.379883,10948.379883,234420000
2001-06-13,10942.000000,11004.330078,10866.519531,10871.620117,10871.620117,195810000
2001-06-14,10868.269531,10868.480469,10659.469727,10690.129883,10690.129883,309640000
2001-06-15,10680.809570,10716.299805,10566.549805,10623.639648,10623.639648,379300000
2001-06-18,10622.500000,10709.049805,10614.719727,10645.379883,10645.379883,196230000
2001-06-19,10654.299805,10740.790039,10563.660156,10596.669922,10596.669922,240250000
2001-06-20,10593.790039,10702.070313,10563.860352,10647.330078,10647.330078,244140000
2001-06-21,10646.389648,10759.639648,10597.139648,10715.429688,10715.429688,266590000
2001-06-22,10716.500000,10724.690430,10573.990234,10604.589844,10604.589844,210360000
2001-06-25,10607.879883,10644.240234,10468.120117,10504.219727,10504.219727,228190000
2001-06-26,10497.299805,10534.209961,10394.719727,10472.480469,10472.480469,235950000
2001-06-27,10470.349609,10531.190430,10408.000000,10434.839844,10434.839844,210560000
2001-06-28,10438.730469,10646.450195,10438.660156,10566.209961,10566.209961,272820000
2001-06-29,10565.269531,10605.589844,10491.599609,10502.400391,10502.400391,328480000
2001-07-02,10504.950195,10638.870117,10467.379883,10593.719727,10593.719727,215830000
2001-07-03,10588.889648,10595.129883,10531.519531,10571.110352,10571.110352,128500000
2001-07-05,10566.230469,10567.639648,10461.139648,10479.860352,10479.860352,179190000
2001-07-06,10476.730469,10476.730469,10220.139648,10252.679688,10252.679688,207540000
2001-07-09,10253.620117,10323.110352,10222.240234,10299.400391,10299.400391,216290000
2001-07-10,10300.820313,10335.629883,10162.709961,10175.639648,10175.639648,264970000
2001-07-11,10174.700195,10274.019531,10120.889648,10241.019531,10241.019531,267370000
2001-07-12,10269.309570,10496.639648,10269.309570,10478.990234,10478.990234,278190000
2001-07-13,10478.389648,10549.759766,10432.599609,10539.059570,10539.059570,200390000
2001-07-16,10537.980469,10568.690430,10446.599609,10472.120117,10472.120117,220170000
2001-07-17,10468.620117,10628.480469,10438.660156,10606.389648,10606.389648,283640000
2001-07-18,10594.540039,10594.540039,10480.879883,10569.830078,10569.830078,261170000
2001-07-19,10574.330078,10679.120117,10523.919922,10610.000000,10610.000000,235870000
2001-07-20,10606.190430,10606.190430,10529.250000,10576.650391,10576.650391,231850000
2001-07-23,10576.919922,10595.400391,10419.709961,10424.419922,10424.419922,185500000
2001-07-24,10423.799805,10423.799805,10203.690430,10241.120117,10241.120117,214180000
2001-07-25,10241.750000,10405.669922,10241.190430,10405.669922,10405.669922,228180000
2001-07-26,10403.459961,10459.019531,10284.089844,10455.629883,10455.629883,233860000
2001-07-27,10451.889648,10460.120117,10375.290039,10416.669922,10416.669922,172870000
2001-07-30,10418.679688,10440.480469,10361.450195,10401.719727,10401.719727,155870000
2001-07-31,10403.179688,10595.049805,10402.969727,10522.809570,10522.809570,224450000
2001-08-01,10527.379883,10599.959961,10484.200195,10510.009766,10510.009766,201290000
2001-08-02,10513.469727,10609.650391,10513.469727,10551.179688,10551.179688,219400000
2001-08-03,10550.009766,10550.559570,10433.070313,10512.780273,10512.780273,151270000
2001-08-06,10504.129883,10504.129883,10374.950195,10401.309570,10401.309570,163160000
2001-08-07,10399.030273,10472.719727,10376.049805,10458.740234,10458.740234,161480000
2001-08-08,10456.179688,10479.639648,10267.969727,10293.500000,10293.500000,185130000
2001-08-09,10291.150391,10312.190430,10205.559570,10298.559570,10298.559570,170020000
2001-08-10,10296.889648,10433.459961,10197.320313,10416.250000,10416.250000,161930000
2001-08-13,10411.900391,10445.799805,10367.059570,10415.910156,10415.910156,141380000
2001-08-14,10416.950195,10478.809570,10386.919922,10412.169922,10412.169922,145780000
2001-08-15,10407.049805,10469.740234,10340.759766,10345.950195,10345.950195,172000000
2001-08-16,10342.099609,10395.209961,10271.570313,10392.519531,10392.519531,196520000
2001-08-17,10385.459961,10385.459961,10180.929688,10240.780273,10240.780273,217550000
2001-08-20,10239.330078,10320.070313,10210.480469,10320.070313,10320.070313,180510000
2001-08-21,10320.070313,10378.750000,10156.019531,10174.139648,10174.139648,182840000
2001-08-22,10170.299805,10305.129883,10134.500000,10276.900391,10276.900391,204500000
2001-08-23,10276.410156,10286.790039,10213.519531,10229.150391,10229.150391,153280000
2001-08-24,10232.480469,10440.679688,10223.759766,10423.169922,10423.169922,187860000
2001-08-27,10422.759766,10441.370117,10382.349609,10382.349609,10382.349609,136800000
2001-08-28,10382.559570,10382.830078,10214.339844,10222.030273,10222.030273,172820000
2001-08-29,10224.450195,10267.700195,10075.610352,10090.900391,10090.900391,160980000
2001-08-30,10077.070313,10117.540039,9869.139648,9919.580078,9919.580078,240630000
2001-08-31,9918.959961,10036.940430,9887.200195,9949.750000,9949.750000,176270000
2001-09-04,9946.980469,10182.379883,9894.879883,9997.490234,9997.490234,262020000
2001-09-05,9998.120117,10066.690430,9885.879883,10033.269531,10033.269531,298080000
2001-09-06,10028.349609,10028.349609,9826.089844,9840.839844,9840.839844,303090000
2001-09-07,9841.250000,9842.080078,9558.389648,9605.849609,9605.849609,304980000
2001-09-10,9603.360352,9671.799805,9493.549805,9605.509766,9605.509766,280040000
2001-09-17,9580.320313,9580.320313,8883.400391,8920.700195,8920.700195,565600000
2001-09-18,8922.700195,9022.059570,8861.049805,8903.400391,8903.400391,372230000
2001-09-19,8903.540039,8945.469727,8480.209961,8759.129883,8759.129883,457990000
2001-09-20,8748.610352,8748.820313,8375.719727,8376.209961,8376.209961,439990000
2001-09-21,8356.559570,8438.410156,8062.339844,8235.809570,8235.809570,623480000
2001-09-24,8242.320313,8649.389648,8242.320313,8603.860352,8603.860352,403530000
2001-09-25,8605.589844,8695.540039,8506.360352,8659.969727,8659.969727,349470000
2001-09-26,8660.059570,8718.160156,8527.049805,8567.389648,8567.389648,271690000
2001-09-27,8567.459961,8681.419922,8471.969727,8681.419922,8681.419922,282040000
2001-09-28,8679.070313,8856.549805,8679.000000,8847.559570,8847.559570,340790000
2001-10-01,8845.969727,8850.669922,8732.139648,8836.830078,8836.830078,247430000
2001-10-02,8836.690430,8950.589844,8798.429688,8950.589844,8950.589844,259810000
2001-10-03,8946.019531,9148.349609,8860.839844,9123.780273,9123.780273,327530000
2001-10-04,9127.240234,9187.370117,9045.379883,9060.879883,9060.879883,307660000
2001-10-05,9058.830078,9131.740234,8951.070313,9119.769531,9119.769531,256640000
2001-10-08,9115.750000,9144.809570,9012.299805,9067.940430,9067.940430,193330000
2001-10-09,9066.559570,9086.969727,9004.139648,9052.440430,9052.440430,212700000
2001-10-10,9052.299805,9252.900391,9000.139648,9240.860352,9240.860352,253720000
2001-10-11,9242.629883,9432.040039,9242.629883,9410.450195,9410.450195,312240000
2001-10-12,9409.070313,9409.070313,9193.730469,9344.160156,9344.160156,275630000
2001-10-15,9340.839844,9352.049805,9238.780273,9347.620117,9347.620117,199960000
2001-10-16,9346.309570,9411.139648,9298.700195,9384.230469,9384.230469,227850000
2001-10-17,9389.759766,9489.330078,9226.950195,9232.969727,9232.969727,303640000
2001-10-18,9230.750000,9233.940430,9134.299805,9163.219727,9163.219727,238660000
2001-10-19,9162.809570,9218.019531,9080.809570,9204.110352,9204.110352,243950000
2001-10-22,9203.910156,9392.809570,9167.450195,9377.030273,9377.030273,222210000
2001-10-23,9379.169922,9439.209961,9300.370117,9340.080078,9340.080078,233120000
2001-10-24,9341.400391,9388.860352,9278.700195,9345.620117,9345.620117,245640000
2001-10-25,9342.290039,9462.900391,9177.889648,9462.900391,9462.900391,252930000
2001-10-26,9462.280273,9598.169922,9423.320313,9545.169922,9545.169922,212840000
2001-10-29,9543.370117,9543.370117,9269.500000,9269.500000,9269.500000,203990000
2001-10-30,9264.519531,9264.519531,9065.589844,9121.980469,9121.980469,245350000
2001-10-31,9123.639648,9223.070313,9064.410156,9075.139648,9075.139648,245200000
2001-11-01,9087.450195,9284.450195,9014.459961,9263.900391,9263.900391,256480000
2001-11-02,9264.519531,9343.820313,9209.650391,9323.540039,9323.540039,222980000
2001-11-05,9326.589844,9476.450195,9326.169922,9441.030273,9441.030273,210700000
2001-11-06,9437.089844,9600.599609,9386.509766,9591.120117,9591.120117,260340000
2001-11-07,9584.679688,9644.120117,9522.410156,9554.370117,9554.370117,233400000
2001-11-08,9558.389648,9721.750000,9558.389648,9587.519531,9587.519531,256000000
2001-11-09,9586.959961,9630.410156,9519.769531,9608.000000,9608.000000,174670000
2001-11-12,9606.129883,9606.129883,9408.580078,9554.370117,9554.370117,196140000
2001-11-13,9551.429688,9755.780273,9551.429688,9750.950195,9750.950195,244230000
2001-11-14,9751.129883,9859.379883,9741.410156,9823.610352,9823.610352,297690000
2001-11-15,9824.650391,9903.040039,9808.250000,9872.389648,9872.389648,317340000
2001-11-16,9871.509766,9908.790039,9792.469727,9866.990234,9866.990234,244600000
2001-11-19,9870.450195,9976.459961,9870.450195,9976.459961,9976.459961,210100000
2001-11-20,9968.639648,9976.730469,9893.490234,9901.379883,9901.379883,205690000
2001-11-21,9894.190430,9894.190430,9796.410156,9834.679688,9834.679688,173020000
2001-11-23,9833.089844,9961.580078,9833.019531,9959.709961,9959.709961,70520000
2001-11-26,9961.580078,9992.790039,9903.809570,9982.750000,9982.750000,191870000
2001-11-27,9980.330078,9992.719727,9831.150391,9872.599609,9872.599609,271610000
2001-11-28,9867.059570,9867.200195,9706.610352,9711.860352,9711.860352,252200000
2001-11-29,9710.339844,9829.419922,9691.389648,9829.419922,9829.419922,212460000
2001-11-30,9828.799805,9891.580078,9802.910156,9851.559570,9851.559570,220520000
2001-12-03,9848.929688,9848.929688,9703.900391,9763.959961,9763.959961,223660000
2001-12-04,9765.549805,9893.839844,9743.049805,9893.839844,9893.839844,213650000
2001-12-05,9891.349609,10142.320313,9891.349609,10114.290039,10114.290039,304070000
2001-12-06,10113.530273,10169.440430,10079.769531,10099.139648,10099.139648,238340000
2001-12-07,10099.139648,10099.209961,10002.410156,10049.459961,10049.459961,204020000
2001-12-10,10047.040039,10075.610352,9921.450195,9921.450195,9921.450195,193100000
2001-12-11,9925.599609,10015.900391,9866.849609,9888.370117,9888.370117,234510000
2001-12-12,9887.269531,9919.719727,9806.099609,9894.809570,9894.809570,253990000
2001-12-13,9889.129883,9889.200195,9745.070313,9766.450195,9766.450195,287530000
2001-12-14,9764.719727,9848.450195,9736.419922,9811.150391,9811.150391,225820000
2001-12-17,9809.419922,9930.929688,9798.839844,9891.969727,9891.969727,220780000
2001-12-18,9893.219727,10015.339844,9892.589844,9998.389648,9998.389648,217100000
2001-12-19,9994.589844,10088.339844,9919.790039,10070.490234,10070.490234,247500000
2001-12-20,10064.129883,10076.030273,9985.179688,9985.179688,9985.179688,273560000
2001-12-21,9986.839844,10069.500000,9986.839844,10035.339844,10035.339844,359380000
2001-12-24,10036.589844,10072.910156,10034.440430,10035.339844,10035.339844,63010000
2001-12-26,10035.549805,10169.089844,10034.929688,10088.139648,10088.139648,125890000
2001-12-27,10088.709961,10147.230469,10080.870117,10131.309570,10131.309570,132950000
2001-12-28,10133.940430,10184.450195,10109.860352,10136.990234,10136.990234,136950000
2001-12-31,10136.360352,10137.610352,10019.150391,10021.570313,10021.570313,146900000
2002-01-02,10021.709961,10074.019531,9935.700195,10073.400391,10073.400391,203990000
2002-01-03,10073.879883,10174.009766,10051.950195,10172.139648,10172.139648,275020000
2002-01-04,10176.839844,10283.669922,10174.839844,10259.740234,10259.740234,239480000
2002-01-07,10261.330078,10300.150391,10188.120117,10197.049805,10197.049805,225880000
2002-01-08,10195.759766,10211.230469,10121.349609,10150.549805,10150.549805,193640000
2002-01-09,10153.179688,10270.879883,10069.450195,10094.089844,10094.089844,247850000
2002-01-10,10092.500000,10101.769531,10032.230469,10067.860352,10067.860352,199300000
2002-01-11,10069.519531,10098.379883,9985.250000,9987.530273,9987.530273,197880000
2002-01-14,9985.379883,9985.379883,9889.269531,9891.419922,9891.419922,229950000
2002-01-15,9892.730469,9986.209961,9865.610352,9924.150391,9924.150391,239830000
2002-01-16,9916.540039,9916.540039,9711.099609,9712.269531,9712.269531,261920000
2002-01-17,9712.209961,9857.790039,9712.209961,9850.040039,9850.040039,243530000
2002-01-18,9830.940430,9830.940430,9738.429688,9771.849609,9771.849609,253830000
2002-01-22,9772.339844,9842.839844,9696.570313,9713.799805,9713.799805,222040000
2002-01-23,9710.959961,9773.370117,9680.509766,9730.959961,9730.959961,246200000
2002-01-24,9734.209961,9856.969727,9734.209961,9796.070313,9796.070313,251040000
2002-01-25,9793.230469,9897.849609,9755.110352,9840.080078,9840.080078,195230000
2002-01-28,9843.049805,9894.530273,9798.559570,9865.750000,9865.750000,169030000
2002-01-29,9865.540039,9908.160156,9616.650391,9618.240234,9618.240234,265460000
2002-01-30,9619.139648,9775.589844,9529.459961,9762.860352,9762.860352,322690000
2002-01-31,9763.200195,9922.490234,9763.200195,9920.000000,9920.000000,271970000
2002-02-01,9923.040039,9943.940430,9860.690430,9907.259766,9907.259766,228390000
2002-02-04,9905.459961,9905.459961,9677.540039,9687.089844,9687.089844,249680000
2002-02-05,9684.740234,9773.719727,9603.990234,9685.429688,9685.429688,273760000
2002-02-06,9682.040039,9733.099609,9608.209961,9653.389648,9653.389648,263670000
2002-02-07,9650.969727,9743.049805,9624.120117,9625.440430,9625.440430,228910000
2002-02-08,9627.650391,9745.559570,9580.320313,9744.240234,9744.240234,244750000
2002-02-11,9739.809570,9892.799805,9710.679688,9884.780273,9884.780273,189050000
2002-02-12,9880.349609,9906.019531,9811.639648,9863.740234,9863.740234,178160000
2002-02-13,9856.990234,9998.250000,9856.990234,9989.669922,9989.669922,208240000
2002-02-14,9989.669922,10052.290039,9959.230469,10001.990234,10001.990234,224190000
2002-02-15,10000.830078,10007.459961,9893.769531,9903.040039,9903.040039,246600000
2002-02-19,9899.240234,9899.379883,9734.900391,9745.139648,9745.139648,226130000
2002-02-20,9742.370117,9956.049805,9734.209961,9941.169922,9941.169922,284530000
2002-02-21,9933.559570,10029.940430,9831.980469,9834.679688,9834.679688,277780000
2002-02-22,9834.889648,10002.540039,9796.139648,9968.150391,9968.150391,278200000
2002-02-25,9969.750000,10172.620117,9966.360352,10145.709961,10145.709961,256580000
2002-02-26,10145.860352,10186.879883,10033.750000,10115.259766,10115.259766,259700000
2002-02-27,10117.650391,10255.240234,10058.660156,10127.580078,10127.580078,263980000
2002-02-28,10130.280273,10238.700195,10104.879883,10106.129883,10106.129883,269590000
2002-03-01,10111.040039,10374.879883,10111.040039,10368.860352,10368.860352,261080000
2002-03-04,10368.099609,10600.099609,10366.780273,10586.820313,10586.820313,298820000
2002-03-05,10591.379883,10596.089844,10425.049805,10433.410156,10433.410156,288840000
2002-03-06,10431.959961,10601.509766,10425.799805,10574.290039,10574.290039,246850000
2002-03-07,10578.099609,10606.879883,10468.639648,10525.370117,10525.370117,258070000
2002-03-08,10531.669922,10663.830078,10531.669922,10572.490234,10572.490234,271140000
2002-03-11,10570.070313,10647.089844,10526.000000,10611.240234,10611.240234,214210000
2002-03-12,10604.320313,10639.679688,10510.910156,10632.349609,10632.349609,218940000
2002-03-13,10620.169922,10620.169922,10474.169922,10501.849609,10501.849609,226430000
2002-03-14,10501.290039,10551.110352,10474.719727,10517.139648,10517.139648,185250000
2002-03-15,10516.450195,10607.230469,10511.469727,10607.230469,10607.230469,330430000
2002-03-18,10608.540039,10661.059570,10525.030273,10577.750000,10577.750000,182800000
2002-03-19,10578.379883,10673.099609,10577.480469,10635.250000,10635.250000,189720000
2002-03-20,10626.849609,10626.980469,10496.040039,10501.570313,10501.570313,209070000
2002-03-21,10501.990234,10505.719727,10354.740234,10479.839844,10479.839844,227260000
2002-03-22,10477.700195,10491.190430,10386.360352,10427.669922,10427.669922,188650000
2002-03-25,10428.429688,10449.259766,10280.769531,10281.669922,10281.669922,218840000
2002-03-26,10280.509766,10432.860352,10276.759766,10353.360352,10353.360352,202990000
2002-03-27,10351.280273,10453.900391,10337.860352,10426.910156,10426.910156,190880000
2002-03-28,10429.679688,10502.610352,10403.730469,10403.940430,10403.940430,179480000
2002-04-01,10402.070313,10402.070313,10263.679688,10362.700195,10362.700195,173820000
2002-04-02,10352.459961,10352.459961,10264.860352,10313.709961,10313.709961,191170000
2002-04-03,10311.809570,10339.860352,10139.480469,10198.290039,10198.290039,217770000
2002-04-04,10199.540039,10261.879883,10157.259766,10235.169922,10235.169922,214030000
2002-04-05,10235.799805,10335.299805,10217.389648,10271.639648,10271.639648,181160000
2002-04-08,10258.910156,10258.910156,10120.870117,10249.080078,10249.080078,220420000
2002-04-09,10249.839844,10304.990234,10201.129883,10208.669922,10208.669922,239080000
2002-04-10,10210.400391,10394.669922,10210.400391,10381.730469,10381.730469,267700000
2002-04-11,10378.889648,10378.889648,10154.280273,10176.080078,10176.080078,309050000
2002-04-12,10178.570313,10237.940430,10138.650391,10190.820313,10190.820313,231400000
2002-04-15,10189.570313,10225.759766,10070.490234,10093.669922,10093.669922,231610000
2002-04-16,10100.379883,10308.169922,10100.110352,10301.320313,10301.320313,253910000
2002-04-17,10299.660156,10326.440430,10188.259766,10220.780273,10220.780273,254320000
2002-04-18,10219.469727,10258.839844,10057.000000,10205.280273,10205.280273,266470000
2002-04-19,10212.690430,10270.879883,10212.690430,10257.110352,10257.110352,249560000
2002-04-22,10256.000000,10256.000000,10109.240234,10136.429688,10136.429688,207120000
2002-04-23,10137.200195,10177.129883,10069.459961,10089.240234,10089.240234,238640000
2002-04-24,10090.070313,10163.419922,10027.660156,10030.429688,10030.429688,219790000
2002-04-25,10028.700195,10039.559570,9926.570313,10035.059570,10035.059570,248480000
2002-04-26,10037.419922,10082.669922,9910.719727,9910.719727,9910.719727,213180000
2002-04-29,9910.519531,9937.089844,9811.570313,9819.870117,9819.870117,211930000
2002-04-30,9818.900391,10006.280273,9818.900391,9946.219727,9946.219727,271250000
2002-05-01,9944.900391,10086.610352,9830.669922,10059.629883,10059.629883,262390000
2002-05-02,10057.620117,10117.540039,10040.120117,10091.870117,10091.870117,221770000
2002-05-03,10091.730469,10092.080078,9943.709961,10006.629883,10006.629883,227940000
2002-05-06,10005.799805,10023.860352,9807.690430,9808.040039,9808.040039,213910000
2002-05-07,9810.530273,9919.030273,9810.530273,9836.549805,9836.549805,270090000
2002-05-08,9847.959961,10148.940430,9847.959961,10141.830078,10141.830078,281990000
2002-05-09,10137.959961,10144.740234,10016.730469,10037.419922,10037.419922,215340000
2002-05-10,10040.250000,10062.049805,9922.349609,9939.919922,9939.919922,212260000
2002-05-13,9938.820313,10110.969727,9920.200195,10109.660156,10109.660156,201420000
2002-05-14,10119.339844,10304.440430,10119.339844,10298.139648,10298.139648,254830000
2002-05-15,10288.559570,10349.070313,10223.690430,10243.679688,10243.679688,254000000
2002-05-16,10242.110352,10318.830078,10230.679688,10289.209961,10289.209961,198100000
2002-05-17,10291.049805,10353.429688,10256.719727,10353.080078,10353.080078,228190000
2002-05-20,10348.929688,10348.929688,10211.719727,10229.500000,10229.500000,167470000
2002-05-21,10229.080078,10292.950195,10086.549805,10105.709961,10105.709961,208290000
2002-05-22,10098.580078,10157.879883,10063.500000,10157.879883,10157.879883,198520000
2002-05-23,10158.299805,10216.080078,10086.959961,10216.080078,10216.080078,203610000
2002-05-24,10211.919922,10217.669922,10084.750000,10104.259766,10104.259766,143810000
2002-05-28,10106.540039,10118.509766,9961.860352,9981.580078,9981.580078,183870000
2002-05-29,9976.940430,9988.500000,9922.969727,9923.040039,9923.040039,198060000
2002-05-30,9915.009766,9943.519531,9802.230469,9911.690430,9911.690430,233250000
2002-05-31,9915.150391,10042.259766,9915.009766,9925.250000,9925.250000,221700000
2002-06-03,9923.940430,9986.490234,9704.179688,9709.790039,9709.790039,221400000
2002-06-04,9710.339844,9739.410156,9592.790039,9687.839844,9687.839844,263590000
2002-06-05,9688.530273,9800.889648,9688.320313,9796.799805,9796.799805,224800000
2002-06-06,9795.700195,9802.549805,9594.660156,9624.639648,9624.639648,269660000
2002-06-07,9592.379883,9636.469727,9472.540039,9589.669922,9589.669922,366490000
2002-06-10,9587.379883,9718.089844,9562.540039,9645.400391,9645.400391,226060000
2002-06-11,9647.620117,9758.799805,9508.690430,9517.259766,9517.259766,252640000
2002-06-12,9515.120117,9624.769531,9449.980469,9617.709961,9617.709961,332400000
2002-06-13,9612.870117,9625.400391,9491.860352,9502.799805,9502.799805,227630000
2002-06-14,9498.919922,9498.919922,9260.990234,9474.209961,9474.209961,286920000
2002-06-17,9476.500000,9687.769531,9476.500000,9687.419922,9687.419922,247560000
2002-06-18,9684.519531,9721.750000,9636.959961,9706.120117,9706.120117,212730000
2002-06-19,9702.000000,9733.389648,9542.740234,9561.570313,9561.570313,248010000
2002-06-20,9561.639648,9573.889648,9425.879883,9431.769531,9431.769531,277030000
2002-06-21,9430.660156,9430.660156,9220.629883,9253.790039,9253.790039,416400000
2002-06-24,9252.469727,9369.950195,9083.559570,9281.820313,9281.820313,341190000
2002-06-25,9285.559570,9413.080078,9111.250000,9126.820313,9126.820313,294930000
2002-06-26,9108.219727,9160.809570,8926.570313,9120.110352,9120.110352,407350000
2002-06-27,9122.120117,9269.919922,9034.959961,9269.919922,9269.919922,335340000
2002-06-28,9270.330078,9362.820313,9237.730469,9243.259766,9243.259766,331590000
2002-07-01,9239.250000,9327.440430,9106.889648,9109.790039,9109.790039,258620000
2002-07-02,9104.950195,9135.820313,8960.540039,9007.750000,9007.750000,313900000
2002-07-03,9006.370117,9070.889648,8897.540039,9054.969727,9054.969727,272750000
2002-07-05,9061.540039,9379.849609,9061.540039,9379.500000,9379.500000,143040000
2002-07-08,9375.700195,9410.379883,9240.360352,9274.900391,9274.900391,244270000
2002-07-09,9273.379883,9318.099609,9081.959961,9096.089844,9096.089844,255570000
2002-07-10,9098.160156,9134.230469,8811.700195,8813.500000,8813.500000,383600000
2002-07-11,8812.120117,8854.900391,8605.339844,8801.530273,8801.530273,413260000
2002-07-12,8805.330078,8849.219727,8599.660156,8684.530273,8684.530273,339060000
2002-07-15,8681.280273,8681.900391,8244.870117,8639.190430,8639.190430,379100000
2002-07-16,8635.309570,8635.660156,8406.450195,8473.110352,8473.110352,364500000
2002-07-17,8476.209961,8723.370117,8452.759766,8542.480469,8542.480469,377580000
2002-07-18,8540.469727,8621.950195,8404.429688,8409.490234,8409.490234,276320000
2002-07-19,8406.099609,8406.099609,7966.720215,8019.259766,8019.259766,379120000
2002-07-22,8015.040039,8103.859863,7717.290039,7784.580078,7784.580078,477860000
2002-07-23,7785.549805,7894.410156,7682.890137,7702.339844,7702.339844,528730000
2002-07-24,7698.459961,8202.019531,7532.660156,8191.290039,8191.290039,568650000
2002-07-25,8185.890137,8309.389648,7945.950195,8186.310059,8186.310059,442460000
2002-07-26,8192.610352,8267.719727,8114.589844,8264.389648,8264.389648,306600000
2002-07-29,8267.990234,8711.879883,8267.990234,8711.879883,8711.879883,328750000
2002-07-30,8707.030273,8762.139648,8540.120117,8680.030273,8680.030273,332810000
2002-07-31,8678.650391,8736.730469,8537.099609,8736.589844,8736.589844,328050000
2002-08-01,8732.580078,8734.309570,8479.900391,8506.620117,8506.620117,306600000
2002-08-02,8504.959961,8508.769531,8203.820313,8313.129883,8313.129883,298050000
2002-08-05,8312.919922,8312.919922,8030.819824,8043.629883,8043.629883,281930000
2002-08-06,8049.930176,8418.150391,8049.930176,8274.089844,8274.089844,303670000
2002-08-07,8282.250000,8460.169922,8214.620117,8456.150391,8456.150391,282860000
2002-08-08,8456.290039,8717.419922,8430.330078,8712.019531,8712.019531,308760000
2002-08-09,8707.240234,8796.679688,8575.980469,8745.450195,8745.450195,240400000
2002-08-12,8741.919922,8742.059570,8582.009766,8688.889648,8688.889648,194200000
2002-08-13,8683.150391,8745.519531,8473.320313,8482.389648,8482.389648,263650000
2002-08-14,8479.139648,8748.290039,8353.070313,8743.309570,8743.309570,308960000
2002-08-15,8745.040039,8854.209961,8687.919922,8818.139648,8818.139648,285810000
2002-08-16,8813.070313,8837.519531,8709.389648,8778.059570,8778.059570,250960000
2002-08-19,8777.089844,8994.120117,8753.519531,8990.790039,8990.790039,250510000
2002-08-20,8986.500000,8986.500000,8822.019531,8872.070313,8872.070313,250310000
2002-08-21,8866.139648,8974.360352,8798.889648,8957.230469,8957.230469,280710000
2002-08-22,8961.179688,9077.009766,8926.919922,9053.639648,9053.639648,236710000
2002-08-23,9051.490234,9051.490234,8829.959961,8872.959961,8872.959961,208070000
2002-08-26,8873.929688,8949.530273,8756.019531,8919.009766,8919.009766,187120000
2002-08-27,8917.490234,9017.019531,8782.030273,8824.410156,8824.410156,231250000
2002-08-28,8823.929688,8823.990234,8646.190430,8694.089844,8694.089844,219470000
2002-08-29,8690.690430,8742.009766,8558.019531,8670.990234,8670.990234,224250000
2002-08-30,8669.259766,8783.349609,8605.870117,8663.500000,8663.500000,177100000
2002-09-03,8659.269531,8659.269531,8304.299805,8308.049805,8308.049805,267290000
2002-09-04,8308.530273,8452.589844,8280.400391,8425.120117,8425.120117,273410000
2002-09-05,8420.200195,8420.200195,8217.049805,8283.700195,8283.700195,285590000
2002-09-06,8296.459961,8474.709961,8296.459961,8427.200195,8427.200195,253650000
2002-09-09,8425.879883,8558.009766,8315.469727,8519.379883,8519.379883,230080000
2002-09-10,8520.139648,8602.610352,8502.320313,8602.610352,8602.610352,220350000
2002-09-11,8604.269531,8726.900391,8570.219727,8581.169922,8581.169922,185470000
2002-09-12,8574.940430,8574.940430,8359.089844,8379.410156,8379.410156,222760000
2002-09-13,8377.679688,8378.440430,8247.839844,8312.690430,8312.690430,248270000
2002-09-16,8311.790039,8389.259766,8257.690430,8380.179688,8380.179688,189900000
2002-09-17,8386.349609,8482.339844,8192.009766,8207.549805,8207.549805,260470000
2002-09-18,8203.070313,8253.320313,8051.910156,8172.450195,8172.450195,289370000
2002-09-19,8170.649902,8170.649902,7939.830078,7942.390137,7942.390137,276320000
2002-09-20,7945.930176,8017.370117,7922.069824,7986.020020,7986.020020,431280000
2002-09-23,7984.770020,7984.770020,7788.419922,7872.149902,7872.149902,268190000
2002-09-24,7871.229980,7871.229980,7666.000000,7683.129883,7683.129883,336190000
2002-09-25,7687.160156,7891.279785,7665.660156,7841.819824,7841.819824,328040000
2002-09-26,7844.620117,8012.419922,7844.620117,7997.120117,7997.120117,334600000
2002-09-27,7996.009766,7996.009766,7694.720215,7701.450195,7701.450195,327120000
2002-09-30,7698.810059,7698.810059,7460.779785,7591.930176,7591.930176,373450000
2002-10-01,7593.040039,7940.589844,7593.040039,7938.790039,7938.790039,339910000
2002-10-02,7936.569824,7969.370117,7742.020020,7755.609863,7755.609863,322970000
2002-10-03,7753.459961,7913.470215,7693.330078,7717.189941,7717.189941,316980000
2002-10-04,7719.339844,7784.810059,7472.009766,7528.399902,7528.399902,338800000
2002-10-07,7528.680176,7637.910156,7404.939941,7422.839844,7422.839844,300960000
2002-10-08,7425.819824,7622.660156,7331.419922,7501.490234,7501.490234,377960000
2002-10-09,7499.959961,7500.029785,7282.390137,7286.270020,7286.270020,377870000
2002-10-10,7286.339844,7560.930176,7197.490234,7533.950195,7533.950195,393740000
2002-10-11,7540.740234,7901.259766,7540.740234,7850.290039,7850.290039,351520000
2002-10-14,7848.209961,7915.000000,7745.700195,7877.399902,7877.399902,228340000
2002-10-15,7883.229980,8255.679688,7883.229980,8255.679688,8255.679688,410910000
2002-10-16,8232.099609,8232.099609,8013.410156,8036.029785,8036.029785,385800000
2002-10-17,8038.310059,8318.450195,8038.240234,8275.040039,8275.040039,390240000
2002-10-18,8287.719727,8331.559570,8147.200195,8322.400391,8322.400391,319260000
2002-10-21,8320.740234,8547.830078,8230.500000,8538.240234,8538.240234,311250000
2002-10-22,8534.080078,8534.080078,8376.150391,8450.160156,8450.160156,294820000
2002-10-23,8448.559570,8494.759766,8294.379883,8494.269531,8494.269531,332100000
2002-10-24,8495.379883,8558.629883,8277.870117,8317.339844,8317.339844,303020000
2002-10-25,8317.480469,8445.299805,8258.519531,8443.990234,8443.990234,242650000
2002-10-28,8448.980469,8531.450195,8325.450195,8368.040039,8368.040039,290400000
2002-10-29,8367.280273,8399.740234,8198.040039,8368.940430,8368.940430,287600000
2002-10-30,8363.950195,8459.309570,8307.419922,8427.410156,8427.410156,290370000
2002-10-31,8427.339844,8493.919922,8336.339844,8397.030273,8397.030273,291380000
2002-11-01,8395.639648,8542.269531,8309.500000,8517.639648,8517.639648,281290000
2002-11-04,8521.599609,8730.639648,8521.599609,8571.599609,8571.599609,336230000
2002-11-05,8568.759766,8691.379883,8544.419922,8678.269531,8678.269531,252030000
2002-11-06,8677.169922,8800.000000,8590.190430,8771.009766,8771.009766,321670000
2002-11-07,8766.080078,8766.219727,8549.820313,8586.240234,8586.240234,328020000
2002-11-08,8585.750000,8668.910156,8498.919922,8537.129883,8537.129883,250130000
2002-11-11,8535.809570,8535.879883,8349.530273,8358.950195,8358.950195,213540000
2002-11-12,8356.730469,8504.669922,8356.730469,8386.000000,8386.000000,275330000
2002-11-13,8380.320313,8493.509766,8298.679688,8398.490234,8398.490234,301160000
2002-11-14,8403.690430,8545.110352,8403.690430,8542.129883,8542.129883,267380000
2002-11-15,8535.639648,8583.950195,8460.769531,8579.089844,8579.089844,290040000
2002-11-18,8579.740234,8636.240234,8480.679688,8486.570313,8486.570313,232900000
2002-11-19,8484.929688,8546.839844,8405.120117,8474.780273,8474.780273,263730000
2002-11-20,8469.570313,8643.030273,8439.059570,8623.009766,8623.009766,299740000
2002-11-21,8625.480469,8856.570313,8625.480469,8845.150391,8845.150391,399040000
2002-11-22,8842.410156,8880.389648,8801.000000,8804.839844,8804.839844,279420000
2002-11-25,8804.969727,8868.870117,8756.019531,8849.400391,8849.400391,228250000
2002-11-26,8844.120117,8844.400391,8670.179688,8676.419922,8676.419922,254320000
2002-11-27,8678.959961,8939.910156,8678.959961,8931.679688,8931.679688,226450000
2002-11-29,8933.669922,8950.330078,8891.290039,8896.089844,8896.089844,109700000
2002-12-02,8902.950195,9043.370117,8787.150391,8862.570313,8862.570313,282090000
2002-12-03,8861.129883,8861.129883,8721.879883,8742.929688,8742.929688,240680000
2002-12-04,8734.219727,8811.620117,8653.379883,8737.849609,8737.849609,283220000
2002-12-05,8740.660156,8769.049805,8608.750000,8623.280273,8623.280273,241330000
2002-12-06,8620.879883,8679.509766,8501.860352,8645.769531,8645.769531,242140000
2002-12-09,8643.990234,8643.990234,8473.000000,8473.410156,8473.410156,227690000
2002-12-10,8473.610352,8578.990234,8469.549805,8574.259766,8574.259766,224650000
2002-12-11,8571.519531,8625.889648,8487.530273,8589.139648,8589.139648,219990000
2002-12-12,8590.990234,8615.129883,8510.839844,8538.400391,8538.400391,206020000
2002-12-13,8536.070313,8536.070313,8422.940430,8433.709961,8433.709961,213100000
2002-12-16,8436.589844,8627.540039,8434.740234,8627.400391,8627.400391,207040000
2002-12-17,8626.990234,8638.639648,8525.030273,8535.389648,8535.389648,224130000
2002-12-18,8531.309570,8531.379883,8407.719727,8447.349609,8447.349609,227620000
2002-12-19,8441.940430,8505.230469,8327.780273,8364.799805,8364.799805,249130000
2002-12-20,8367.410156,8513.650391,8367.410156,8511.320313,8511.320313,386140000
2002-12-23,8511.389648,8554.040039,8462.639648,8493.290039,8493.290039,184910000
2002-12-24,8491.990234,8491.990234,8443.650391,8448.110352,8448.110352,81600000
2002-12-26,8448.860352,8565.009766,8408.709961,8432.610352,8432.610352,130760000
2002-12-27,8429.280273,8449.410156,8285.139648,8303.780273,8303.780273,143720000
2002-12-30,8304.059570,8364.740234,8252.509766,8332.849609,8332.849609,200850000
2002-12-31,8332.240234,8361.309570,8242.910156,8341.629883,8341.629883,190390000
2003-01-02,8342.379883,8608.269531,8342.379883,8607.519531,8607.519531,243910000
2003-01-03,8607.379883,8635.490234,8552.870117,8601.690430,8601.690430,234000000
2003-01-06,8602.780273,8800.589844,8602.099609,8773.570313,8773.570313,258040000
2003-01-07,8775.839844,8802.639648,8713.030273,8740.589844,8740.589844,266970000
2003-01-08,8735.929688,8736.070313,8580.099609,8595.309570,8595.309570,255650000
2003-01-09,8596.679688,8787.700195,8596.610352,8776.179688,8776.179688,253560000
2003-01-10,8776.040039,8818.549805,8689.580078,8784.889648,8784.889648,235610000
2003-01-13,8787.830078,8869.290039,8746.969727,8785.980469,8785.980469,231990000
2003-01-14,8787.219727,8843.370117,8746.349609,8842.620117,8842.620117,225130000
2003-01-15,8843.639648,8854.610352,8702.139648,8723.179688,8723.179688,254600000
2003-01-16,8721.120117,8805.519531,8673.049805,8697.870117,8697.870117,230790000
2003-01-17,8695.820313,8695.820313,8559.110352,8586.740234,8586.740234,293830000
2003-01-21,8586.259766,8623.490234,8438.179688,8442.900391,8442.900391,231720000
2003-01-22,8439.540039,8444.610352,8306.589844,8318.730469,8318.730469,265550000
2003-01-23,8320.719727,8386.610352,8255.860352,8369.469727,8369.469727,274990000
2003-01-24,8367.889648,8367.889648,8112.430176,8131.009766,8131.009766,267450000
2003-01-27,8128.540039,8150.339844,7957.819824,7989.560059,7989.560059,272190000
2003-01-28,7991.069824,8114.000000,7991.069824,8088.839844,8088.839844,265270000
2003-01-29,8087.950195,8158.020020,7945.000000,8110.709961,8110.709961,297990000
2003-01-30,8109.140137,8141.089844,7938.620117,7945.129883,7945.129883,259940000
2003-01-31,7939.720215,8089.660156,7917.160156,8053.810059,8053.810059,307420000
2003-02-03,8053.740234,8152.080078,8053.740234,8109.819824,8109.819824,221770000
2003-02-04,8104.609863,8104.609863,7934.770020,8013.290039,8013.290039,228700000
2003-02-05,8014.450195,8152.529785,7967.819824,7985.180176,7985.180176,229550000
2003-02-06,7981.950195,7991.959961,7881.299805,7929.299805,7929.299805,218870000
2003-02-07,7932.450195,8001.080078,7830.020020,7864.229980,7864.229980,220080000
2003-02-10,7865.740234,7933.680176,7801.290039,7920.109863,7920.109863,224630000
2003-02-11,7920.930176,7985.520020,7806.500000,7843.109863,7843.109863,227230000
2003-02-12,7836.359863,7854.620117,7753.709961,7758.169922,7758.169922,205990000
2003-02-13,7756.549805,7781.890137,7628.990234,7749.870117,7749.870117,238130000
2003-02-14,7750.899902,7908.799805,7725.319824,7908.799805,7908.799805,237900000
2003-02-18,7909.299805,8076.020020,7909.299805,8041.149902,8041.149902,225050000
2003-02-19,8033.799805,8043.109863,7935.270020,8000.600098,8000.600098,199120000
2003-02-20,8002.700195,8027.350098,7893.740234,7914.959961,7914.959961,219580000
2003-02-21,7915.520020,8039.270020,7854.379883,8018.109863,8018.109863,261470000
2003-02-24,8017.339844,8017.339844,7851.109863,7858.240234,7858.240234,229020000
2003-02-25,7856.419922,7920.490234,7719.640137,7909.500000,7909.500000,270080000
2003-02-26,7907.390137,7925.810059,7793.890137,7806.979980,7806.979980,261170000
2003-02-27,7807.959961,7924.620117,7789.950195,7884.990234,7884.990234,254920000
2003-02-28,7886.109863,7965.799805,7855.439941,7891.080078,7891.080078,245060000
2003-03-03,7890.240234,7981.459961,7822.729980,7837.859863,7837.859863,216370000
2003-03-04,7838.140137,7845.709961,7704.310059,7704.870117,7704.870117,219770000
2003-03-05,7702.350098,7775.600098,7661.319824,7775.600098,7775.600098,237140000
2003-03-06,7774.759766,7777.419922,7659.089844,7673.990234,7673.990234,231760000
2003-03-07,7671.750000,7743.819824,7562.649902,7740.029785,7740.029785,310190000
2003-03-10,7739.399902,7739.470215,7559.640137,7568.180176,7568.180176,215960000
2003-03-11,7568.529785,7642.410156,7520.629883,7524.060059,7524.060059,227470000
2003-03-12,7517.759766,7552.069824,7416.640137,7552.069824,7552.069824,286350000
2003-03-13,7555.290039,7824.339844,7555.290039,7821.750000,7821.750000,346650000
2003-03-14,7822.169922,7931.629883,7799.479980,7859.709961,7859.709961,301760000
2003-03-17,7857.959961,8145.839844,7779.729980,8141.919922,8141.919922,356750000
2003-03-18,8142.689941,8209.360352,8096.120117,8194.230469,8194.230469,302750000
2003-03-19,8193.040039,8277.639648,8141.500000,8265.450195,8265.450195,277110000
2003-03-20,8264.679688,8318.809570,8130.859863,8286.599609,8286.599609,266450000
2003-03-21,8290.379883,8522.179688,8290.379883,8521.969727,8521.969727,360490000
2003-03-24,8514.820313,8514.820313,8185.200195,8214.679688,8214.679688,259460000
2003-03-25,8216.849609,8337.719727,8180.720215,8280.230469,8280.230469,258050000
2003-03-26,8279.879883,8284.990234,8187.729980,8229.879883,8229.879883,227160000
2003-03-27,8226.389648,8251.799805,8104.049805,8201.450195,8201.450195,225400000
2003-03-28,8198.849609,8205.089844,8105.790039,8145.770020,8145.770020,187980000
2003-03-31,8142.830078,8142.830078,7929.310059,7992.129883,7992.129883,301270000
2003-04-01,7992.830078,8100.529785,7979.689941,8069.859863,8069.859863,263590000
2003-04-02,8069.859863,8316.580078,8069.859863,8285.059570,8285.059570,289360000
2003-04-03,8285.759766,8335.620117,8237.540039,8240.379883,8240.379883,258180000
2003-04-04,8240.589844,8305.860352,8215.099609,8277.150391,8277.150391,246900000
2003-04-07,8284.150391,8520.209961,8284.150391,8300.410156,8300.410156,285610000
2003-04-08,8299.120117,8342.830078,8260.480469,8298.919922,8298.919922,229810000
2003-04-09,8299.280273,8388.330078,8195.139648,8197.940430,8197.940430,261020000
2003-04-10,8198.990234,8225.040039,8145.870117,8221.330078,8221.330078,206280000
2003-04-11,8223.219727,8337.580078,8179.879883,8203.410156,8203.410156,214360000
2003-04-14,8203.969727,8351.940430,8201.549805,8351.099609,8351.099609,199690000
2003-04-15,8347.660156,8402.429688,8307.540039,8402.360352,8402.360352,255820000
2003-04-16,8405.719727,8446.469727,8233.730469,8257.610352,8257.610352,303520000
2003-04-17,8255.790039,8347.450195,8235.410156,8337.650391,8337.650391,246320000
2003-04-21,8336.669922,8397.950195,8301.940430,8328.900391,8328.900391,175900000
2003-04-22,8326.379883,8487.509766,8263.980469,8484.990234,8484.990234,250980000
2003-04-23,8484.919922,8526.379883,8451.450195,8515.660156,8515.660156,271240000
2003-04-24,8512.440430,8512.440430,8395.700195,8440.040039,8440.040039,239460000
2003-04-25,8438.980469,8439.330078,8288.490234,8306.349609,8306.349609,226270000
2003-04-28,8306.839844,8501.660156,8305.030273,8471.610352,8471.610352,214870000
2003-04-29,8472.879883,8559.769531,8442.339844,8502.990234,8502.990234,236500000
2003-04-30,8501.379883,8528.750000,8432.120117,8480.089844,8480.089844,252910000
2003-05-01,8478.480469,8488.349609,8340.230469,8454.250000,8454.250000,198580000
2003-05-02,8453.480469,8593.250000,8409.290039,8582.679688,8582.679688,216790000
2003-05-05,8583.169922,8601.940430,8511.110352,8531.570313,8531.570313,200340000
2003-05-06,8531.280273,8641.219727,8525.750000,8588.360352,8588.360352,225340000
2003-05-07,8585.419922,8635.059570,8529.040039,8560.629883,8560.629883,210880000
2003-05-08,8558.669922,8575.110352,8477.360352,8491.219727,8491.219727,192890000
2003-05-09,8492.690430,8612.790039,8492.690430,8604.599609,8604.599609,19950000
2003-05-12,8603.900391,8743.469727,8569.440430,8726.730469,8726.730469,224780000
2003-05-13,8722.879883,8723.290039,8647.599609,8679.250000,8679.250000,194040000
2003-05-14,8673.290039,8728.410156,8608.309570,8647.820313,8647.820313,202190000
2003-05-15,8649.219727,8727.780273,8643.110352,8713.139648,8713.139648,213370000
2003-05-16,8710.360352,8742.580078,8644.820313,8678.969727,8678.969727,244540000
2003-05-19,8676.519531,8676.589844,8483.309570,8493.389648,8493.389648,220770000
2003-05-20,8494.089844,8550.259766,8416.719727,8491.360352,8491.360352,263620000
2003-05-21,8485.620117,8523.160156,8431.209961,8516.429688,8516.429688,316410000
2003-05-22,8516.990234,8628.139648,8509.219727,8594.019531,8594.019531,278820000
2003-05-23,8594.019531,8625.820313,8541.570313,8601.379883,8601.379883,197850000
2003-05-27,8600.540039,8792.440430,8540.589844,8781.349609,8781.349609,266320000
2003-05-28,8781.839844,8854.530273,8773.929688,8793.120117,8793.120117,265520000
2003-05-29,8787.230469,8862.580078,8679.599609,8711.179688,8711.179688,286300000
2003-05-30,8711.459961,8868.330078,8711.389648,8850.259766,8850.259766,246980000
2003-06-02,8851.450195,9003.269531,8851.450195,8897.809570,8897.809570,261750000
2003-06-03,8898.230469,8940.379883,8861.320313,8922.950195,8922.950195,222930000
2003-06-04,8919.940430,9057.400391,8909.009766,9038.980469,9038.980469,253390000
2003-06-05,9036.669922,9045.150391,8969.240234,9041.299805,9041.299805,300130000
2003-06-06,9045.570313,9215.879883,9045.570313,9062.790039,9062.790039,348170000
2003-06-09,9061.179688,9066.450195,8945.589844,8980.000000,8980.000000,210890000
2003-06-10,8980.790039,9059.290039,8980.650391,9054.889648,9054.889648,211700000
2003-06-11,9048.849609,9183.219727,9038.070313,9183.219727,9183.219727,217720000
2003-06-12,9184.290039,9236.110352,9116.860352,9196.549805,9196.549805,215420000
2003-06-13,9197.879883,9222.669922,9074.080078,9117.120117,9117.120117,189390000
2003-06-16,9117.559570,9318.959961,9117.559570,9318.959961,9318.959961,209150000
2003-06-17,9319.660156,9352.769531,9268.959961,9323.019531,9323.019531,266920000
2003-06-18,9322.669922,9333.660156,9232.049805,9293.799805,9293.799805,259520000
2003-06-19,9293.799805,9313.290039,9154.740234,9179.530273,9179.530273,234810000
2003-06-20,9180.929688,9276.509766,9180.929688,9200.750000,9200.750000,338410000
2003-06-23,9199.490234,9199.700195,9038.290039,9072.950195,9072.950195,197010000
2003-06-24,9071.480469,9140.809570,9057.889648,9109.849609,9109.849609,205210000
2003-06-25,9109.570313,9161.740234,9000.679688,9011.530273,9011.530273,217660000
2003-06-26,9011.059570,9092.209961,8987.160156,9079.040039,9079.040039,190510000
2003-06-27,9079.740234,9105.509766,8970.280273,8989.049805,8989.049805,213230000
2003-06-30,8990.740234,9068.049805,8970.429688,8985.440430,8985.440430,223930000
2003-07-01,8983.660156,9050.820313,8871.200195,9040.950195,9040.950195,230460000
2003-07-02,9043.540039,9148.299805,9043.540039,9142.839844,9142.839844,253550000
2003-07-03,9141.160156,9149.629883,9035.339844,9070.209961,9070.209961,132100000
2003-07-07,9073.919922,9261.120117,9073.919922,9216.790039,9216.790039,235220000
2003-07-08,9213.480469,9236.389648,9162.940430,9223.089844,9223.089844,225570000
2003-07-09,9221.900391,9229.110352,9108.240234,9156.209961,9156.209961,273640000
2003-07-10,9154.530273,9154.530273,8996.759766,9036.040039,9036.040039,213540000
2003-07-11,9036.389648,9146.480469,9035.519531,9119.589844,9119.589844,192970000
2003-07-14,9126.450195,9278.410156,9126.450195,9177.150391,9177.150391,250150000
2003-07-15,9179.179688,9238.009766,9091.299805,9128.969727,9128.969727,271370000
2003-07-16,9133.700195,9153.419922,9042.190430,9094.589844,9094.589844,279140000
2003-07-17,9089.339844,9113.570313,9017.839844,9050.820313,9050.820313,245390000
2003-07-18,9052.290039,9188.150391,9052.290039,9188.150391,9188.150391,229880000
2003-07-21,9187.799805,9187.799805,9075.190430,9096.690430,9096.690430,204350000
2003-07-22,9098.650391,9174.419922,9037.299805,9158.450195,9158.450195,217580000
2003-07-23,9159.080078,9203.480469,9102.280273,9194.240234,9194.240234,190150000
2003-07-24,9196.559570,9281.419922,9106.419922,9112.509766,9112.509766,210790000
2003-07-25,9113.849609,9284.570313,9085.129883,9284.570313,9284.570313,201620000
2003-07-28,9284.919922,9303.830078,9234.500000,9266.509766,9266.509766,205610000
2003-07-29,9268.190430,9289.690430,9168.259766,9204.459961,9204.459961,227410000
2003-07-30,9204.389648,9236.540039,9164.969727,9200.049805,9200.049805,176990000
2003-07-31,9199.349609,9361.400391,9199.280273,9233.799805,9233.799805,243910000
2003-08-01,9232.679688,9234.219727,9138.290039,9153.969727,9153.969727,212650000
2003-08-04,9154.179688,9209.150391,9048.580078,9186.040039,9186.040039,195740000
2003-08-05,9185.269531,9187.730469,9034.570313,9036.320313,9036.320313,198620000
2003-08-06,9032.959961,9134.570313,8997.110352,9061.740234,9061.740234,214380000
2003-08-07,9060.480469,9135.000000,9031.139648,9126.450195,9126.450195,191330000
2003-08-08,9127.360352,9191.370117,9127.360352,9191.089844,9191.089844,171640000
2003-08-11,9189.620117,9251.589844,9146.620117,9217.349609,9217.349609,145460000
2003-08-12,9218.120117,9310.269531,9208.799805,9310.059570,9310.059570,167710000
2003-08-13,9303.690430,9322.110352,9233.940430,9271.759766,9271.759766,165850000
2003-08-14,9272.250000,9334.570313,9218.820313,9310.559570,9310.559570,168170000
2003-08-15,9308.519531,9337.169922,9281.500000,9321.690430,9321.690430,104780000
2003-08-18,9320.660156,9419.379883,9320.589844,9412.450195,9412.450195,185580000
2003-08-19,9412.169922,9445.080078,9351.730469,9428.900391,9428.900391,214810000
2003-08-20,9420.129883,9423.259766,9364.030273,9397.509766,9397.509766,244570000
2003-08-21,9399.959961,9481.440430,9391.889648,9423.679688,9423.679688,221730000
2003-08-22,9436.040039,9499.969727,9345.860352,9348.870117,9348.870117,250780000
2003-08-25,9349.440430,9350.769531,9280.940430,9317.639648,9317.639648,148680000
2003-08-26,9316.030273,9353.860352,9233.080078,9340.450195,9340.450195,190330000
2003-08-27,9339.820313,9346.980469,9306.490234,9333.790039,9333.790039,147560000
2003-08-28,9334.349609,9392.589844,9261.570313,9374.209961,9374.209961,163340000
2003-08-29,9373.330078,9421.230469,9350.070313,9415.820313,9415.820313,150050000
2003-09-02,9416.669922,9535.969727,9389.580078,9523.269531,9523.269531,226800000
2003-09-03,9521.860352,9597.379883,9514.490234,9568.459961,9568.459961,260220000
2003-09-04,9569.089844,9609.089844,9541.719727,9587.900391,9587.900391,203050000
2003-09-05,9589.519531,9589.519531,9461.370117,9503.339844,9503.339844,201900000
2003-09-08,9503.410156,9599.339844,9503.410156,9586.290039,9586.290039,174430000
2003-09-09,9584.919922,9584.950195,9490.839844,9507.200195,9507.200195,190790000
2003-09-10,9504.879883,9504.950195,9400.379883,9420.459961,9420.459961,206080000
2003-09-11,9415.049805,9502.839844,9410.419922,9459.759766,9459.759766,181230000
2003-09-12,9456.879883,9488.320313,9380.950195,9471.549805,9471.549805,183360000
2003-09-15,9471.190430,9490.910156,9436.599609,9448.809570,9448.809570,171610000
2003-09-16,9449.160156,9571.129883,9449.160156,9567.339844,9567.339844,196800000
2003-09-17,9566.080078,9594.429688,9536.809570,9545.650391,9545.650391,203820000
2003-09-18,9544.040039,9662.839844,9538.280273,9659.129883,9659.129883,223390000
2003-09-19,9661.799805,9686.080078,9610.150391,9644.820313,9644.820313,261600000
2003-09-22,9641.799805,9641.870117,9501.719727,9535.410156,9535.410156,191540000
2003-09-23,9535.759766,9583.480469,9511.410156,9576.040039,9576.040039,186460000
2003-09-24,9575.969727,9592.669922,9423.540039,9425.509766,9425.509766,233670000
2003-09-25,9425.580078,9458.490234,9342.980469,9343.959961,9343.959961,223450000
2003-09-26,9342.429688,9358.280273,9303.820313,9313.080078,9313.080078,227350000
2003-09-29,9314.419922,9395.320313,9293.219727,9380.240234,9380.240234,204810000
2003-09-30,9378.099609,9378.099609,9230.469727,9275.059570,9275.059570,233100000
2003-10-01,9276.799805,9472.759766,9276.799805,9469.200195,9469.200195,283380000
2003-10-02,9464.759766,9511.059570,9427.650391,9487.799805,9487.799805,173820000
2003-10-03,9492.540039,9666.530273,9492.540039,9572.309570,9572.309570,248430000
2003-10-06,9572.389648,9624.910156,9562.530273,9594.980469,9594.980469,130430000
2003-10-07,9593.280273,9654.610352,9536.019531,9654.610352,9654.610352,196530000
2003-10-08,9653.330078,9672.019531,9595.280273,9630.900391,9630.900391,183620000
2003-10-09,9633.349609,9768.690430,9633.200195,9680.009766,9680.009766,254740000
2003-10-10,9682.900391,9712.240234,9656.530273,9674.679688,9674.679688,181510000
2003-10-13,9675.719727,9783.490234,9675.570313,9764.379883,9764.379883,166220000
2003-10-14,9763.269531,9812.980469,9732.309570,9812.980469,9812.980469,182210000
2003-10-15,9824.089844,9850.009766,9764.459961,9803.049805,9803.049805,245140000
2003-10-16,9798.679688,9823.419922,9730.379883,9791.719727,9791.719727,209300000
2003-10-17,9791.860352,9815.790039,9701.719727,9721.790039,9721.790039,191120000
2003-10-20,9721.500000,9777.940430,9705.570313,9777.940430,9777.940430,173840000
2003-10-21,9778.309570,9784.309570,9736.679688,9747.639648,9747.639648,207690000
2003-10-22,9741.980469,9742.049805,9580.240234,9598.240234,9598.240234,226890000
2003-10-23,9597.200195,9622.160156,9551.730469,9613.129883,9613.129883,198250000
2003-10-24,9600.980469,9600.980469,9497.719727,9582.459961,9582.459961,297430000
2003-10-27,9584.540039,9663.790039,9584.540039,9608.160156,9608.160156,193710000
2003-10-28,9609.719727,9749.940430,9609.719727,9748.309570,9748.309570,232950000
2003-10-29,9747.049805,9787.269531,9724.679688,9774.530273,9774.530273,224900000
2003-10-30,9772.009766,9838.759766,9754.009766,9786.610352,9786.610352,239250000
2003-10-31,9786.750000,9839.860352,9786.750000,9801.120117,9801.120117,199610000
2003-11-03,9802.459961,9896.160156,9802.379883,9858.459961,9858.459961,190630000
2003-11-04,9857.490234,9874.830078,9819.860352,9838.830078,9838.830078,197300000
2003-11-05,9837.639648,9859.339844,9778.309570,9820.830078,9820.830078,178470000
2003-11-06,9820.679688,9870.599609,9773.120117,9856.969727,9856.969727,183020000
2003-11-07,9857.120117,9903.570313,9798.610352,9809.790039,9809.790039,199350000
2003-11-10,9807.490234,9824.379883,9736.900391,9756.530273,9756.530273,172460000
2003-11-11,9756.530273,9761.200195,9719.049805,9737.790039,9737.790039,162750000
2003-11-12,9729.500000,9859.339844,9729.419922,9848.830078,9848.830078,188850000
2003-11-13,9846.969727,9852.900391,9792.009766,9837.940430,9837.940430,205640000
2003-11-14,9836.459961,9892.969727,9737.790039,9768.679688,9768.679688,222160000
2003-11-17,9765.639648,9765.639648,9629.870117,9710.830078,9710.830078,204910000
2003-11-18,9711.440430,9750.459961,9622.389648,9624.160156,9624.160156,229300000
2003-11-19,9620.679688,9707.639648,9614.240234,9690.459961,9690.459961,192500000
2003-11-20,9688.459961,9726.089844,9613.719727,9619.419922,9619.419922,205970000
2003-11-21,9622.019531,9650.309570,9585.500000,9628.530273,9628.530273,209010000
2003-11-24,9629.870117,9749.349609,9629.870117,9747.790039,9747.790039,192330000
2003-11-25,9748.679688,9795.209961,9723.790039,9763.940430,9763.940430,172500000
2003-11-26,9763.490234,9794.679688,9706.009766,9779.570313,9779.570313,162210000
2003-11-28,9779.719727,9804.980469,9764.830078,9782.459961,9782.459961,79160000
2003-12-01,9785.349609,9902.230469,9785.349609,9899.049805,9899.049805,227650000
2003-12-02,9899.639648,9900.450195,9837.269531,9853.639648,9853.639648,257640000
2003-12-03,9851.940430,9942.009766,9851.419922,9873.419922,9873.419922,222570000
2003-12-04,9874.830078,9933.860352,9865.780273,9930.820313,9930.820313,267840000
2003-12-05,9923.269531,9923.419922,9846.309570,9862.679688,9862.679688,201640000
2003-12-08,9862.009766,9970.160156,9859.570313,9965.269531,9965.269531,192730000
2003-12-09,9966.450195,10003.120117,9916.900391,9923.419922,9923.419922,231390000
2003-12-10,9922.379883,9958.379883,9882.379883,9921.860352,9921.860352,220980000
2003-12-11,9922.450195,10026.530273,9920.969727,10008.160156,10008.160156,208630000
2003-12-12,10008.750000,10052.070313,9976.790039,10042.160156,10042.160156,176900000
2003-12-15,10046.530273,10139.629883,10021.639648,10022.820313,10022.820313,247020000
2003-12-16,10023.339844,10137.629883,10023.339844,10129.559570,10129.559570,233730000
2003-12-17,10128.750000,10146.379883,10094.750000,10145.259766,10145.259766,179180000
2003-12-18,10141.410156,10254.080078,10137.339844,10248.080078,10248.080078,218010000
2003-12-19,10249.480469,10293.190430,10230.080078,10278.219727,10278.219727,279780000
2003-12-22,10276.480469,10338.000000,10255.259766,10338.000000,10338.000000,165730000
2003-12-23,10337.559570,10375.929688,10296.150391,10341.259766,10341.259766,151090000
2003-12-24,10341.410156,10341.480469,10305.120117,10305.190430,10305.190430,86180000
2003-12-26,10305.849609,10343.040039,10304.820313,10324.669922,10324.669922,49520000
2003-12-29,10321.349609,10450.000000,10321.349609,10450.000000,10450.000000,156400000
2003-12-30,10449.700195,10456.070313,10405.849609,10425.040039,10425.040039,132800000
2003-12-31,10426.299805,10462.440430,10407.040039,10453.919922,10453.919922,138670000
2004-01-02,10452.740234,10527.030273,10384.299805,10409.849609,10409.849609,168890000
2004-01-05,10411.849609,10544.070313,10411.849609,10544.070313,10544.070313,221290000
2004-01-06,10543.849609,10549.179688,10499.849609,10538.660156,10538.660156,191460000
2004-01-07,10535.459961,10539.459961,10466.290039,10529.030273,10529.030273,225490000
2004-01-08,10530.070313,10592.589844,10530.070313,10592.440430,10592.440430,237770000
2004-01-09,10589.250000,10589.250000,10448.669922,10458.889648,10458.889648,223250000
2004-01-12,10461.549805,10491.629883,10444.150391,10485.179688,10485.179688,197960000
2004-01-13,10485.179688,10509.849609,10367.410156,10427.179688,10427.179688,197310000
2004-01-14,10428.669922,10548.509766,10428.669922,10538.370117,10538.370117,186280000
2004-01-15,10534.519531,10592.740234,10477.179688,10553.849609,10553.849609,260090000
2004-01-16,10556.370117,10600.740234,10542.519531,10600.509766,10600.509766,254170000
2004-01-20,10601.400391,10616.959961,10519.490234,10528.660156,10528.660156,224300000
2004-01-21,10522.769531,10643.549805,10490.959961,10623.620117,10623.620117,214920000
2004-01-22,10624.219727,10660.879883,10607.400391,10623.179688,10623.179688,219720000
2004-01-23,10625.250000,10643.480469,10523.849609,10568.290039,10568.290039,234260000
2004-01-26,10568.000000,10705.179688,10561.849609,10702.509766,10702.509766,186170000
2004-01-27,10701.099609,10701.769531,10609.919922,10609.919922,10609.919922,206560000
2004-01-28,10610.070313,10658.429688,10437.780273,10468.370117,10468.370117,247660000
2004-01-29,10467.410156,10522.589844,10417.849609,10510.290039,10510.290039,273970000
2004-01-30,10510.219727,10510.809570,10438.959961,10488.070313,10488.070313,208990000
2004-02-02,10487.780273,10568.959961,10434.669922,10499.179688,10499.179688,224800000
2004-02-03,10499.480469,10528.959961,10457.110352,10505.179688,10505.179688,183810000
2004-02-04,10503.110352,10524.219727,10447.179688,10470.740234,10470.740234,227760000
2004-02-05,10469.330078,10522.519531,10453.549805,10495.549805,10495.549805,187810000
2004-02-06,10494.889648,10593.400391,10464.519531,10593.030273,10593.030273,182880000
2004-02-09,10592.000000,10618.509766,10564.440430,10579.030273,10579.030273,160720000
2004-02-10,10578.740234,10626.660156,10559.259766,10613.849609,10613.849609,160590000
2004-02-11,10605.480469,10746.879883,10572.589844,10737.700195,10737.700195,277850000
2004-02-12,10735.179688,10735.290039,10688.360352,10694.070313,10694.070313,197560000
2004-02-13,10696.219727,10734.690430,10604.139648,10627.849609,10627.849609,244990000
2004-02-17,10628.879883,10735.250000,10628.740234,10714.879883,10714.879883,169730000
2004-02-18,10706.679688,10720.509766,10646.959961,10671.990234,10671.990234,164370000
2004-02-19,10674.589844,10753.629883,10656.589844,10664.730469,10664.730469,219890000
2004-02-20,10666.290039,10688.219727,10580.660156,10619.030273,10619.030273,220560000
2004-02-23,10619.549805,10644.959961,10560.440430,10609.620117,10609.620117,229950000
2004-02-24,10609.549805,10637.110352,10521.700195,10566.370117,10566.370117,225670000
2004-02-25,10566.589844,10615.559570,10560.070313,10601.620117,10601.620117,192420000
2004-02-26,10598.139648,10612.139648,10539.330078,10580.139648,10580.139648,223230000
2004-02-27,10581.549805,10652.360352,10563.629883,10583.919922,10583.919922,200050000
2004-03-01,10582.250000,10695.549805,10582.219727,10678.139648,10678.139648,185030000
2004-03-02,10678.360352,10678.360352,10568.879883,10591.480469,10591.480469,215580000
2004-03-03,10588.589844,10610.000000,10550.139648,10593.110352,10593.110352,188800000
2004-03-04,10593.480469,10603.250000,10562.740234,10588.000000,10588.000000,161050000
2004-03-05,10582.589844,10651.330078,10524.589844,10595.549805,10595.549805,266500000
2004-03-08,10595.370117,10634.290039,10526.889648,10529.480469,10529.480469,199300000
2004-03-09,10529.519531,10529.700195,10424.070313,10456.959961,10456.959961,246270000
2004-03-10,10457.589844,10473.860352,10284.669922,10296.889648,10296.889648,259000000
2004-03-11,10288.849609,10321.410156,10120.379883,10128.379883,10128.379883,292050000
2004-03-12,10130.669922,10241.190430,10130.669922,10240.080078,10240.080078,223350000
2004-03-15,10238.450195,10241.110352,10092.469727,10102.889648,10102.889648,219150000
2004-03-16,10103.410156,10221.110352,10103.410156,10184.669922,10184.669922,194560000
2004-03-17,10184.669922,10326.519531,10184.299805,10300.299805,10300.299805,181210000
2004-03-18,10298.959961,10328.820313,10214.150391,10295.780273,10295.780273,218820000
2004-03-19,10295.849609,10314.589844,10182.599609,10186.599609,10186.599609,261590000
2004-03-22,10185.929688,10186.150391,10012.160156,10064.750000,10064.750000,248930000
2004-03-23,10066.669922,10131.349609,10047.410156,10063.639648,10063.639648,215260000
2004-03-24,10065.410156,10108.150391,10007.490234,10048.230469,10048.230469,224310000
2004-03-25,10049.559570,10226.080078,10049.490234,10218.820313,10218.820313,216420000
2004-03-26,10218.370117,10271.780273,10181.040039,10212.969727,10212.969727,198830000
2004-03-29,10212.910156,10350.450195,10212.910156,10329.629883,10329.629883,197150000
2004-03-30,10327.629883,10387.259766,10306.150391,10381.700195,10381.700195,189060000
2004-03-31,10380.889648,10401.700195,10314.889648,10357.700195,10357.700195,207420000
2004-04-01,10357.519531,10419.040039,10342.589844,10373.330078,10373.330078,218660000
2004-04-02,10375.330078,10496.440430,10375.330078,10470.589844,10470.589844,243070000
2004-04-05,10470.589844,10558.660156,10465.629883,10558.370117,10558.370117,182130000
2004-04-06,10553.759766,10570.809570,10505.110352,10570.809570,10570.809570,175720000
2004-04-07,10569.259766,10569.259766,10465.330078,10480.150391,10480.150391,218040000
2004-04-08,10482.769531,10554.099609,10393.910156,10442.030273,10442.030273,187730000
2004-04-12,10444.379883,10526.269531,10443.809570,10515.559570,10515.559570,142190000
2004-04-13,10516.049805,10552.610352,10361.990234,10381.280273,10381.280273,202540000
2004-04-14,10378.099609,10415.280273,10322.940430,10377.950195,10377.950195,230460000
2004-04-15,10377.950195,10430.620117,10322.160156,10397.459961,10397.459961,262880000
2004-04-16,10398.320313,10460.059570,10376.389648,10451.969727,10451.969727,234660000
2004-04-19,10451.620117,10451.759766,10399.469727,10437.849609,10437.849609,173340000
2004-04-20,10437.849609,10487.669922,10313.580078,10314.500000,10314.500000,204710000
2004-04-21,10311.870117,10332.879883,10250.480469,10317.269531,10317.269531,232630000
2004-04-22,10314.990234,10496.610352,10292.280273,10461.200195,10461.200195,265740000
2004-04-23,10463.110352,10482.910156,10410.599609,10472.839844,10472.839844,277070000
2004-04-26,10472.910156,10512.790039,10418.120117,10444.730469,10444.730469,183040000
2004-04-27,10445.379883,10537.349609,10441.750000,10478.160156,10478.160156,213410000
2004-04-28,10476.669922,10476.950195,10333.870117,10342.599609,10342.599609,232090000
2004-04-29,10339.410156,10407.969727,10219.179688,10272.269531,10272.269531,231880000
2004-04-30,10273.059570,10333.870117,10225.570313,10225.570313,10225.570313,218010000
2004-05-03,10227.269531,10329.049805,10227.129883,10314.000000,10314.000000,198830000
2004-05-04,10314.320313,10386.320313,10266.169922,10317.200195,10317.200195,208020000
2004-05-05,10316.980469,10348.349609,10291.080078,10310.950195,10310.950195,172170000
2004-05-06,10308.200195,10308.200195,10170.509766,10241.259766,10241.259766,202690000
2004-05-07,10240.620117,10271.990234,10114.860352,10117.339844,10117.339844,228140000
2004-05-10,10116.280273,10116.280273,9932.740234,9990.019531,9990.019531,272130000
2004-05-11,9989.240234,10038.349609,9974.049805,10019.469727,10019.469727,223650000
2004-05-12,10011.519531,10048.209961,9852.190430,10045.160156,10045.160156,246410000
2004-05-13,10044.309570,10074.110352,9970.929688,10010.740234,10010.740234,215300000
2004-05-14,10008.429688,10065.679688,9938.419922,10012.870117,10012.870117,175180000
2004-05-17,10009.919922,10009.919922,9862.769531,9906.910156,9906.910156,199660000
2004-05-18,9906.709961,9987.040039,9906.639648,9968.509766,9968.509766,191770000
2004-05-19,9962.549805,10093.209961,9933.110352,9937.709961,9937.709961,227420000
2004-05-20,9939.120117,9970.639648,9900.589844,9937.639648,9937.639648,155570000
2004-05-21,9939.339844,10036.780273,9939.269531,9966.740234,9966.740234,180980000
2004-05-24,9968.019531,10045.450195,9927.139648,9958.429688,9958.429688,187000000
2004-05-25,9958.080078,10121.669922,9915.860352,10117.620117,10117.620117,213950000
2004-05-26,10116.839844,10128.839844,10077.809570,10109.889648,10109.889648,171700000
2004-05-27,10109.889648,10222.240234,10109.889648,10205.200195,10205.200195,186670000
2004-05-28,10205.830078,10216.629883,10172.769531,10188.450195,10188.450195,159560000
2004-06-01,10187.179688,10214.570313,10134.860352,10202.650391,10202.650391,166590000
2004-06-02,10199.780273,10288.809570,10197.059570,10262.969727,10262.969727,183540000
2004-06-03,10261.849609,10281.919922,10193.780273,10195.910156,10195.910156,162840000
2004-06-04,10196.830078,10302.080078,10196.690430,10242.820313,10242.820313,161190000
2004-06-07,10243.309570,10391.150391,10243.309570,10391.080078,10391.080078,172490000
2004-06-08,10389.410156,10432.809570,10353.049805,10432.519531,10432.519531,170220000
2004-06-09,10431.099609,10431.320313,10364.959961,10368.440430,10368.440430,175090000
2004-06-10,10367.799805,10410.950195,10367.799805,10410.099609,10410.099609,154090000
2004-06-14,10401.230469,10401.299805,10307.049805,10334.730469,10334.730469,166530000
2004-06-15,10336.509766,10428.049805,10336.509766,10380.429688,10380.429688,223780000
2004-06-16,10380.230469,10393.419922,10355.509766,10379.580078,10379.580078,153020000
2004-06-17,10378.589844,10390.009766,10338.129883,10377.519531,10377.519531,169820000
2004-06-18,10375.820313,10437.900391,10358.000000,10416.410156,10416.410156,300680000
2004-06-21,10417.820313,10440.049805,10363.360352,10371.469727,10371.469727,175300000
2004-06-22,10370.209961,10401.179688,10307.250000,10395.070313,10395.070313,203470000
2004-06-23,10395.139648,10498.669922,10323.320313,10479.570313,10479.570313,210770000
2004-06-24,10477.429688,10487.459961,10433.559570,10443.809570,10443.809570,214330000
2004-06-25,10444.240234,10487.540039,10369.919922,10371.839844,10371.839844,308250000
2004-06-28,10377.519531,10464.379883,10337.700195,10357.089844,10357.089844,231100000
2004-06-29,10356.349609,10429.129883,10341.679688,10413.429688,10413.429688,180210000
2004-06-30,10413.429688,10471.240234,10375.669922,10435.480469,10435.480469,227800000
2004-07-01,10434.000000,10448.089844,10274.509766,10334.160156,10334.160156,234900000
2004-07-02,10334.000000,10334.080078,10264.919922,10282.830078,10282.830078,146600000
2004-07-06,10280.259766,10280.259766,10191.400391,10219.339844,10219.339844,180070000
2004-07-07,10211.919922,10266.610352,10199.290039,10240.290039,10240.290039,179940000
2004-07-08,10238.519531,10263.730469,10166.250000,10171.559570,10171.559570,181790000
2004-07-09,10173.120117,10239.250000,10173.120117,10213.219727,10213.219727,161230000
2004-07-12,10211.750000,10257.099609,10162.179688,10238.219727,10238.219727,155520000
2004-07-13,10238.370117,10257.099609,10230.629883,10247.589844,10247.589844,160630000
2004-07-14,10232.839844,10286.889648,10172.389648,10208.799805,10208.799805,298900000
2004-07-15,10208.200195,10235.650391,10162.940430,10163.160156,10163.160156,231930000
2004-07-16,10162.339844,10238.370117,10135.129883,10139.780273,10139.780273,267310000
2004-07-19,10140.950195,10148.629883,10063.309570,10094.059570,10094.059570,198380000
2004-07-20,10094.429688,10155.629883,10072.679688,10149.070313,10149.070313,197640000
2004-07-21,10156.299805,10237.120117,10045.610352,10046.129883,10046.129883,277570000
2004-07-22,10047.599609,10073.490234,9946.879883,10050.330078,10050.330078,247870000
2004-07-23,10045.459961,10045.469727,9931.769531,9962.219727,9962.219727,238540000
2004-07-26,9964.709961,10003.799805,9913.919922,9961.919922,9961.919922,221240000
2004-07-27,9963.540039,10103.129883,9963.540039,10085.139648,10085.139648,236270000
2004-07-28,10084.030273,10146.860352,9994.219727,10117.070313,10117.070313,223560000
2004-07-29,10115.519531,10163.009766,10084.839844,10129.240234,10129.240234,215050000
2004-07-30,10129.120117,10149.650391,10086.320313,10139.709961,10139.709961,197240000
2004-08-02,10138.450195,10203.559570,10101.360352,10179.160156,10179.160156,177330000
2004-08-03,10178.269531,10178.280273,10102.839844,10120.240234,10120.240234,190880000
2004-08-04,10117.959961,10162.419922,10068.110352,10126.509766,10126.509766,157430000
2004-08-05,10127.099609,10129.089844,9955.730469,9963.030273,9963.030273,178250000
2004-08-06,9960.669922,9960.740234,9793.049805,9815.330078,9815.330078,215870000
2004-08-09,9816.139648,9858.679688,9811.120117,9814.660156,9814.660156,148320000
2004-08-10,9815.549805,9944.669922,9815.469727,9944.669922,9944.669922,167590000
2004-08-11,9931.240234,9954.179688,9841.360352,9938.320313,9938.320313,182920000
2004-08-12,9936.480469,9936.480469,9808.540039,9814.589844,9814.589844,248090000
2004-08-13,9814.110352,9854.919922,9783.910156,9825.349609,9825.349609,182590000
2004-08-16,9825.349609,9967.080078,9825.349609,9954.549805,9954.549805,176390000
2004-08-17,9955.500000,10023.940430,9952.110352,9972.830078,9972.830078,186120000
2004-08-18,9964.219727,10083.150391,9934.049805,10083.150391,10083.150391,187150000
2004-08-19,10082.780273,10082.780273,9989.870117,10040.820313,10040.820313,162780000
2004-08-20,10040.809570,10126.879883,10012.509766,10110.139648,10110.139648,209750000
2004-08-23,10111.099609,10131.080078,10067.969727,10073.049805,10073.049805,144500000
2004-08-24,10074.889648,10146.790039,10062.129883,10098.629883,10098.629883,143050000
2004-08-25,10098.490234,10199.209961,10068.110352,10181.740234,10181.740234,172570000
2004-08-26,10181.070313,10193.540039,10155.860352,10173.410156,10173.410156,131960000
2004-08-27,10174.070313,10211.250000,10166.690430,10195.009766,10195.009766,114580000
2004-08-30,10193.830078,10196.780273,10122.519531,10122.519531,10122.519531,114850000
2004-08-31,10121.969727,10173.919922,10074.219727,10173.919922,10173.919922,163580000
2004-09-01,10170.120117,10208.269531,10110.650391,10168.459961,10168.459961,171950000
2004-09-02,10168.389648,10301.490234,10162.049805,10290.280273,10290.280273,181200000
2004-09-03,10277.820313,10321.769531,10260.200195,10260.200195,10260.200195,215670000
2004-09-07,10261.519531,10363.360352,10261.450195,10342.790039,10342.790039,204530000
2004-09-08,10342.419922,10361.219727,10305.179688,10313.360352,10313.360352,222220000
2004-09-09,10314.690430,10337.330078,10269.490234,10289.099609,10289.099609,223160000
2004-09-10,10289.469727,10321.919922,10237.780273,10313.070313,10313.070313,217580000
2004-09-13,10306.650391,10348.389648,10292.570313,10314.759766,10314.759766,203200000
2004-09-14,10315.129883,10340.129883,10303.410156,10318.160156,10318.160156,186180000
2004-09-15,10316.900391,10317.049805,10228.780273,10231.360352,10231.360352,203740000
2004-09-16,10231.589844,10281.879883,10228.639648,10244.490234,10244.490234,173240000
2004-09-17,10245.820313,10314.759766,10245.740234,10284.459961,10284.459961,295880000
2004-09-20,10283.870117,10283.870117,10187.190430,10204.889648,10204.889648,222360000
2004-09-21,10204.519531,10270.519531,10200.250000,10244.929688,10244.929688,223840000
2004-09-22,10244.049805,10244.049805,10097.370117,10109.179688,10109.179688,240390000
2004-09-23,10108.290039,10108.740234,10031.160156,10038.900391,10038.900391,222620000
2004-09-24,10039.419922,10081.299805,10034.849609,10047.240234,10047.240234,204060000
2004-09-27,10046.650391,10046.650391,9985.370117,9988.540039,9988.540039,198710000
2004-09-28,9989.730469,10099.519531,9977.919922,10077.400391,10077.400391,232170000
2004-09-29,10056.750000,10136.240234,10050.559570,10136.240234,10136.240234,218540000
2004-09-30,10136.379883,10142.940430,10038.900391,10080.269531,10080.269531,377130000
2004-10-01,10082.040039,10198.620117,10082.040039,10192.650391,10192.650391,267550000
2004-10-04,10191.400391,10270.370117,10191.400391,10216.540039,10216.540039,253190000
2004-10-05,10216.759766,10221.110352,10158.070313,10177.679688,10177.679688,224410000
2004-10-06,10170.700195,10240.139648,10157.990234,10239.919922,10239.919922,232020000
2004-10-07,10239.839844,10240.950195,10124.519531,10125.400391,10125.400391,275340000
2004-10-08,10124.110352,10148.040039,10036.320313,10055.200195,10055.200195,228590000
2004-10-11,10056.089844,10098.780273,10056.089844,10081.969727,10081.969727,157180000
2004-10-12,10080.419922,10102.330078,10017.150391,10077.179688,10077.179688,215820000
2004-10-13,10085.209961,10127.169922,9957.790039,10002.330078,10002.330078,276800000
2004-10-14,10002.540039,10003.360352,9875.129883,9894.450195,9894.450195,268650000
2004-10-15,9895.629883,9982.709961,9895.549805,9933.379883,9933.379883,317590000
2004-10-18,9932.980469,9960.150391,9861.629883,9956.320313,9956.320313,227840000
2004-10-19,9958.379883,10020.549805,9894.889648,9897.620117,9897.620117,264220000
2004-10-20,9895.190430,9895.700195,9804.190430,9886.929688,9886.929688,272670000
2004-10-21,9884.650391,9903.150391,9800.870117,9865.759766,9865.759766,272050000
2004-10-22,9863.849609,9883.250000,9753.019531,9757.809570,9757.809570,258220000
2004-10-25,9757.219727,9777.870117,9708.400391,9749.990234,9749.990234,233370000
2004-10-26,9750.589844,9888.480469,9749.549805,9888.480469,9888.480469,273770000
2004-10-27,9888.250000,10018.549805,9841.950195,10002.030273,10002.030273,256200000
2004-10-28,9998.940430,10044.950195,9952.480469,10004.540039,10004.540039,254490000
2004-10-29,10004.690430,10044.139648,9990.830078,10027.469727,10027.469727,262950000
2004-11-01,10028.730469,10076.589844,10010.150391,10054.389648,10054.389648,267040000
2004-11-02,10053.870117,10132.990234,10011.179688,10035.730469,10035.730469,369480000
2004-11-03,10037.500000,10215.509766,10037.429688,10137.049805,10137.049805,332790000
2004-11-04,10132.480469,10318.230469,10127.980469,10314.759766,10314.759766,365770000
2004-11-05,10317.049805,10416.669922,10316.980469,10387.540039,10387.540039,325770000
2004-11-08,10385.150391,10405.690430,10361.440430,10391.309570,10391.309570,258040000
2004-11-09,10387.620117,10427.809570,10368.589844,10386.370117,10386.370117,248430000
2004-11-10,10378.589844,10439.400391,10378.589844,10385.480469,10385.480469,281290000
2004-11-11,10386.950195,10486.650391,10386.950195,10469.839844,10469.839844,254080000
2004-11-12,10469.209961,10539.599609,10460.400391,10539.009766,10539.009766,322250000
2004-11-15,10541.889648,10563.019531,10517.129883,10550.240234,10550.240234,266460000
2004-11-16,10549.790039,10549.790039,10477.950195,10487.650391,10487.650391,237060000
2004-11-17,10481.830078,10602.849609,10481.830078,10549.570313,10549.570313,295230000
2004-11-18,10549.200195,10585.259766,10547.389648,10572.549805,10572.549805,242230000
2004-11-19,10571.629883,10573.740234,10438.580078,10456.910156,10456.910156,275340000
2004-11-22,10455.730469,10508.040039,10432.009766,10489.419922,10489.419922,240410000
2004-11-23,10486.690430,10514.990234,10436.379883,10492.599609,10492.599609,254780000
2004-11-24,10493.860352,10527.400391,10482.259766,10520.309570,10520.309570,204070000
2004-11-26,10518.690430,10543.290039,10508.559570,10522.230469,10522.230469,91510000
2004-11-29,10520.639648,10557.410156,10417.080078,10475.900391,10475.900391,247670000
2004-11-30,10475.269531,10483.139648,10428.019531,10428.019531,10428.019531,286900000
2004-12-01,10425.799805,10590.219727,10425.759766,10590.219727,10590.219727,307970000
2004-12-02,10590.440430,10629.160156,10544.769531,10585.120117,10585.120117,296050000
2004-12-03,10597.900391,10643.049805,10560.580078,10592.209961,10592.209961,286270000
2004-12-06,10591.320313,10591.990234,10526.820313,10547.059570,10547.059570,218660000
2004-12-07,10546.799805,10567.160156,10440.360352,10440.580078,10440.580078,258710000
2004-12-08,10438.769531,10506.849609,10438.660156,10494.230469,10494.230469,247020000
2004-12-09,10492.450195,10562.509766,10418.629883,10552.820313,10552.820313,278740000
2004-12-10,10552.160156,10575.580078,10522.679688,10543.219727,10543.219727,242290000
2004-12-13,10543.440430,10642.530273,10543.209961,10638.320313,10638.320313,257530000
2004-12-14,10640.530273,10695.070313,10621.030273,10676.450195,10676.450195,303800000
2004-12-15,10675.709961,10706.160156,10636.469727,10691.450195,10691.450195,305010000
2004-12-16,10691.709961,10726.849609,10661.669922,10705.639648,10705.639648,293600000
2004-12-17,10704.830078,10739.330078,10641.879883,10649.919922,10649.919922,619180000
2004-12-20,10652.139648,10735.269531,10652.070313,10661.599609,10661.599609,298650000
2004-12-21,10661.889648,10765.269531,10661.889648,10759.429688,10759.429688,294880000
2004-12-22,10752.339844,10822.679688,10739.190430,10815.889648,10815.889648,252910000
2004-12-23,10815.000000,10864.669922,10809.530273,10827.120117,10827.120117,193270000
2004-12-27,10828.009766,10868.070313,10776.129883,10776.129883,10776.129883,170140000
2004-12-28,10776.059570,10859.040039,10773.919922,10854.540039,10854.540039,169870000
2004-12-29,10853.719727,10853.719727,10795.570313,10829.190430,10829.190430,162830000
2004-12-30,10829.120117,10850.179688,10799.709961,10800.299805,10800.299805,146210000
2004-12-31,10800.299805,10832.519531,10781.009766,10783.009766,10783.009766,141140000
2005-01-03,10783.750000,10867.389648,10710.070313,10729.429688,10729.429688,270620000
2005-01-04,10727.809570,10769.559570,10605.150391,10630.780273,10630.780273,293280000
2005-01-05,10629.530273,10684.429688,10597.750000,10597.830078,10597.830078,263550000
2005-01-06,10593.190430,10667.580078,10589.330078,10622.879883,10622.879883,232850000
2005-01-07,10624.799805,10653.250000,10571.740234,10603.959961,10603.959961,283770000
2005-01-10,10603.440430,10663.740234,10582.379883,10621.030273,10621.030273,279500000
2005-01-11,10619.769531,10619.769531,10531.540039,10556.219727,10556.219727,292050000
2005-01-12,10561.320313,10622.879883,10499.469727,10617.780273,10617.780273,293140000
2005-01-13,10617.410156,10618.150391,10485.730469,10505.830078,10505.830078,271180000
2005-01-14,10506.709961,10567.009766,10503.759766,10558.000000,10558.000000,223070000
2005-01-18,10554.230469,10628.940430,10500.580078,10628.790039,10628.790039,267680000
2005-01-19,10626.049805,10626.280273,10536.490234,10539.969727,10539.969727,242250000
2005-01-20,10538.900391,10546.769531,10457.940430,10471.469727,10471.469727,242810000
2005-01-21,10471.980469,10512.179688,10390.849609,10392.990234,10392.990234,275680000
2005-01-24,10393.580078,10442.870117,10368.610352,10368.610352,10368.610352,259170000
2005-01-25,10369.419922,10509.830078,10369.419922,10461.559570,10461.559570,260720000
2005-01-26,10463.190430,10531.990234,10463.190430,10498.589844,10498.589844,247140000
2005-01-27,10498.139648,10498.139648,10429.940430,10467.400391,10467.400391,269690000
2005-01-28,10470.580078,10488.389648,10386.559570,10427.200195,10427.200195,358720000
2005-01-31,10428.759766,10510.190430,10428.759766,10489.940430,10489.940430,298060000
2005-02-01,10489.719727,10570.259766,10489.639648,10551.940430,10551.940430,283800000
2005-02-02,10551.049805,10616.370117,10544.480469,10596.790039,10596.790039,279860000
2005-02-03,10592.209961,10601.150391,10550.089844,10593.099609,10593.099609,229000000
2005-02-04,10593.169922,10723.889648,10586.889648,10716.129883,10716.129883,246270000
2005-02-07,10715.759766,10733.500000,10699.730469,10715.759766,10715.759766,218040000
2005-02-08,10712.509766,10744.509766,10695.959961,10724.629883,10724.629883,244710000
2005-02-09,10717.759766,10741.549805,10660.419922,10664.110352,10664.110352,310030000
2005-02-10,10665.000000,10763.940430,10664.330078,10749.610352,10749.610352,254150000
2005-02-11,10742.919922,10829.190430,10703.429688,10796.009766,10796.009766,263370000
2005-02-14,10795.719727,10802.290039,10773.179688,10791.129883,10791.129883,215370000
2005-02-15,10791.059570,10852.389648,10779.309570,10837.320313,10837.320313,241500000
2005-02-16,10832.030273,10853.429688,10794.160156,10834.879883,10834.879883,256940000
2005-02-17,10835.030273,10841.160156,10752.339844,10754.259766,10754.259766,257860000
2005-02-18,10755.150391,10792.019531,10730.320313,10785.219727,10785.219727,335660000
2005-02-22,10783.379883,10783.450195,10610.540039,10611.200195,10611.200195,340910000
2005-02-23,10609.280273,10700.690430,10608.980469,10673.790039,10673.790039,268490000
2005-02-24,10672.240234,10755.740234,10647.339844,10748.790039,10748.790039,257340000
2005-02-25,10748.419922,10845.599609,10735.769531,10841.599609,10841.599609,247140000
2005-02-28,10842.049805,10842.049805,10730.469727,10766.230469,10766.230469,288160000
2005-03-01,10769.040039,10849.139648,10769.040039,10830.000000,10830.000000,247210000
2005-03-02,10825.679688,10869.830078,10774.290039,10811.969727,10811.969727,235950000
2005-03-03,10812.269531,10869.169922,10767.190430,10833.030273,10833.030273,233480000
2005-03-04,10834.509766,10962.419922,10834.290039,10940.549805,10940.549805,240210000
2005-03-07,10940.549805,10984.459961,10931.459961,10936.860352,10936.860352,229120000
2005-03-08,10935.599609,10952.450195,10900.129883,10912.620117,10912.620117,205970000
2005-03-09,10912.320313,10923.179688,10802.059570,10805.620117,10805.620117,267970000
2005-03-10,10806.280273,10875.519531,10780.349609,10851.509766,10851.509766,224040000
2005-03-11,10845.299805,10872.349609,10758.549805,10774.360352,10774.360352,243050000
2005-03-14,10773.919922,10805.469727,10754.410156,10804.509766,10804.509766,237050000
2005-03-15,10804.290039,10838.650391,10745.099609,10745.099609,10745.099609,237710000
2005-03-16,10741.629883,10741.629883,10612.379883,10633.070313,10633.070313,278620000
2005-03-17,10633.299805,10658.639648,10598.339844,10626.349609,10626.349609,228160000
2005-03-18,10627.830078,10653.690430,10557.040039,10629.669922,10629.669922,531670000
2005-03-21,10629.900391,10630.490234,10534.059570,10565.389648,10565.389648,254560000
2005-03-22,10565.389648,10609.950195,10470.280273,10470.509766,10470.509766,308690000
2005-03-23,10470.580078,10497.419922,10430.530273,10456.019531,10456.019531,327490000
2005-03-24,10457.059570,10518.629883,10442.870117,10442.870117,10442.870117,238110000
2005-03-28,10444.129883,10533.549805,10439.990234,10485.650391,10485.650391,213820000
2005-03-29,10485.650391,10520.839844,10396.240234,10405.700195,10405.700195,301970000
2005-03-30,10405.769531,10544.179688,10404.809570,10540.929688,10540.929688,276060000
2005-03-31,10541.589844,10542.040039,10490.379883,10503.759766,10503.759766,259250000
2005-04-01,10504.570313,10568.929688,10381.019531,10404.299805,10404.299805,318810000
2005-04-04,10401.709961,10444.280273,10356.709961,10421.139648,10421.139648,293800000
2005-04-05,10421.139648,10476.490234,10419.440430,10458.459961,10458.459961,271690000
2005-04-06,10453.450195,10526.000000,10453.379883,10486.019531,10486.019531,237570000
2005-04-07,10485.879883,10557.110352,10476.709961,10546.320313,10546.320313,283340000
2005-04-08,10546.320313,10553.559570,10460.459961,10461.339844,10461.339844,201110000
2005-04-11,10462.080078,10482.179688,10438.440430,10448.559570,10448.559570,192720000
2005-04-12,10448.629883,10529.769531,10360.919922,10507.969727,10507.969727,267070000
2005-04-13,10507.450195,10521.059570,10379.700195,10403.929688,10403.929688,274850000
2005-04-14,10403.709961,10417.889648,10273.429688,10278.750000,10278.750000,303780000
2005-04-15,10276.610352,10278.530273,10076.570313,10087.509766,10087.509766,417360000
2005-04-18,10088.540039,10105.389648,10020.929688,10071.250000,10071.250000,301220000
2005-04-19,10071.549805,10156.530273,10071.549805,10127.410156,10127.410156,285960000
2005-04-20,10131.179688,10186.450195,10000.459961,10012.360352,10012.360352,323910000
2005-04-21,10010.509766,10218.599609,10010.509766,10218.599609,10218.599609,287550000
2005-04-22,10218.599609,10219.339844,10069.919922,10157.709961,10157.709961,273540000
2005-04-25,10158.519531,10260.200195,10158.519531,10242.469727,10242.469727,231210000
2005-04-26,10240.990234,10263.599609,10150.990234,10151.129883,10151.129883,255270000
2005-04-27,10150.320313,10219.559570,10079.450195,10198.799805,10198.799805,248390000
2005-04-28,10194.580078,10194.580078,10070.139648,10070.370117,10070.370117,279300000
2005-04-29,10070.370117,10196.360352,10048.120117,10192.509766,10192.509766,303790000
2005-05-02,10192.000000,10258.429688,10188.070313,10251.700195,10251.700195,239610000
2005-05-03,10251.040039,10304.540039,10208.030273,10256.950195,10256.950195,277710000
2005-05-04,10255.250000,10392.469727,10255.250000,10384.639648,10384.639648,275240000
2005-05-05,10384.490234,10405.769531,10296.480469,10340.379883,10340.379883,236460000
2005-05-06,10339.709961,10400.599609,10339.639648,10345.400391,10345.400391,230410000
2005-05-09,10345.400391,10384.860352,10320.139648,10384.339844,10384.339844,204600000
2005-05-10,10382.940430,10382.940430,10250.230469,10281.110352,10281.110352,234910000
2005-05-11,10272.910156,10311.190430,10184.900391,10300.250000,10300.250000,214890000
2005-05-12,10299.740234,10322.349609,10183.429688,10189.480469,10189.480469,249840000
2005-05-13,10188.230469,10234.339844,10075.549805,10140.120117,10140.120117,258410000
2005-05-16,10139.610352,10255.250000,10138.280273,10252.290039,10252.290039,217230000
2005-05-17,10247.490234,10336.900391,10213.139648,10331.879883,10331.879883,241110000
2005-05-18,10323.190430,10480.849609,10323.040039,10464.450195,10464.450195,299760000
2005-05-19,10464.450195,10494.740234,10435.320313,10493.190430,10493.190430,209180000
2005-05-20,10492.750000,10499.259766,10423.879883,10471.910156,10471.910156,232250000
2005-05-23,10472.799805,10560.809570,10466.070313,10523.559570,10523.559570,225290000
2005-05-24,10522.679688,10522.679688,10471.910156,10503.679688,10503.679688,204650000
2005-05-25,10503.169922,10503.169922,10426.389648,10457.799805,10457.799805,187990000
2005-05-26,10458.679688,10544.099609,10458.610352,10537.599609,10537.599609,194620000
2005-05-27,10537.080078,10552.009766,10517.660156,10542.549805,10542.549805,168060000
2005-05-31,10541.889648,10542.330078,10467.480469,10467.480469,10467.480469,240780000
2005-06-01,10462.860352,10586.370117,10457.910156,10549.870117,10549.870117,232630000
2005-06-02,10548.830078,10559.929688,10510.410156,10553.490234,10553.490234,187680000
2005-06-03,10552.820313,10553.190430,10448.410156,10460.969727,10460.969727,222230000
2005-06-06,10461.639648,10481.000000,10430.969727,10467.030273,10467.030273,170200000
2005-06-07,10466.000000,10578.839844,10465.919922,10483.070313,10483.070313,213990000
2005-06-08,10484.839844,10543.290039,10465.320313,10476.860352,10476.860352,195810000
2005-06-09,10477.750000,10526.370117,10443.309570,10503.019531,10503.019531,209810000
2005-06-10,10503.019531,10538.639648,10452.620117,10512.629883,10512.629883,217100000
2005-06-13,10503.570313,10589.160156,10474.379883,10522.559570,10522.559570,205630000
2005-06-14,10521.950195,10586.700195,10521.790039,10547.570313,10547.570313,192030000
2005-06-15,10548.650391,10589.929688,10495.389648,10566.370117,10566.370117,220840000
2005-06-16,10566.759766,10595.450195,10540.059570,10578.650391,10578.650391,217730000
2005-06-17,10580.410156,10656.290039,10579.490234,10623.070313,10623.070313,373400000
2005-06-20,10621.540039,10637.570313,10562.379883,10609.110352,10609.110352,173110000
2005-06-21,10608.879883,10630.360352,10580.870117,10599.669922,10599.669922,204330000
2005-06-22,10599.360352,10646.240234,10578.040039,10587.929688,10587.929688,198810000
2005-06-23,10587.089844,10589.009766,10419.599609,10421.440430,10421.440430,288030000
2005-06-24,10422.280273,10422.280273,10297.839844,10297.839844,10297.839844,343150000
2005-06-27,10298.070313,10332.129883,10253.490234,10290.780273,10290.780273,220510000
2005-06-28,10291.009766,10409.700195,10290.549805,10405.629883,10405.629883,215350000
2005-06-29,10405.940430,10433.790039,10363.280273,10374.480469,10374.480469,222550000
2005-06-30,10374.179688,10412.790039,10267.219727,10274.969727,10274.969727,301810000
2005-07-01,10273.589844,10343.790039,10273.519531,10303.440430,10303.440430,231380000
2005-07-05,10303.129883,10389.059570,10282.650391,10371.799805,10371.799805,235620000
2005-07-06,10366.519531,10380.469727,10267.610352,10270.679688,10270.679688,237210000
2005-07-07,10269.759766,10310.040039,10175.400391,10302.290039,10302.290039,275310000
2005-07-08,10302.900391,10462.259766,10300.450195,10449.139648,10449.139648,249260000
2005-07-11,10449.599609,10534.219727,10449.599609,10519.719727,10519.719727,225470000
2005-07-12,10519.490234,10544.040039,10483.200195,10513.889648,10513.889648,233390000
2005-07-13,10513.360352,10564.910156,10512.360352,10557.389648,10557.389648,216660000
2005-07-14,10559.860352,10657.690430,10559.860352,10628.889648,10628.889648,267790000
2005-07-15,10629.440430,10654.120117,10600.480469,10640.830078,10640.830078,239700000
2005-07-18,10640.190430,10640.190430,10574.990234,10574.990234,10574.990234,206290000
2005-07-19,10576.900391,10668.519531,10576.900391,10646.559570,10646.559570,318160000
2005-07-20,10629.519531,10691.299805,10581.120117,10689.150391,10689.150391,312420000
2005-07-21,10690.030273,10700.059570,10608.429688,10627.769531,10627.769531,281750000
2005-07-22,10624.190430,10658.580078,10588.049805,10651.179688,10651.179688,231480000
2005-07-25,10651.660156,10686.530273,10591.549805,10596.480469,10596.480469,190250000
2005-07-26,10597.599609,10626.000000,10572.919922,10579.769531,10579.769531,220390000
2005-07-27,10579.450195,10645.919922,10577.379883,10637.089844,10637.089844,213220000
2005-07-28,10633.500000,10710.480469,10629.679688,10705.549805,10705.549805,220170000
2005-07-29,10705.160156,10717.730469,10640.910156,10640.910156,10640.910156,215280000
2005-08-01,10641.780273,10672.360352,10610.889648,10623.150391,10623.150391,192790000
2005-08-02,10623.790039,10699.190430,10623.469727,10683.740234,10683.740234,241690000
2005-08-03,10681.509766,10698.070313,10638.480469,10697.589844,10697.589844,237650000
2005-08-04,10696.799805,10696.879883,10606.669922,10610.099609,10610.099609,230600000
2005-08-05,10610.339844,10610.809570,10554.450195,10558.030273,10558.030273,218240000
2005-08-08,10557.240234,10606.040039,10524.910156,10536.929688,10536.929688,185880000
2005-08-09,10537.650391,10639.080078,10537.650391,10615.669922,10615.669922,207460000
2005-08-10,10606.519531,10719.410156,10570.049805,10594.410156,10594.410156,258420000
2005-08-11,10591.830078,10685.889648,10588.519531,10685.889648,10685.889648,234250000
2005-08-12,10682.700195,10682.780273,10568.299805,10600.309570,10600.309570,218890000
2005-08-15,10599.190430,10655.080078,10557.870117,10634.379883,10634.379883,173340000
2005-08-16,10631.589844,10640.269531,10510.339844,10513.450195,10513.450195,232520000
2005-08-17,10505.599609,10588.929688,10503.370117,10550.709961,10550.709961,235040000
2005-08-18,10549.750000,10592.900391,10517.429688,10554.929688,10554.929688,213900000
2005-08-19,10552.700195,10626.259766,10552.700195,10559.230469,10559.230469,219830000
2005-08-22,10559.230469,10641.150391,10523.959961,10569.889648,10569.889648,215570000
2005-08-23,10571.009766,10577.459961,10496.730469,10519.580078,10519.580078,210670000
2005-08-24,10519.339844,10559.000000,10432.080078,10434.870117,10434.870117,256640000
2005-08-25,10434.389648,10465.360352,10428.339844,10450.629883,10450.629883,188100000
2005-08-26,10450.950195,10450.950195,10383.980469,10397.290039,10397.290039,192100000
2005-08-29,10396.900391,10487.500000,10349.370117,10463.049805,10463.049805,202970000
2005-08-30,10461.540039,10461.540039,10350.000000,10412.820313,10412.820313,234650000
2005-08-31,10409.080078,10484.790039,10356.870117,10481.599609,10481.599609,281200000
2005-09-01,10481.440430,10513.759766,10425.799805,10459.629883,10459.629883,278990000
2005-09-02,10460.669922,10497.450195,10434.709961,10447.370117,10447.370117,204490000
2005-09-06,10447.690430,10593.059570,10447.690430,10589.240234,10589.240234,233670000
2005-09-07,10588.679688,10640.429688,10573.950195,10633.500000,10633.500000,226790000
2005-09-08,10633.110352,10636.490234,10569.339844,10595.929688,10595.929688,222990000
2005-09-09,10594.099609,10695.919922,10593.940430,10678.559570,10678.559570,247140000
2005-09-12,10678.410156,10701.809570,10664.089844,10682.940430,10682.940430,201190000
2005-09-13,10673.709961,10674.030273,10595.290039,10597.440430,10597.440430,222620000
2005-09-14,10597.519531,10633.190430,10536.620117,10544.900391,10544.900391,225350000
2005-09-15,10545.849609,10582.070313,10520.929688,10558.750000,10558.750000,225350000
2005-09-16,10560.500000,10647.360352,10560.419922,10641.940430,10641.940430,546940000
2005-09-19,10641.870117,10644.570313,10521.179688,10557.629883,10557.629883,233530000
2005-09-20,10558.190430,10604.759766,10467.110352,10481.519531,10481.519531,244560000
2005-09-21,10484.230469,10484.549805,10375.240234,10378.030273,10378.030273,266650000
2005-09-22,10376.200195,10444.509766,10350.959961,10422.049805,10422.049805,254260000
2005-09-23,10422.049805,10455.809570,10372.059570,10419.589844,10419.589844,238590000
2005-09-26,10420.219727,10509.230469,10410.110352,10443.629883,10443.629883,234320000
2005-09-27,10444.580078,10496.250000,10415.620117,10456.209961,10456.209961,224960000
2005-09-28,10456.610352,10512.099609,10423.980469,10473.089844,10473.089844,238740000
2005-09-29,10472.610352,10563.370117,10418.009766,10552.780273,10552.780273,236020000
2005-09-30,10552.700195,10569.809570,10526.120117,10568.700195,10568.700195,222160000
2005-10-03,10569.500000,10608.559570,10523.629883,10535.480469,10535.480469,239190000
2005-10-04,10534.360352,10567.820313,10434.790039,10441.110352,10441.110352,301840000
2005-10-05,10434.809570,10438.469727,10316.160156,10317.360352,10317.360352,266720000
2005-10-06,10317.360352,10369.549805,10218.089844,10287.099609,10287.099609,316440000
2005-10-07,10287.419922,10347.299805,10280.620117,10292.309570,10292.309570,237340000
2005-10-10,10292.950195,10323.120117,10237.799805,10238.759766,10238.759766,236540000
2005-10-11,10239.160156,10312.879883,10234.200195,10253.169922,10253.169922,261000000
2005-10-12,10253.809570,10308.879883,10186.089844,10216.910156,10216.910156,293420000
2005-10-13,10216.910156,10241.320313,10156.459961,10216.589844,10216.589844,270400000
2005-10-14,10216.589844,10291.910156,10200.099609,10287.339844,10287.339844,238950000
2005-10-17,10287.419922,10350.990234,10269.809570,10348.099609,10348.099609,242880000
2005-10-18,10349.139648,10361.469727,10285.259766,10285.259766,10285.259766,297590000
2005-10-19,10277.179688,10414.129883,10232.980469,10414.129883,10414.129883,316880000
2005-10-20,10411.730469,10432.780273,10252.129883,10281.099609,10281.099609,334850000
2005-10-21,10282.219727,10350.980469,10193.450195,10215.219727,10215.219727,357930000
2005-10-24,10216.110352,10387.000000,10216.110352,10385.000000,10385.000000,263690000
2005-10-25,10383.879883,10411.650391,10316.879883,10377.870117,10377.870117,246960000
2005-10-26,10377.389648,10434.469727,10336.820313,10344.980469,10344.980469,266810000
2005-10-27,10344.740234,10349.219727,10229.950195,10229.950195,10229.950195,236490000
2005-10-28,10231.150391,10404.700195,10231.150391,10402.769531,10402.769531,283060000
2005-10-31,10403.169922,10486.650391,10403.169922,10440.070313,10440.070313,320080000
2005-11-01,10440.070313,10455.280273,10406.040039,10406.769531,10406.769531,294480000
2005-11-02,10406.290039,10493.540039,10388.759766,10472.730469,10472.730469,279710000
2005-11-03,10470.490234,10561.160156,10470.490234,10522.589844,10522.589844,320900000
2005-11-04,10523.230469,10552.379883,10479.389648,10530.759766,10530.759766,230870000
2005-11-07,10531.240234,10593.349609,10520.429688,10586.230469,10586.230469,241260000
2005-11-08,10574.179688,10574.219727,10524.280273,10539.719727,10539.719727,201770000
2005-11-09,10539.240234,10601.919922,10519.549805,10546.209961,10546.209961,244430000
2005-11-10,10541.160156,10655.530273,10519.389648,10640.099609,10640.099609,293350000
2005-11-11,10640.099609,10696.450195,10637.429688,10686.040039,10686.040039,195880000
2005-11-14,10686.599609,10710.059570,10674.280273,10697.169922,10697.169922,211290000
2005-11-15,10697.169922,10741.990234,10664.269531,10686.440430,10686.440430,267560000
2005-11-16,10683.030273,10712.219727,10652.269531,10674.759766,10674.759766,286000000
2005-11-17,10677.000000,10727.669922,10665.549805,10720.219727,10720.219727,274320000
2005-11-18,10719.339844,10796.259766,10697.250000,10766.330078,10766.330078,351030000
2005-11-21,10766.330078,10835.330078,10761.049805,10820.280273,10820.280273,250280000
2005-11-22,10815.959961,10877.429688,10787.219727,10871.429688,10871.429688,311190000
2005-11-23,10871.429688,10950.750000,10855.339844,10916.089844,10916.089844,236740000
2005-11-25,10916.089844,10955.480469,10914.490234,10931.620117,10931.620117,122460000
2005-11-28,10932.740234,10951.929688,10881.629883,10890.719727,10890.719727,259360000
2005-11-29,10888.480469,10959.790039,10888.070313,10888.160156,10888.160156,255250000
2005-11-30,10883.910156,10924.820313,10803.870117,10805.870117,10805.870117,257650000
2005-12-01,10806.030273,10934.900391,10806.030273,10912.570313,10912.570313,256980000
2005-12-02,10912.009766,10921.370117,10861.660156,10877.509766,10877.509766,214900000
2005-12-05,10876.950195,10876.950195,10810.669922,10835.009766,10835.009766,237340000
2005-12-06,10835.410156,10936.200195,10835.410156,10856.860352,10856.860352,264630000
2005-12-07,10856.860352,10868.059570,10764.009766,10810.910156,10810.910156,243490000
2005-12-08,10808.429688,10847.250000,10729.669922,10755.120117,10755.120117,253290000
2005-12-09,10751.759766,10805.950195,10729.910156,10778.580078,10778.580078,238930000
2005-12-12,10778.660156,10811.709961,10735.110352,10767.769531,10767.769531,254130000
2005-12-13,10765.690430,10871.509766,10751.360352,10823.719727,10823.719727,329050000
2005-12-14,10821.320313,10919.769531,10820.320313,10883.509766,10883.509766,336440000
2005-12-15,10883.429688,10938.740234,10865.419922,10881.669922,10881.669922,297560000
2005-12-16,10881.669922,10940.339844,10869.269531,10875.589844,10875.589844,419040000
2005-12-19,10875.509766,10922.410156,10825.639648,10836.530273,10836.530273,331170000
2005-12-20,10836.929688,10860.139648,10789.620117,10805.549805,10805.549805,254440000
2005-12-21,10805.629883,10900.889648,10805.629883,10833.730469,10833.730469,257850000
2005-12-22,10831.559570,10891.040039,10829.160156,10889.440430,10889.440430,229500000
2005-12-23,10883.269531,10904.799805,10869.830078,10883.269531,10883.269531,126720000
2005-12-27,10883.750000,10932.820313,10776.490234,10777.769531,10777.769531,174190000
2005-12-28,10778.250000,10825.160156,10778.250000,10796.259766,10796.259766,153230000
2005-12-29,10795.700195,10825.240234,10779.219727,10784.820313,10784.820313,160010000
2005-12-30,10783.860352,10783.860352,10709.419922,10717.500000,10717.500000,191020000
2006-01-03,10718.299805,10862.780273,10684.450195,10847.410156,10847.410156,302950000
2006-01-04,10843.969727,10892.639648,10833.900391,10880.150391,10880.150391,271490000
2006-01-05,10880.389648,10908.250000,10843.650391,10882.150391,10882.150391,250910000
2006-01-06,10875.450195,10968.839844,10875.450195,10959.309570,10959.309570,291740000
2006-01-09,10959.469727,11020.150391,10944.429688,11011.900391,11011.900391,248240000
2006-01-10,11010.459961,11013.980469,10949.870117,11011.580078,11011.580078,264270000
2006-01-11,11011.660156,11047.759766,10991.969727,11043.440430,11043.440430,266260000
2006-01-12,11043.440430,11045.839844,10951.230469,10962.360352,10962.360352,296400000
2006-01-13,10961.480469,10992.690430,10921.530273,10959.870117,10959.870117,209940000
2006-01-17,10957.870117,10957.870117,10875.599609,10896.320313,10896.320313,251470000
2006-01-18,10890.080078,10890.080078,10817.320313,10854.860352,10854.860352,361540000
2006-01-19,10855.179688,10915.950195,10852.129883,10880.709961,10880.709961,370960000
2006-01-20,10880.709961,10880.709961,10661.150391,10667.389648,10667.389648,519090000
2006-01-23,10668.750000,10737.040039,10666.349609,10688.769531,10688.769531,366090000
2006-01-24,10690.209961,10750.309570,10686.040039,10712.219727,10712.219727,375980000
2006-01-25,10713.259766,10760.570313,10672.599609,10709.740234,10709.740234,412460000
2006-01-26,10711.019531,10827.959961,10710.940430,10809.469727,10809.469727,400550000
2006-01-27,10815.320313,10932.339844,10804.750000,10907.209961,10907.209961,398810000
2006-01-30,10908.490234,10930.500000,10887.440430,10899.919922,10899.919922,323690000
2006-01-31,10900.400391,10923.450195,10862.139648,10864.860352,10864.860352,369370000
2006-02-01,10862.139648,10967.570313,10852.820313,10953.950195,10953.950195,333580000
2006-02-02,10950.110352,10950.110352,10827.160156,10851.980469,10851.980469,314190000
2006-02-03,10849.570313,10863.580078,10779.059570,10793.620117,10793.620117,346600000
2006-02-06,10793.299805,10814.509766,10770.969727,10798.269531,10798.269531,263190000
2006-02-07,10796.419922,10822.759766,10737.669922,10749.759766,10749.759766,351880000
2006-02-08,10742.160156,10865.419922,10740.629883,10858.620117,10858.620117,330080000
2006-02-09,10859.419922,10952.269531,10855.740234,10883.349609,10883.349609,314190000
2006-02-10,10883.509766,10944.990234,10820.200195,10919.049805,10919.049805,303570000
2006-02-13,10915.209961,10939.860352,10849.889648,10892.320313,10892.320313,244330000
2006-02-14,10890.719727,11047.679688,10890.719727,11028.389648,11028.389648,307060000
2006-02-15,11025.669922,11068.740234,10989.719727,11058.969727,11058.969727,298850000
2006-02-16,11059.049805,11120.759766,11046.400391,11120.679688,11120.679688,302980000
2006-02-17,11119.559570,11131.950195,11077.700195,11115.320313,11115.320313,329160000
2006-02-21,11115.480469,11140.769531,11050.809570,11069.059570,11069.059570,270410000
2006-02-22,11065.290039,11159.179688,11060.330078,11137.169922,11137.169922,337280000
2006-02-23,11133.519531,11135.889648,11052.730469,11069.219727,11069.219727,270410000
2006-02-24,11065.769531,11085.540039,11010.219727,11061.849609,11061.849609,247270000
2006-02-27,11062.809570,11132.610352,11061.730469,11097.549805,11097.549805,268610000
2006-02-28,11096.750000,11100.190430,10978.610352,10993.410156,10993.410156,325450000
2006-03-01,10993.250000,11069.379883,10991.969727,11053.530273,11053.530273,270620000
2006-03-02,11052.570313,11052.570313,10986.049805,11025.509766,11025.509766,274280000
2006-03-03,11024.230469,11106.679688,10984.610352,11021.589844,11021.589844,365750000
2006-03-06,11022.469727,11037.120117,10929.219727,10958.589844,10958.589844,292510000
2006-03-07,10957.309570,10989.009766,10928.740234,10980.690430,10980.690430,284770000
2006-03-08,10977.080078,11026.709961,10922.730469,11005.740234,11005.740234,276610000
2006-03-09,11005.660156,11049.120117,10963.879883,10972.280273,10972.280273,266390000
2006-03-10,10972.919922,11098.990234,10972.919922,11076.339844,11076.339844,257440000
2006-03-13,11067.610352,11116.679688,11056.330078,11076.019531,11076.019531,251020000
2006-03-14,11076.019531,11161.349609,11058.650391,11151.339844,11151.339844,251560000
2006-03-15,11149.759766,11226.740234,11138.929688,11209.769531,11209.769531,274740000
2006-03-16,11210.969727,11282.450195,11210.570313,11253.240234,11253.240234,306150000
2006-03-17,11254.120117,11290.070313,11254.120117,11279.650391,11279.650391,480830000
2006-03-20,11278.929688,11308.389648,11259.799805,11274.530273,11274.530273,247410000
2006-03-21,11275.889648,11334.959961,11221.540039,11235.469727,11235.469727,331800000
2006-03-22,11234.509766,11328.799805,11226.419922,11317.429688,11317.429688,342980000
2006-03-23,11317.349609,11327.200195,11237.150391,11270.290039,11270.290039,292420000
2006-03-24,11270.610352,11316.089844,11244.030273,11279.969727,11279.969727,240800000
2006-03-27,11280.129883,11280.450195,11229.860352,11250.110352,11250.110352,226240000
2006-03-28,11250.110352,11281.769531,11145.019531,11154.540039,11154.540039,272490000
2006-03-29,11154.940430,11244.349609,11154.940430,11215.700195,11215.700195,279470000
2006-03-30,11216.339844,11259.160156,11117.639648,11150.700195,11150.700195,276900000
2006-03-31,11151.339844,11191.360352,11105.650391,11109.320313,11109.320313,317000000
2006-04-03,11113.000000,11247.870117,11113.000000,11144.940430,11144.940430,278440000
2006-04-04,11142.540039,11226.980469,11123.570313,11203.849609,11203.849609,246950000
2006-04-05,11203.209961,11250.990234,11169.349609,11239.549805,11239.549805,250190000
2006-04-06,11233.009766,11246.910156,11167.030273,11216.500000,11216.500000,240370000
2006-04-07,11217.139648,11269.299805,11108.019531,11120.040039,11120.040039,256290000
2006-04-10,11119.879883,11185.540039,11117.080078,11141.330078,11141.330078,207380000
2006-04-11,11141.330078,11186.639648,11053.169922,11089.629883,11089.629883,266080000
2006-04-12,11089.469727,11144.139648,11087.469727,11129.969727,11129.969727,212590000
2006-04-13,11130.129883,11178.400391,11105.799805,11137.650391,11137.650391,230870000
2006-04-17,11137.330078,11159.990234,11039.120117,11073.780273,11073.780273,239730000
2006-04-18,11074.580078,11280.450195,11074.580078,11268.769531,11268.769531,309660000
2006-04-19,11265.400391,11302.950195,11236.190430,11278.769531,11278.769531,292280000
2006-04-20,11278.530273,11384.110352,11275.049805,11342.889648,11342.889648,336420000
2006-04-21,11343.450195,11405.879883,11316.790039,11347.450195,11347.450195,325090000
2006-04-24,11346.809570,11359.700195,11305.830078,11336.320313,11336.320313,232000000
2006-04-25,11336.559570,11355.370117,11260.839844,11283.250000,11283.250000,289230000
2006-04-26,11283.250000,11379.870117,11282.769531,11354.490234,11354.490234,270270000
2006-04-27,11349.530273,11416.929688,11275.299805,11382.509766,11382.509766,361740000
2006-04-28,11358.330078,11417.660156,11347.209961,11367.139648,11367.139648,738440000
2006-05-01,11367.780273,11428.370117,11329.440430,11343.290039,11343.290039,365970000
2006-05-02,11345.209961,11427.650391,11345.129883,11416.450195,11416.450195,335420000
2006-05-03,11414.690430,11424.929688,11362.419922,11400.280273,11400.280273,380540000
2006-05-04,11401.799805,11463.110352,11401.799805,11438.860352,11438.860352,333940000
2006-05-05,11440.620117,11586.379883,11440.620117,11577.740234,11577.740234,338910000
2006-05-08,11576.370117,11603.589844,11561.969727,11584.540039,11584.540039,309920000
2006-05-09,11584.620117,11640.730469,11572.049805,11639.769531,11639.769531,263250000
2006-05-10,11630.480469,11670.190430,11595.179688,11642.650391,11642.650391,284530000
2006-05-11,11639.290039,11639.450195,11479.440430,11500.730469,11500.730469,322510000
2006-05-12,11500.009766,11500.009766,11374.740234,11380.990234,11380.990234,321240000
2006-05-15,11380.429688,11435.339844,11333.040039,11428.769531,11428.769531,300550000
2006-05-16,11428.209961,11460.549805,11392.669922,11419.889648,11419.889648,307170000
2006-05-17,11410.129883,11410.129883,11174.379883,11205.610352,11205.610352,399460000
2006-05-18,11206.169922,11247.389648,11127.089844,11128.290039,11128.290039,338300000
2006-05-19,11124.370117,11180.290039,11075.219727,11144.059570,11144.059570,485500000
2006-05-22,11143.419922,11175.349609,11040.070313,11125.330078,11125.330078,340590000
2006-05-23,11126.290039,11202.650391,11097.309570,11098.349609,11098.349609,315860000
2006-05-24,11100.110352,11168.240234,11030.469727,11117.320313,11117.320313,466330000
2006-05-25,11114.959961,11214.980469,11114.959961,11211.049805,11211.049805,295350000
2006-05-26,11211.690430,11283.490234,11211.540039,11278.610352,11278.610352,240330000
2006-05-30,11277.250000,11278.129883,11094.349609,11094.429688,11094.429688,261260000
2006-05-31,11091.150391,11183.040039,11085.379883,11168.309570,11168.309570,353660000
2006-06-01,11169.030273,11270.209961,11150.070313,11260.280273,11260.280273,295150000
2006-06-02,11260.519531,11285.820313,11191.530273,11247.870117,11247.870117,268640000
2006-06-05,11247.549805,11248.790039,11040.240234,11048.719727,11048.719727,254990000
2006-06-06,11048.240234,11094.259766,10926.419922,11002.139648,11002.139648,385870000
2006-06-07,11002.059570,11077.379883,10928.339844,10930.900391,10930.900391,333490000
2006-06-08,10929.700195,10964.679688,10757.549805,10938.820313,10938.820313,442150000
2006-06-09,10939.139648,10976.200195,10871.589844,10891.919922,10891.919922,272930000
2006-06-12,10892.000000,10927.120117,10790.259766,10792.580078,10792.580078,272490000
2006-06-13,10783.139648,10862.299805,10700.929688,10706.139648,10706.139648,399220000
2006-06-14,10706.780273,10817.000000,10698.849609,10816.919922,10816.919922,355620000
2006-06-15,10817.480469,11036.480469,10817.480469,11015.190430,11015.190430,358870000
2006-06-16,11014.379883,11045.200195,10984.129883,11014.549805,11014.549805,451930000
2006-06-19,11014.870117,11057.610352,10907.290039,10942.110352,10942.110352,377040000
2006-06-20,10942.030273,11029.830078,10938.419922,10974.839844,10974.839844,274060000
2006-06-21,10975.240234,11131.730469,10971.719727,11079.459961,11079.459961,309290000
2006-06-22,11077.780273,11077.780273,10986.139648,11019.110352,11019.110352,250460000
2006-06-23,11019.190430,11074.259766,10973.400391,10989.089844,10989.089844,221940000
2006-06-26,10990.290039,11048.719727,10973.719727,11045.280273,11045.280273,202770000
2006-06-27,11048.240234,11064.089844,10920.730469,10924.740234,10924.740234,269010000
2006-06-28,10925.299805,10981.250000,10902.480469,10973.559570,10973.559570,260240000
2006-06-29,10974.360352,11195.540039,10974.360352,11190.799805,11190.799805,337830000
2006-06-30,11190.799805,11235.629883,11150.059570,11150.219727,11150.219727,365670000
2006-07-03,11149.339844,11231.299805,11149.339844,11228.019531,11228.019531,134790000
2006-07-05,11225.059570,11225.059570,11123.320313,11151.820313,11151.820313,248320000
2006-07-06,11147.120117,11257.080078,11147.120117,11225.299805,11225.299805,224520000
2006-07-07,11224.179688,11224.179688,11066.009766,11090.669922,11090.669922,253730000
2006-07-10,11091.709961,11174.469727,11090.040039,11103.549805,11103.549805,207740000
2006-07-11,11102.589844,11151.179688,11027.990234,11134.769531,11134.769531,298130000
2006-07-12,11133.969727,11149.959961,10995.969727,11013.179688,11013.179688,266320000
2006-07-13,11012.620117,11012.620117,10832.929688,10846.290039,10846.290039,328780000
2006-07-14,10846.530273,10848.370117,10701.339844,10739.349609,10739.349609,312080000
2006-07-17,10739.349609,10802.669922,10714.709961,10747.360352,10747.360352,251640000
2006-07-18,10745.839844,10813.790039,10683.320313,10799.230469,10799.230469,288860000
2006-07-19,10797.389648,11038.480469,10797.389648,11011.419922,11011.419922,343400000
2006-07-20,11007.259766,11037.280273,10924.980469,10928.099609,10928.099609,336300000
2006-07-21,10937.940430,10951.769531,10838.849609,10868.379883,10868.379883,433240000
2006-07-24,10868.700195,11065.950195,10868.620117,11051.049805,11051.049805,269370000
2006-07-25,11051.049805,11133.809570,10999.900391,11103.709961,11103.709961,281840000
2006-07-26,11102.910156,11157.820313,11048.160156,11102.509766,11102.509766,287170000
2006-07-27,11104.190430,11187.759766,11087.549805,11100.429688,11100.429688,286530000
2006-07-28,11102.110352,11243.309570,11102.030273,11219.700195,11219.700195,269730000
2006-07-31,11218.900391,11219.059570,11178.320313,11185.679688,11185.679688,226190000
2006-08-01,11184.799805,11185.280273,11083.860352,11125.730469,11125.730469,199150000
2006-08-02,11125.570313,11229.459961,11125.250000,11199.929688,11199.929688,229410000
2006-08-03,11195.280273,11269.490234,11144.459961,11242.589844,11242.589844,211890000
2006-08-04,11244.589844,11344.169922,11187.360352,11240.349609,11240.349609,210410000
2006-08-07,11239.469727,11245.950195,11190.559570,11219.379883,11219.379883,169710000
2006-08-08,11218.179688,11276.290039,11141.820313,11173.589844,11173.589844,261520000
2006-08-09,11168.469727,11250.839844,11068.570313,11076.179688,11076.179688,231270000
2006-08-10,11073.139648,11143.980469,11044.719727,11124.370117,11124.370117,211270000
2006-08-11,11121.160156,11121.160156,11042.639648,11088.030273,11088.030273,166870000
2006-08-14,11089.070313,11202.730469,11079.780273,11097.870117,11097.870117,205830000
2006-08-15,11098.030273,11234.269531,11098.030273,11230.259766,11230.259766,208750000
2006-08-16,11224.910156,11340.799805,11224.910156,11327.120117,11327.120117,219190000
2006-08-17,11327.360352,11372.419922,11298.379883,11334.959961,11334.959961,243000000
2006-08-18,11333.759766,11381.469727,11317.669922,11381.469727,11381.469727,282660000
2006-08-21,11380.669922,11380.990234,11321.990234,11345.049805,11345.049805,196220000
2006-08-22,11344.410156,11383.709961,11303.339844,11339.839844,11339.839844,213690000
2006-08-23,11337.120117,11370.820313,11264.040039,11297.900391,11297.900391,170410000
2006-08-24,11297.820313,11334.719727,11273.889648,11304.459961,11304.459961,170710000
2006-08-25,11301.219727,11317.429688,11260.280273,11284.049805,11284.049805,150200000
2006-08-28,11285.330078,11387.790039,11273.490234,11352.009766,11352.009766,180810000
2006-08-29,11352.650391,11379.549805,11299.580078,11369.940430,11369.940430,198620000
2006-08-30,11365.980469,11407.080078,11355.690430,11382.910156,11382.910156,180100000
2006-08-31,11383.469727,11405.320313,11369.780273,11381.150391,11381.150391,156960000
2006-09-01,11382.750000,11476.480469,11382.750000,11464.150391,11464.150391,168010000
2006-09-05,11461.830078,11488.169922,11438.059570,11469.280273,11469.280273,184960000
2006-09-06,11466.230469,11466.230469,11395.150391,11406.200195,11406.200195,190990000
2006-09-07,11405.160156,11405.240234,11323.839844,11331.440430,11331.440430,213670000
2006-09-08,11332.240234,11402.839844,11331.040039,11392.110352,11392.110352,161650000
2006-09-11,11389.870117,11421.250000,11342.169922,11396.839844,11396.839844,216000000
2006-09-12,11396.839844,11512.980469,11395.709961,11498.089844,11498.089844,237300000
2006-09-13,11487.690430,11567.250000,11476.160156,11543.320313,11543.320313,214190000
2006-09-14,11543.400391,11549.080078,11495.370117,11527.389648,11527.389648,203780000
2006-09-15,11528.750000,11613.509766,11528.750000,11560.769531,11560.769531,365450000
2006-09-18,11559.969727,11588.379883,11528.110352,11555.000000,11555.000000,192680000
2006-09-19,11554.599609,11562.049805,11480.559570,11540.910156,11540.910156,178880000
2006-09-20,11542.280273,11628.879883,11542.200195,11613.190430,11613.190430,226390000
2006-09-21,11611.669922,11630.559570,11501.769531,11533.230469,11533.230469,241370000
2006-09-22,11532.910156,11533.070313,11474.559570,11508.099609,11508.099609,198480000
2006-09-25,11509.299805,11616.480469,11486.000000,11575.809570,11575.809570,267990000
2006-09-26,11575.730469,11670.269531,11567.650391,11669.389648,11669.389648,283670000
2006-09-27,11670.190430,11720.769531,11659.620117,11689.240234,11689.240234,296890000
2006-09-28,11689.400391,11728.459961,11660.419922,11718.450195,11718.450195,236500000
2006-09-29,11718.049805,11741.990234,11677.790039,11679.070313,11679.070313,216040000
2006-10-02,11678.990234,11726.940430,11658.660156,11670.349609,11670.349609,198010000
2006-10-03,11670.110352,11758.950195,11653.059570,11727.339844,11727.339844,230570000
2006-10-04,11722.940430,11851.250000,11707.490234,11850.610352,11850.610352,281860000
2006-10-05,11844.379883,11870.059570,11821.230469,11866.690430,11866.690430,253550000
2006-10-06,11865.490234,11865.570313,11800.500000,11850.209961,11850.209961,242980000
2006-10-09,11849.559570,11872.940430,11813.219727,11857.809570,11857.809570,177940000
2006-10-10,11857.730469,11877.900391,11829.709961,11867.169922,11867.169922,227210000
2006-10-11,11865.490234,11875.980469,11794.169922,11852.129883,11852.129883,256040000
2006-10-12,11854.129883,11959.629883,11854.049805,11947.700195,11947.700195,291010000
2006-10-13,11947.219727,11960.509766,11908.799805,11960.509766,11960.509766,295100000
2006-10-16,11961.309570,11997.250000,11945.540039,11980.599609,11980.599609,271740000
2006-10-17,11977.400391,11979.080078,11887.190430,11950.019531,11950.019531,238130000
2006-10-18,11947.620117,12049.509766,11947.620117,11992.679688,11992.679688,344650000
2006-10-19,11988.919922,12027.740234,11966.910156,12011.730469,12011.730469,260150000
2006-10-20,12013.009766,12048.870117,11941.940430,12002.370117,12002.370117,313840000
2006-10-23,12116.509766,12125.160156,11971.790039,12116.910156,12116.910156,288780000
2006-10-24,12116.509766,12133.799805,12079.049805,12127.879883,12127.879883,257650000
2006-10-25,12127.240234,12147.969727,12081.769531,12134.679688,12134.679688,238470000
2006-10-26,12134.839844,12167.019531,12096.099609,12163.660156,12163.660156,237150000
2006-10-27,12164.780273,12164.860352,12073.530273,12090.259766,12090.259766,277340000
2006-10-30,12089.139648,12117.230469,12049.919922,12086.500000,12086.500000,206240000
2006-10-31,12086.179688,12113.389648,12025.339844,12080.730469,12080.730469,277410000
2006-11-01,12080.250000,12123.959961,12007.169922,12031.019531,12031.019531,245720000
2006-11-02,12023.980469,12032.549805,11979.000000,12018.540039,12018.540039,222140000
2006-11-03,12018.299805,12061.519531,11965.309570,11986.040039,11986.040039,197740000
2006-11-06,11985.160156,12117.709961,11984.759766,12105.549805,12105.549805,211250000
2006-11-07,12104.750000,12196.320313,12101.059570,12156.769531,12156.769531,222400000
2006-11-08,12147.379883,12193.750000,12102.900391,12176.540039,12176.540039,252650000
2006-11-09,12174.700195,12187.030273,12090.099609,12103.299805,12103.299805,275340000
2006-11-10,12102.740234,12127.080078,12074.009766,12108.429688,12108.429688,204440000
2006-11-13,12097.700195,12164.700195,12084.809570,12131.879883,12131.879883,194050000
2006-11-14,12132.440430,12228.009766,12084.969727,12218.009766,12218.009766,255300000
2006-11-15,12214.370117,12291.730469,12205.759766,12251.709961,12251.709961,258840000
2006-11-16,12250.049805,12325.910156,12250.049805,12305.820313,12305.820313,223350000
2006-11-17,12304.620117,12342.559570,12277.400391,12342.559570,12342.559570,285110000
2006-11-20,12340.709961,12355.230469,12302.519531,12316.540039,12316.540039,228960000
2006-11-21,12312.129883,12339.849609,12296.030273,12321.589844,12321.589844,216660000
2006-11-22,12321.910156,12361.000000,12302.759766,12326.950195,12326.950195,177740000
2006-11-24,12321.709961,12324.110352,12258.860352,12280.169922,12280.169922,77630000
2006-11-27,12279.129883,12279.530273,12110.809570,12121.709961,12121.709961,236740000
2006-11-28,12118.940430,12149.190430,12072.599609,12136.450195,12136.450195,222630000
2006-11-29,12134.400391,12240.669922,12134.400391,12226.730469,12226.730469,219270000
2006-11-30,12226.730469,12275.120117,12162.480469,12221.929688,12221.929688,294890000
2006-12-01,12220.969727,12248.040039,12089.980469,12194.129883,12194.129883,275410000
2006-12-04,12195.570313,12309.969727,12195.570313,12283.849609,12283.849609,270630000
2006-12-05,12283.690430,12335.370117,12276.080078,12331.599609,12331.599609,233170000
2006-12-06,12328.719727,12335.450195,12294.830078,12309.250000,12309.250000,220840000
2006-12-07,12310.129883,12360.759766,12264.469727,12278.410156,12278.410156,251340000
2006-12-08,12278.410156,12332.879883,12243.080078,12307.490234,12307.490234,240800000
2006-12-11,12306.209961,12354.589844,12297.629883,12328.480469,12328.480469,213850000
2006-12-12,12328.240234,12333.919922,12252.049805,12315.580078,12315.580078,248140000
2006-12-13,12312.709961,12368.610352,12301.559570,12317.500000,12317.500000,213520000
2006-12-14,12317.500000,12431.259766,12307.009766,12416.759766,12416.759766,253900000
2006-12-15,12417.959961,12486.299805,12417.879883,12445.519531,12445.519531,417750000
2006-12-18,12446.240234,12490.700195,12428.940430,12441.269531,12441.269531,237310000
2006-12-19,12439.509766,12491.910156,12397.610352,12471.320313,12471.320313,233450000
2006-12-20,12471.320313,12498.469727,12456.580078,12463.870117,12463.870117,193300000
2006-12-21,12461.620117,12483.730469,12396.009766,12421.250000,12421.250000,192090000
2006-12-22,12413.080078,12420.209961,12341.700195,12343.219727,12343.219727,143650000
2006-12-26,12341.940430,12418.200195,12337.049805,12407.629883,12407.629883,110210000
2006-12-27,12408.429688,12519.219727,12407.790039,12510.570313,12510.570313,143650000
2006-12-28,12510.570313,12529.879883,12478.129883,12501.519531,12501.519531,126740000
2006-12-29,12500.480469,12526.030273,12451.129883,12463.150391,12463.150391,161560000
2007-01-03,12459.540039,12580.349609,12404.820313,12474.519531,12474.519531,327200000
2007-01-04,12473.160156,12510.410156,12403.860352,12480.690430,12480.690430,259060000
2007-01-05,12480.049805,12480.129883,12365.410156,12398.009766,12398.009766,235220000
2007-01-08,12392.009766,12445.919922,12337.370117,12423.490234,12423.490234,223500000
2007-01-09,12424.769531,12466.429688,12369.169922,12416.599609,12416.599609,225190000
2007-01-10,12417.000000,12451.610352,12355.629883,12442.160156,12442.160156,226570000
2007-01-11,12442.959961,12544.459961,12442.959961,12514.980469,12514.980469,261720000
2007-01-12,12514.660156,12561.040039,12489.660156,12556.080078,12556.080078,256530000
2007-01-16,12555.839844,12585.080078,12538.929688,12582.589844,12582.589844,242720000
2007-01-17,12571.459961,12614.000000,12550.549805,12577.150391,12577.150391,272720000
2007-01-18,12575.059570,12611.910156,12547.339844,12567.929688,12567.929688,250690000
2007-01-19,12567.929688,12586.839844,12523.549805,12565.530273,12565.530273,287480000
2007-01-22,12565.530273,12572.580078,12450.889648,12477.160156,12477.160156,293400000
2007-01-23,12477.809570,12554.230469,12468.349609,12533.799805,12533.799805,236760000
2007-01-24,12534.370117,12623.450195,12531.080078,12621.769531,12621.769531,216920000
2007-01-25,12621.769531,12622.650391,12487.339844,12502.559570,12502.559570,275780000
2007-01-26,12503.280273,12539.089844,12431.339844,12487.019531,12487.019531,247020000
2007-01-29,12487.099609,12542.700195,12481.490234,12490.780273,12490.780273,234510000
2007-01-30,12492.230469,12538.450195,12459.459961,12523.309570,12523.309570,244040000
2007-01-31,12520.030273,12657.019531,12505.200195,12621.690430,12621.690430,258410000
2007-02-01,12617.200195,12682.570313,12616.080078,12673.679688,12673.679688,235130000
2007-02-02,12673.839844,12683.929688,12638.349609,12653.490234,12653.490234,203610000
2007-02-05,12653.410156,12681.209961,12629.860352,12661.740234,12661.740234,204140000
2007-02-06,12661.660156,12680.570313,12633.940430,12666.309570,12666.309570,201010000
2007-02-07,12656.860352,12700.280273,12630.500000,12666.870117,12666.870117,194020000
2007-02-08,12665.669922,12665.830078,12575.860352,12637.629883,12637.629883,193820000
2007-02-09,12638.030273,12675.679688,12545.099609,12580.830078,12580.830078,220330000
2007-02-12,12580.110352,12607.509766,12536.209961,12552.549805,12552.549805,174980000
2007-02-13,12549.190430,12658.219727,12549.190430,12654.849609,12654.849609,204940000
2007-02-14,12651.290039,12759.400391,12651.209961,12741.860352,12741.860352,210880000
2007-02-15,12741.700195,12779.030273,12728.719727,12765.009766,12765.009766,183280000
2007-02-16,12764.129883,12769.169922,12744.019531,12767.570313,12767.570313,243560000
2007-02-20,12766.849609,12795.929688,12704.679688,12786.639648,12786.639648,205760000
2007-02-21,12782.870117,12782.870117,12707.169922,12738.410156,12738.410156,213470000
2007-02-22,12735.769531,12763.730469,12650.610352,12686.019531,12686.019531,206860000
2007-02-23,12679.889648,12682.129883,12628.019531,12647.480469,12647.480469,215430000
2007-02-26,12647.879883,12697.230469,12608.469727,12632.259766,12632.259766,230080000
2007-02-27,12628.900391,12629.379883,12086.059570,12216.240234,12216.240234,393300000
2007-02-28,12214.919922,12353.469727,12186.040039,12268.629883,12268.629883,412820000
2007-03-01,12268.629883,12289.219727,12059.540039,12234.339844,12234.339844,372010000
2007-03-02,12233.780273,12247.400391,12107.370117,12114.099609,12114.099609,315180000
2007-03-05,12111.610352,12188.839844,12039.110352,12050.410156,12050.410156,278770000
2007-03-06,12051.169922,12224.410156,12050.610352,12207.589844,12207.589844,278810000
2007-03-07,12204.459961,12256.940430,12178.990234,12192.450195,12192.450195,263540000
2007-03-08,12193.330078,12303.639648,12193.330078,12260.700195,12260.700195,241070000
2007-03-09,12262.059570,12330.879883,12228.500000,12276.320313,12276.320313,211040000
2007-03-12,12275.679688,12349.950195,12246.519531,12318.620117,12318.620117,219580000
2007-03-13,12307.490234,12307.570313,12071.480469,12075.959961,12075.959961,312340000
2007-03-14,12074.519531,12142.940430,11939.610352,12133.400391,12133.400391,333450000
2007-03-15,12133.160156,12188.120117,12105.919922,12159.679688,12159.679688,232600000
2007-03-16,12159.679688,12190.360352,12082.129883,12110.410156,12110.410156,388660000
2007-03-19,12110.410156,12234.669922,12110.410156,12226.169922,12226.169922,208480000
2007-03-20,12226.809570,12294.030273,12213.110352,12288.099609,12288.099609,196620000
2007-03-21,12288.980469,12480.450195,12263.509766,12447.519531,12447.519531,246000000
2007-03-22,12446.719727,12476.280273,12408.509766,12461.139648,12461.139648,232700000
2007-03-23,12460.500000,12511.049805,12448.650391,12481.009766,12481.009766,206410000
2007-03-26,12480.370117,12486.780273,12367.169922,12469.070313,12469.070313,219960000
2007-03-27,12468.669922,12468.669922,12377.269531,12397.290039,12397.290039,209340000
2007-03-28,12396.490234,12396.490234,12257.419922,12300.360352,12300.360352,224830000
2007-03-29,12301.480469,12381.910156,12267.589844,12348.750000,12348.750000,208160000
2007-03-30,12348.910156,12416.679688,12242.599609,12354.349609,12354.349609,233630000
2007-04-02,12354.519531,12394.980469,12324.280273,12382.299805,12382.299805,209420000
2007-04-03,12379.049805,12534.269531,12379.049805,12510.299805,12510.299805,220470000
2007-04-04,12511.360352,12541.509766,12495.750000,12530.049805,12530.049805,210130000
2007-04-05,12523.219727,12572.469727,12500.389648,12560.200195,12560.200195,164930000
2007-04-09,12562.639648,12593.599609,12555.320313,12569.139648,12569.139648,191590000
2007-04-10,12568.490234,12588.559570,12549.469727,12573.849609,12573.849609,214690000
2007-04-11,12573.120117,12580.030273,12455.849609,12484.620117,12484.620117,245470000
2007-04-12,12483.639648,12557.349609,12428.219727,12552.959961,12552.959961,218300000
2007-04-13,12551.910156,12615.379883,12530.209961,12612.129883,12612.129883,224240000
2007-04-16,12611.639648,12731.179688,12611.309570,12720.459961,12720.459961,225020000
2007-04-17,12719.559570,12790.019531,12707.450195,12773.040039,12773.040039,256880000
2007-04-18,12771.080078,12838.459961,12728.990234,12803.839844,12803.839844,261950000
2007-04-19,12799.769531,12830.080078,12734.919922,12808.629883,12808.629883,262590000
2007-04-20,12811.150391,12966.290039,12810.169922,12961.980469,12961.980469,415650000
2007-04-23,12961.980469,12983.919922,12916.629883,12919.400391,12919.400391,223290000
2007-04-24,12919.639648,12989.860352,12901.679688,12953.940430,12953.940430,238400000
2007-04-25,12951.419922,13107.450195,12951.419922,13089.889648,13089.889648,250170000
2007-04-26,13088.839844,13132.799805,13068.120117,13105.500000,13105.500000,251620000
2007-04-27,13104.040039,13148.000000,13073.400391,13120.940430,13120.940430,270910000
2007-04-30,13120.209961,13162.059570,13061.530273,13062.910156,13062.910156,264090000
2007-05-01,13062.750000,13137.759766,13041.299805,13136.139648,13136.139648,248960000
2007-05-02,13133.940430,13256.330078,13130.530273,13211.879883,13211.879883,251340000
2007-05-03,13206.650391,13246.820313,13196.030273,13241.379883,13241.379883,247240000
2007-05-04,13243.080078,13284.530273,13228.780273,13264.620117,13264.620117,236320000
2007-05-07,13264.129883,13317.690430,13260.799805,13312.969727,13312.969727,206190000
2007-05-08,13309.400391,13314.429688,13237.559570,13309.070313,13309.070313,225600000
2007-05-09,13300.620117,13369.290039,13278.349609,13362.870117,13362.870117,237040000
2007-05-10,13359.049805,13359.129883,13210.900391,13215.129883,13215.129883,224640000
2007-05-11,13212.200195,13333.450195,13212.040039,13326.219727,13326.219727,257840000
2007-05-14,13325.809570,13383.759766,13297.040039,13346.780273,13346.780273,199620000
2007-05-15,13346.049805,13481.599609,13339.469727,13383.839844,13383.839844,265250000
2007-05-16,13486.959961,13489.570313,13363.929688,13487.530273,13487.530273,237790000
2007-05-17,13487.530273,13516.709961,13447.790039,13476.719727,13476.719727,195800000
2007-05-18,13476.400391,13558.480469,13476.400391,13556.530273,13556.530273,282930000
2007-05-21,13556.530273,13586.030273,13529.139648,13542.879883,13542.879883,215550000
2007-05-22,13544.990234,13586.679688,13528.980469,13539.950195,13539.950195,201290000
2007-05-23,13540.839844,13609.759766,13505.169922,13525.650391,13525.650391,208260000
2007-05-24,13522.599609,13624.549805,13423.900391,13441.129883,13441.129883,240810000
2007-05-25,13441.940430,13516.139648,13440.070313,13507.280273,13507.280273,183470000
2007-05-29,13507.280273,13564.660156,13465.349609,13521.339844,13521.339844,205620000
2007-05-30,13517.889648,13636.089844,13456.730469,13633.080078,13633.080078,224780000
2007-05-31,13633.000000,13673.070313,13614.719727,13627.639648,13627.639648,243510000
2007-06-01,13628.690430,13692.000000,13624.389648,13668.110352,13668.110352,212780000
2007-06-04,13667.209961,13690.379883,13618.780273,13676.320313,13676.320313,177830000
2007-06-05,13673.190430,13673.509766,13551.000000,13595.459961,13595.459961,223040000
2007-06-06,13590.660156,13591.070313,13437.309570,13465.669922,13465.669922,236830000
2007-06-07,13463.480469,13480.219727,13259.820313,13266.730469,13266.730469,298880000
2007-06-08,13267.139648,13431.219727,13251.530273,13424.389648,13424.389648,242000000
2007-06-11,13424.389648,13478.110352,13381.639648,13424.959961,13424.959961,183300000
2007-06-12,13424.389648,13449.500000,13294.610352,13295.009766,13295.009766,233420000
2007-06-13,13287.620117,13485.120117,13287.620117,13482.349609,13482.349609,253050000
2007-06-14,13482.429688,13581.610352,13479.349609,13553.730469,13553.730469,228680000
2007-06-15,13556.650391,13688.660156,13556.490234,13639.480469,13639.480469,425080000
2007-06-18,13639.000000,13667.940430,13608.759766,13612.980469,13612.980469,174380000
2007-06-19,13611.679688,13652.169922,13577.219727,13635.419922,13635.419922,233720000
2007-06-20,13636.559570,13674.360352,13483.250000,13489.419922,13489.419922,274670000
2007-06-21,13486.660156,13564.209961,13398.870117,13545.839844,13545.839844,241170000
2007-06-22,13545.030273,13545.110352,13359.690430,13360.259766,13360.259766,380870000
2007-06-25,13360.089844,13488.769531,13299.780273,13352.049805,13352.049805,251720000
2007-06-26,13352.370117,13452.519531,13308.719727,13337.660156,13337.660156,240950000
2007-06-27,13336.929688,13433.009766,13259.860352,13427.730469,13427.730469,246010000
2007-06-28,13427.480469,13498.290039,13389.280273,13422.280273,13422.280273,207130000
2007-06-29,13422.610352,13524.540039,13314.000000,13408.620117,13408.620117,262110000
2007-07-02,13409.599609,13537.870117,13409.519531,13535.429688,13535.429688,196410000
2007-07-03,13531.530273,13591.690430,13531.530273,13577.299805,13577.299805,111580000
2007-07-05,13576.240234,13580.059570,13513.490234,13565.839844,13565.839844,188840000
2007-07-06,13559.009766,13633.629883,13537.950195,13611.679688,13611.679688,176040000
2007-07-09,13612.660156,13670.459961,13609.000000,13649.969727,13649.969727,192840000
2007-07-10,13648.589844,13649.240234,13496.169922,13501.700195,13501.700195,274420000
2007-07-11,13500.400391,13590.950195,13474.790039,13577.870117,13577.870117,224410000
2007-07-12,13579.330078,13869.940430,13579.169922,13861.730469,13861.730469,300520000
2007-07-13,13859.860352,13932.290039,13845.879883,13907.250000,13907.250000,223820000
2007-07-16,13907.089844,13989.110352,13894.980469,13950.980469,13950.980469,209060000
2007-07-17,13951.959961,14021.950195,13942.849609,13971.549805,13971.549805,266020000
2007-07-18,13955.049805,13965.940430,13823.599609,13918.219727,13918.219727,324400000
2007-07-19,13918.790039,14015.849609,13918.790039,14000.410156,14000.410156,265390000
2007-07-20,14000.730469,14009.269531,13797.669922,13851.080078,13851.080078,377650000
2007-07-23,13851.730469,13973.990234,13851.730469,13943.419922,13943.419922,237450000
2007-07-24,13940.900391,13940.990234,13701.589844,13716.950195,13716.950195,296990000
2007-07-25,13718.250000,13822.219727,13674.839844,13785.070313,13785.070313,266860000
2007-07-26,13783.120117,13783.450195,13335.299805,13473.570313,13473.570313,426880000
2007-07-27,13472.679688,13520.799805,13265.469727,13265.469727,13265.469727,337120000
2007-07-30,13266.209961,13397.730469,13219.139648,13358.309570,13358.309570,295450000
2007-07-31,13360.660156,13498.530273,13199.790039,13211.990234,13211.990234,319890000
2007-08-01,13211.089844,13393.019531,13132.650391,13362.370117,13362.370117,355960000
2007-08-02,13357.820313,13503.330078,13350.419922,13463.330078,13463.330078,264830000
2007-08-03,13462.250000,13471.790039,13175.240234,13181.910156,13181.910156,301800000
2007-08-06,13183.129883,13470.160156,13158.580078,13468.780273,13468.780273,311810000
2007-08-07,13467.719727,13608.110352,13347.169922,13504.299805,13504.299805,273340000
2007-08-08,13497.230469,13695.820313,13484.790039,13657.860352,13657.860352,288040000
2007-08-09,13652.330078,13652.330078,13270.679688,13270.679688,13270.679688,362490000
2007-08-10,13270.589844,13306.519531,13057.860352,13239.540039,13239.540039,338560000
2007-08-13,13239.540039,13338.150391,13219.459961,13236.530273,13236.530273,215260000
2007-08-14,13235.719727,13269.780273,13018.269531,13028.919922,13028.919922,269120000
2007-08-15,13021.929688,13119.320313,12834.240234,12861.469727,12861.469727,272760000
2007-08-16,12861.469727,12885.849609,12517.940430,12845.780273,12845.780273,457150000
2007-08-17,12848.049805,13167.679688,12847.809570,13079.080078,13079.080078,423940000
2007-08-20,13079.080078,13181.660156,12982.750000,13121.349609,13121.349609,231800000
2007-08-21,13120.049805,13178.330078,13052.169922,13090.860352,13090.860352,204000000
2007-08-22,13090.860352,13248.080078,13088.259766,13236.129883,13236.129883,205530000
2007-08-23,13236.129883,13298.639648,13169.150391,13235.879883,13235.879883,198160000
2007-08-24,13235.879883,13381.469727,13208.650391,13378.870117,13378.870117,186060000
2007-08-27,13377.160156,13387.330078,13305.549805,13322.129883,13322.129883,152440000
2007-08-28,13318.429688,13318.599609,13034.780273,13041.849609,13041.849609,230470000
2007-08-29,13043.070313,13293.440430,13043.070313,13289.290039,13289.290039,227440000
2007-08-30,13287.910156,13315.139648,13184.589844,13238.730469,13238.730469,193240000
2007-08-31,13240.839844,13428.950195,13240.839844,13357.740234,13357.740234,234920000
2007-09-04,13358.389648,13494.059570,13317.500000,13448.860352,13448.860352,262260000
2007-09-05,13442.849609,13443.169922,13248.240234,13305.469727,13305.469727,231850000
2007-09-06,13306.440430,13398.709961,13274.820313,13363.349609,13363.349609,203600000
2007-09-07,13360.740234,13360.830078,13082.169922,13113.379883,13113.379883,238300000
2007-09-10,13116.389648,13207.190430,13021.929688,13127.849609,13127.849609,221760000
2007-09-11,13129.400391,13325.950195,13129.150391,13308.389648,13308.389648,200160000
2007-09-12,13298.309570,13360.009766,13263.030273,13291.650391,13291.650391,195280000
2007-09-13,13292.379883,13469.269531,13292.379883,13424.879883,13424.879883,209950000
2007-09-14,13421.389648,13459.750000,13323.839844,13442.519531,13442.519531,204780000
2007-09-17,13441.950195,13451.540039,13362.370117,13403.419922,13403.419922,169710000
2007-09-18,13403.179688,13739.959961,13403.179688,13739.389648,13739.389648,277620000
2007-09-19,13740.610352,13867.500000,13739.879883,13815.559570,13815.559570,276590000
2007-09-20,13813.519531,13822.139648,13741.009766,13766.700195,13766.700195,200880000
2007-09-21,13768.330078,13877.169922,13768.250000,13820.190430,13820.190430,419390000
2007-09-24,13821.570313,13874.410156,13750.929688,13759.059570,13759.059570,236690000
2007-09-25,13757.839844,13787.190430,13696.309570,13778.650391,13778.650391,213040000
2007-09-26,13779.299805,13915.790039,13779.299805,13878.150391,13878.150391,206560000
2007-09-27,13879.530273,13920.419922,13868.150391,13912.940430,13912.940430,156920000
2007-09-28,13912.940430,13924.809570,13850.269531,13895.629883,13895.629883,203030000
2007-10-01,13895.709961,14115.509766,13893.509766,14087.549805,14087.549805,205720000
2007-10-02,14087.139648,14107.469727,14012.110352,14047.309570,14047.309570,169270000
2007-10-03,14038.860352,14038.940430,13947.730469,13968.049805,13968.049805,178920000
2007-10-04,13967.889648,14010.410156,13951.629883,13974.309570,13974.309570,143300000
2007-10-05,13969.070313,14124.540039,13968.830078,14066.009766,14066.009766,183540000
2007-10-08,14065.360352,14067.959961,14009.669922,14043.730469,14043.730469,116420000
2007-10-09,14043.730469,14166.969727,14034.389648,14164.530273,14164.530273,176740000
2007-10-10,14165.019531,14165.019531,14009.509766,14078.690430,14078.690430,163280000
2007-10-11,14079.099609,14198.099609,13950.250000,14015.120117,14015.120117,235090000
2007-10-12,14016.339844,14101.769531,14013.740234,14093.080078,14093.080078,178740000
2007-10-15,14092.429688,14118.519531,13904.320313,13984.799805,13984.799805,220490000
2007-10-16,13986.339844,13992.030273,13877.900391,13912.940430,13912.940430,229920000
2007-10-17,13920.660156,14012.839844,13774.669922,13892.540039,13892.540039,315420000
2007-10-18,13887.900391,13913.750000,13820.349609,13888.959961,13888.959961,205540000
2007-10-19,13888.469727,13888.469727,13511.940430,13522.019531,13522.019531,332350000
2007-10-22,13521.620117,13587.219727,13407.490234,13566.969727,13566.969727,229440000
2007-10-23,13568.929688,13684.599609,13540.879883,13676.230469,13676.230469,206550000
2007-10-24,13675.580078,13690.450195,13470.160156,13675.250000,13675.250000,259150000
2007-10-25,13677.849609,13741.259766,13547.629883,13671.919922,13671.919922,274330000
2007-10-26,13675.660156,13811.250000,13675.250000,13806.700195,13806.700195,311390000
2007-10-29,13807.349609,13901.400391,13805.309570,13870.259766,13870.259766,207930000
2007-10-30,13869.040039,13869.290039,13778.410156,13792.469727,13792.469727,189730000
2007-10-31,13792.059570,13962.530273,13767.679688,13930.009766,13930.009766,277660000
2007-11-01,13924.160156,13924.160156,13548.929688,13567.870117,13567.870117,335560000
2007-11-02,13569.900391,13632.900391,13446.019531,13595.099609,13595.099609,279780000
2007-11-05,13592.580078,13618.269531,13446.910156,13543.400391,13543.400391,259590000
2007-11-06,13542.339844,13669.719727,13511.860352,13660.940430,13660.940430,252360000
2007-11-07,13646.719727,13647.290039,13285.629883,13300.019531,13300.019531,273050000
2007-11-08,13299.700195,13354.000000,13079.480469,13266.290039,13266.290039,403680000
2007-11-09,13261.169922,13262.139648,13017.299805,13042.740234,13042.740234,356840000
2007-11-12,13039.160156,13162.639648,12981.040039,12987.549805,12987.549805,291980000
2007-11-13,12975.110352,13319.450195,12975.110352,13307.089844,13307.089844,298250000
2007-11-14,13305.469727,13367.169922,13197.839844,13231.009766,13231.009766,267510000
2007-11-15,13231.009766,13262.139648,13055.830078,13110.049805,13110.049805,242570000
2007-11-16,13109.480469,13211.169922,13050.549805,13176.790039,13176.790039,314920000
2007-11-19,13176.299805,13176.299805,12937.629883,12958.440430,12958.440430,285790000
2007-11-20,12955.919922,13107.370117,12839.679688,13010.139648,13010.139648,325810000
2007-11-21,13006.650391,13007.709961,12786.030273,12799.040039,12799.040039,284550000
2007-11-23,12796.070313,12980.879883,12796.070313,12980.879883,12980.879883,122250000
2007-11-26,12979.990234,13037.299805,12724.089844,12743.440430,12743.440430,265610000
2007-11-27,12744.780273,12991.849609,12744.780273,12958.440430,12958.440430,296070000
2007-11-28,12958.040039,13325.870117,12958.040039,13289.450195,13289.450195,310080000
2007-11-29,13287.910156,13346.269531,13214.750000,13311.730469,13311.730469,201410000
2007-11-30,13314.250000,13466.990234,13281.650391,13371.719727,13371.719727,312570000
2007-12-03,13368.219727,13407.240234,13296.280273,13314.570313,13314.570313,212170000
2007-12-04,13311.240234,13316.280273,13237.589844,13248.730469,13248.730469,204940000
2007-12-05,13244.009766,13460.240234,13244.009766,13444.959961,13444.959961,256800000
2007-12-06,13445.849609,13632.900391,13426.179688,13619.889648,13619.889648,197270000
2007-12-07,13618.269531,13668.099609,13601.360352,13625.580078,13625.580078,179420000
2007-12-10,13623.549805,13754.019531,13623.549805,13727.030273,13727.030273,190220000
2007-12-11,13726.870117,13780.110352,13413.740234,13432.769531,13432.769531,280630000
2007-12-12,13434.799805,13704.519531,13321.639648,13473.900391,13473.900391,310470000
2007-12-13,13473.980469,13527.629883,13353.919922,13517.959961,13517.959961,248800000
2007-12-14,13515.110352,13515.360352,13332.129883,13339.849609,13339.849609,245590000
2007-12-17,13339.200195,13339.450195,13158.419922,13167.200195,13167.200195,243400000
2007-12-18,13168.660156,13279.459961,13092.000000,13232.469727,13232.469727,233020000
2007-12-19,13231.980469,13300.429688,13146.790039,13207.269531,13207.269531,208330000
2007-12-20,13206.459961,13288.400391,13153.620117,13245.639648,13245.639648,203910000
2007-12-21,13241.660156,13473.980469,13241.570313,13450.650391,13450.650391,430600000
2007-12-24,13450.730469,13563.480469,13449.269531,13550.040039,13550.040039,86400000
2007-12-26,13547.950195,13563.320313,13492.679688,13551.690430,13551.690430,122410000
2007-12-27,13549.169922,13551.040039,13349.280273,13359.610352,13359.610352,145770000
2007-12-28,13361.230469,13451.379883,13298.150391,13365.870117,13365.870117,142930000
2007-12-31,13364.160156,13364.730469,13246.530273,13264.820313,13264.820313,167240000
2008-01-02,13261.820313,13279.540039,12991.370117,13043.959961,13043.959961,239580000
2008-01-03,13044.120117,13137.929688,13023.559570,13056.719727,13056.719727,200620000
2008-01-04,13046.559570,13046.719727,12789.040039,12800.179688,12800.179688,304210000
2008-01-07,12801.150391,12884.150391,12733.839844,12827.490234,12827.490234,306700000
2008-01-08,12820.900391,12906.419922,12565.410156,12589.070313,12589.070313,322690000
2008-01-09,12590.209961,12738.639648,12501.759766,12735.309570,12735.309570,332900000
2008-01-10,12733.110352,12931.290039,12632.150391,12853.089844,12853.089844,325330000
2008-01-11,12850.740234,12851.139648,12543.870117,12606.299805,12606.299805,301890000
2008-01-14,12613.780273,12794.570313,12613.700195,12778.150391,12778.150391,245370000
2008-01-15,12777.500000,12777.500000,12488.759766,12501.110352,12501.110352,339700000
2008-01-16,12476.809570,12613.129883,12392.269531,12466.160156,12466.160156,500040000
2008-01-17,12467.049805,12517.610352,12125.559570,12159.209961,12159.209961,439830000
2008-01-18,12159.940430,12341.540039,12022.480469,12099.299805,12099.299805,483300000
2008-01-22,12092.719727,12092.719727,11634.820313,11971.190430,11971.190430,506500000
2008-01-23,11969.080078,12276.669922,11644.809570,12270.169922,12270.169922,536520000
2008-01-24,12272.690430,12399.179688,12241.799805,12378.610352,12378.610352,387900000
2008-01-25,12391.700195,12486.889648,12183.679688,12207.169922,12207.169922,393660000
2008-01-28,12205.709961,12386.009766,12112.139648,12383.889648,12383.889648,278990000
2008-01-29,12385.190430,12503.150391,12346.990234,12480.299805,12480.299805,285090000
2008-01-30,12480.139648,12681.410156,12406.169922,12442.830078,12442.830078,334680000
2008-01-31,12438.280273,12702.379883,12249.929688,12650.360352,12650.360352,394330000
2008-02-01,12638.169922,12767.740234,12602.320313,12743.190430,12743.190430,379580000
2008-02-04,12743.110352,12749.780273,12621.830078,12635.160156,12635.160156,237410000
2008-02-05,12631.849609,12631.929688,12264.070313,12265.129883,12265.129883,334380000
2008-02-06,12257.250000,12390.320313,12178.150391,12200.099609,12200.099609,296360000
2008-02-07,12196.200195,12332.519531,12120.440430,12247.000000,12247.000000,326200000
2008-02-08,12248.469727,12281.879883,12103.370117,12182.129883,12182.129883,262200000
2008-02-11,12181.889648,12252.120117,12069.469727,12240.009766,12240.009766,268100000
2008-02-12,12241.559570,12469.410156,12241.559570,12373.410156,12373.410156,256970000
2008-02-13,12368.120117,12573.129883,12367.799805,12552.240234,12552.240234,236300000
2008-02-14,12551.509766,12557.610352,12361.459961,12376.980469,12376.980469,233790000
2008-02-15,12376.660156,12376.660156,12278.620117,12348.209961,12348.209961,289800000
2008-02-19,12349.589844,12505.250000,12304.080078,12337.219727,12337.219727,257550000
2008-02-20,12333.309570,12464.059570,12227.719727,12427.259766,12427.259766,297990000
2008-02-21,12426.849609,12503.459961,12247.339844,12284.299805,12284.299805,293420000
2008-02-22,12281.089844,12397.790039,12155.259766,12381.019531,12381.019531,307090000
2008-02-25,12380.769531,12584.620117,12341.040039,12570.219727,12570.219727,288600000
2008-02-26,12569.480469,12734.179688,12512.410156,12684.919922,12684.919922,291760000
2008-02-27,12683.540039,12756.559570,12609.370117,12694.280273,12694.280273,263720000
2008-02-28,12689.280273,12689.440430,12536.429688,12582.179688,12582.179688,247270000
2008-02-29,12579.580078,12580.150391,12223.570313,12266.389648,12266.389648,351870000
2008-03-03,12264.360352,12281.370117,12161.049805,12258.900391,12258.900391,259730000
2008-03-04,12259.139648,12259.230469,12032.419922,12213.799805,12213.799805,347720000
2008-03-05,12204.929688,12349.669922,12140.530273,12254.990234,12254.990234,304570000
2008-03-06,12254.589844,12254.589844,12026.070313,12040.389648,12040.389648,283100000
2008-03-07,12039.089844,12094.209961,11819.690430,11893.690430,11893.690430,307580000
2008-03-10,11893.040039,11926.500000,11731.599609,11740.150391,11740.150391,312020000
2008-03-11,11741.330078,12160.799805,11741.009766,12156.809570,12156.809570,372330000
2008-03-12,12148.610352,12303.349609,12092.250000,12110.240234,12110.240234,288130000
2008-03-13,12096.490234,12215.349609,11875.780273,12145.740234,12145.740234,336260000
2008-03-14,12146.389648,12193.610352,11832.719727,11951.089844,11951.089844,380810000
2008-03-17,11946.450195,12076.219727,11756.599609,11972.250000,11972.250000,382890000
2008-03-18,11975.919922,12392.660156,11975.839844,12392.660156,12392.660156,367780000
2008-03-19,12391.519531,12461.530273,12095.099609,12099.660156,12099.660156,328460000
2008-03-20,12102.429688,12378.740234,12097.870117,12361.320313,12361.320313,502650000
2008-03-24,12361.969727,12622.070313,12361.969727,12548.639648,12548.639648,264320000
2008-03-25,12547.339844,12571.839844,12449.080078,12532.599609,12532.599609,237650000
2008-03-26,12531.790039,12531.950195,12376.700195,12422.860352,12422.860352,235020000
2008-03-27,12421.879883,12476.759766,12293.339844,12302.459961,12302.459961,235390000
2008-03-28,12303.919922,12382.160156,12196.870117,12216.400391,12216.400391,209000000
2008-03-31,12215.919922,12326.469727,12176.110352,12262.889648,12262.889648,273610000
2008-04-01,12266.639648,12659.820313,12266.469727,12654.360352,12654.360352,295530000
2008-04-02,12651.669922,12696.290039,12555.169922,12608.919922,12608.919922,232760000
2008-04-03,12605.830078,12675.120117,12527.750000,12626.030273,12626.030273,183870000
2008-04-04,12626.030273,12688.480469,12528.160156,12609.419922,12609.419922,181260000
2008-04-07,12612.589844,12733.660156,12583.280273,12612.429688,12612.429688,198070000
2008-04-08,12602.660156,12607.299805,12525.799805,12576.440430,12576.440430,197200000
2008-04-09,12574.650391,12621.549805,12468.969727,12527.259766,12527.259766,194950000
2008-04-10,12526.780273,12649.309570,12497.219727,12581.980469,12581.980469,227330000
2008-04-11,12579.780273,12580.269531,12302.059570,12325.419922,12325.419922,286850000
2008-04-14,12324.769531,12367.599609,12280.400391,12302.059570,12302.059570,216010000
2008-04-15,12302.059570,12387.790039,12269.809570,12362.469727,12362.469727,208950000
2008-04-16,12371.509766,12625.780273,12371.509766,12619.269531,12619.269531,269490000
2008-04-17,12617.400391,12656.559570,12563.250000,12620.490234,12620.490234,217000000
2008-04-18,12626.759766,12893.980469,12626.759766,12849.360352,12849.360352,304030000
2008-04-21,12850.910156,12850.910156,12751.169922,12825.019531,12825.019531,192400000
2008-04-22,12825.019531,12825.259766,12656.559570,12720.230469,12720.230469,214950000
2008-04-23,12721.450195,12837.389648,12703.049805,12763.219727,12763.219727,244120000
2008-04-24,12764.679688,12942.259766,12706.629883,12848.950195,12848.950195,249920000
2008-04-25,12848.379883,12909.200195,12742.780273,12891.860352,12891.860352,240760000
2008-04-28,12890.759766,12938.759766,12857.500000,12871.750000,12871.750000,222300000
2008-04-29,12870.370117,12889.830078,12804.660156,12831.940430,12831.940430,218020000
2008-04-30,12831.450195,13010.000000,12808.980469,12820.129883,12820.129883,255070000
2008-05-01,12818.339844,13029.049805,12793.099609,13010.000000,13010.000000,245480000
2008-05-02,13012.530273,13132.459961,12981.830078,13058.200195,13058.200195,205410000
2008-05-05,13056.570313,13058.450195,12939.740234,12969.540039,12969.540039,197810000
2008-05-06,12968.889648,13046.150391,12863.200195,13020.830078,13020.830078,199370000
2008-05-07,13010.820313,13036.709961,12796.190430,12814.349609,12814.349609,235000000
2008-05-08,12814.349609,12909.860352,12794.809570,12866.780273,12866.780273,195570000
2008-05-09,12860.679688,12861.410156,12715.019531,12745.879883,12745.879883,180240000
2008-05-12,12745.549805,12904.160156,12740.500000,12876.309570,12876.309570,198110000
2008-05-13,12872.080078,12891.370117,12780.969727,12832.179688,12832.179688,236710000
2008-05-14,12825.120117,12993.150391,12825.120117,12898.379883,12898.379883,206820000
2008-05-15,12891.290039,12999.500000,12854.980469,12992.660156,12992.660156,217780000
2008-05-16,12992.740234,13001.940430,12893.490234,12986.799805,12986.799805,249260000
2008-05-19,12985.410156,13136.690430,12963.759766,13028.160156,13028.160156,193770000
2008-05-20,13026.040039,13026.040039,12781.780273,12828.679688,12828.679688,265220000
2008-05-21,12824.940430,12862.469727,12573.669922,12601.190430,12601.190430,265810000
2008-05-22,12597.690430,12669.339844,12591.339844,12625.620117,12625.620117,216360000
2008-05-23,12620.900391,12621.959961,12460.089844,12479.629883,12479.629883,190210000
2008-05-27,12479.629883,12572.530273,12442.589844,12548.349609,12548.349609,201530000
2008-05-28,12542.900391,12601.929688,12495.269531,12594.030273,12594.030273,213680000
2008-05-29,12593.870117,12726.660156,12554.700195,12646.219727,12646.219727,206420000
2008-05-30,12647.360352,12689.700195,12617.400391,12638.320313,12638.320313,210230000
2008-06-02,12637.669922,12638.080078,12427.769531,12503.820313,12503.820313,199090000
2008-06-03,12503.200195,12554.049805,12342.120117,12402.849609,12402.849609,227460000
2008-06-04,12391.860352,12496.160156,12338.780273,12390.480469,12390.480469,238590000
2008-06-05,12388.809570,12610.959961,12388.809570,12604.450195,12604.450195,236160000
2008-06-06,12602.740234,12603.070313,12192.059570,12209.809570,12209.809570,307820000
2008-06-09,12210.129883,12331.860352,12195.320313,12280.320313,12280.320313,266350000
2008-06-10,12277.709961,12369.230469,12206.959961,12289.759766,12289.759766,240760000
2008-06-11,12286.339844,12286.669922,12079.129883,12083.769531,12083.769531,247120000
2008-06-12,12089.629883,12269.240234,12076.929688,12141.580078,12141.580078,260960000
2008-06-13,12144.589844,12310.280273,12144.589844,12307.349609,12307.349609,247980000
2008-06-16,12306.860352,12319.719727,12212.250000,12269.080078,12269.080078,222140000
2008-06-17,12269.650391,12322.820313,12150.290039,12160.299805,12160.299805,174690000
2008-06-18,12158.679688,12158.679688,11993.639648,12029.059570,12029.059570,212900000
2008-06-19,12029.059570,12114.790039,11978.330078,12063.089844,12063.089844,230920000
2008-06-20,12062.190430,12062.190430,11818.830078,11842.690430,11842.690430,429700000
2008-06-23,11843.830078,11986.959961,11731.059570,11842.360352,11842.360352,182870000
2008-06-24,11842.360352,11904.320313,11725.519531,11807.429688,11807.429688,225270000
2008-06-25,11805.309570,11924.190430,11789.360352,11811.830078,11811.830078,236160000
2008-06-26,11808.570313,11808.730469,11453.419922,11453.419922,11453.419922,302550000
2008-06-27,11452.849609,11485.250000,11297.990234,11346.509766,11346.509766,338250000
2008-06-30,11345.700195,11437.299805,11287.559570,11350.009766,11350.009766,282210000
2008-07-01,11344.639648,11407.900391,11183.429688,11382.259766,11382.259766,299590000
2008-07-02,11382.339844,11434.120117,11214.370117,11215.509766,11215.509766,230690000
2008-07-03,11216.000000,11337.480469,11157.209961,11288.540039,11288.540039,176910000
2008-07-07,11289.190430,11399.110352,11120.740234,11231.959961,11231.959961,248240000
2008-07-08,11225.030273,11391.129883,11174.879883,11384.209961,11384.209961,271500000
2008-07-09,11381.929688,11418.240234,11141.990234,11147.440430,11147.440430,227100000
2008-07-10,11148.009766,11270.299805,11086.950195,11229.019531,11229.019531,248010000
2008-07-11,11226.169922,11241.070313,10977.679688,11100.540039,11100.540039,275010000
2008-07-14,11103.639648,11239.040039,11003.650391,11055.190430,11055.190430,205360000
2008-07-15,11050.799805,11123.669922,10827.709961,10962.540039,10962.540039,331390000
2008-07-16,10961.889648,11244.169922,10918.330078,11239.280273,11239.280273,307590000
2008-07-17,11238.389648,11446.660156,11209.559570,11446.660156,11446.660156,335260000
2008-07-18,11436.559570,11510.820313,11381.929688,11496.570313,11496.570313,378610000
2008-07-21,11495.019531,11559.669922,11423.940430,11467.339844,11467.339844,212850000
2008-07-22,11457.900391,11616.660156,11387.389648,11602.500000,11602.500000,273690000
2008-07-23,11603.389648,11698.169922,11558.290039,11632.379883,11632.379883,264520000
2008-07-24,11630.339844,11634.490234,11345.370117,11349.280273,11349.280273,241140000
2008-07-25,11341.139648,11443.809570,11325.099609,11370.690430,11370.690430,190920000
2008-07-28,11369.469727,11369.549805,11125.129883,11131.080078,11131.080078,197550000
2008-07-29,11133.440430,11398.379883,11128.059570,11397.559570,11397.559570,206930000
2008-07-30,11397.559570,11586.620117,11397.559570,11583.690430,11583.690430,208520000
2008-07-31,11577.990234,11578.889648,11363.690430,11378.019531,11378.019531,220200000
2008-08-01,11379.889648,11425.730469,11267.049805,11326.320313,11326.320313,189700000
2008-08-04,11326.320313,11382.169922,11221.530273,11284.150391,11284.150391,170250000
2008-08-05,11286.019531,11615.929688,11286.019531,11615.769531,11615.769531,234990000
2008-08-06,11603.639648,11685.459961,11521.320313,11656.070313,11656.070313,180060000
2008-08-07,11655.419922,11655.580078,11416.700195,11431.429688,11431.429688,229610000
2008-08-08,11432.089844,11759.959961,11388.040039,11734.320313,11734.320313,212830000
2008-08-11,11729.669922,11867.110352,11675.530273,11782.349609,11782.349609,183190000
2008-08-12,11781.700195,11782.349609,11601.519531,11642.469727,11642.469727,173590000
2008-08-13,11632.809570,11633.780273,11453.339844,11532.959961,11532.959961,182550000
2008-08-14,11532.070313,11718.280273,11450.889648,11615.929688,11615.929688,159790000
2008-08-15,11611.209961,11709.889648,11599.730469,11659.900391,11659.900391,215040000
2008-08-18,11659.650391,11690.429688,11434.120117,11479.389648,11479.389648,156290000
2008-08-19,11478.089844,11478.169922,11318.500000,11348.549805,11348.549805,171580000
2008-08-20,11345.940430,11454.150391,11290.580078,11417.429688,11417.429688,144880000
2008-08-21,11415.230469,11476.209961,11315.570313,11430.209961,11430.209961,130020000
2008-08-22,11426.790039,11632.129883,11426.790039,11628.059570,11628.059570,138790000
2008-08-25,11626.190430,11626.269531,11362.629883,11386.250000,11386.250000,148610000
2008-08-26,11383.559570,11436.240234,11340.410156,11412.870117,11412.870117,119800000
2008-08-27,11412.459961,11554.459961,11381.769531,11502.509766,11502.509766,120580000
2008-08-28,11499.870117,11715.179688,11499.790039,11715.179688,11715.179688,149150000
2008-08-29,11713.230469,11713.230469,11543.389648,11543.959961,11543.959961,166910000
2008-09-02,11545.629883,11790.169922,11471.900391,11516.919922,11516.919922,177090000
2008-09-03,11506.009766,11554.379883,11416.530273,11532.879883,11532.879883,174250000
2008-09-04,11532.480469,11532.480469,11176.019531,11188.230469,11188.230469,229200000
2008-09-05,11185.629883,11245.150391,11037.849609,11220.959961,11220.959961,198300000
2008-09-08,11224.870117,11570.660156,11224.790039,11510.740234,11510.740234,273000000
2008-09-09,11514.730469,11577.500000,11230.730469,11230.730469,11230.730469,257300000
2008-09-10,11233.910156,11380.629883,11215.259766,11268.919922,11268.919922,214260000
2008-09-11,11264.440430,11445.679688,11098.669922,11433.709961,11433.709961,247820000
2008-09-12,11429.320313,11459.929688,11280.400391,11421.990234,11421.990234,238890000
2008-09-15,11416.370117,11416.450195,10917.509766,10917.509766,10917.509766,432970000
2008-09-16,10905.620117,11093.219727,10742.700195,11059.019531,11059.019531,494760000
2008-09-17,11056.580078,11057.309570,10595.900391,10609.660156,10609.660156,463200000
2008-09-18,10609.009766,11076.440430,10459.440430,11019.690430,11019.690430,488060000
2008-09-19,11027.509766,11483.049805,11026.700195,11388.440430,11388.440430,655110000
2008-09-22,11394.419922,11394.580078,10992.200195,11015.690430,11015.690430,213210000
2008-09-23,11015.690430,11143.209961,10833.940430,10854.169922,10854.169922,204480000
2008-09-24,10850.019531,10928.400391,10753.570313,10825.169922,10825.169922,183630000
2008-09-25,10827.169922,11129.190430,10827.009766,11022.059570,11022.059570,218530000
2008-09-26,11019.040039,11168.059570,10868.820313,11143.129883,11143.129883,232560000
2008-09-29,11139.620117,11139.940430,10365.450195,10365.450195,10365.450195,385940000
2008-09-30,10371.580078,10868.900391,10371.419922,10850.660156,10850.660156,319770000
2008-10-01,10847.400391,10882.519531,10631.950195,10831.070313,10831.070313,256670000
2008-10-02,10825.540039,10825.540039,10439.519531,10482.849609,10482.849609,395330000
2008-10-03,10483.959961,10796.259766,10310.250000,10325.379883,10325.379883,299690000
2008-10-06,10322.519531,10322.759766,9525.320313,9955.500000,9955.500000,391460000
2008-10-07,9955.419922,10124.030273,9436.669922,9447.110352,9447.110352,362520000
2008-10-08,9437.230469,9628.070313,9194.780273,9258.099609,9258.099609,479270000
2008-10-09,9261.690430,9448.139648,8579.190430,8579.190430,8579.190430,436740000
2008-10-10,8568.669922,8901.280273,7882.509766,8451.190430,8451.190430,674920000
2008-10-13,8462.419922,9427.990234,8462.179688,9387.610352,9387.610352,399290000
2008-10-14,9388.969727,9794.370117,9085.429688,9310.990234,9310.990234,412740000
2008-10-15,9301.910156,9308.759766,8530.120117,8577.910156,8577.910156,374350000
2008-10-16,8577.040039,9013.269531,8197.669922,8979.259766,8979.259766,422450000
2008-10-17,8975.349609,9281.120117,8718.250000,8852.219727,8852.219727,360600000
2008-10-20,8852.299805,9266.629883,8852.219727,9265.429688,9265.429688,241400000
2008-10-21,9262.799805,9284.549805,9004.269531,9033.660156,9033.660156,231160000
2008-10-22,9027.839844,9027.839844,8335.299805,8519.209961,8519.209961,348840000
2008-10-23,8519.769531,8795.990234,8243.549805,8691.250000,8691.250000,340740000
2008-10-24,8683.209961,8683.209961,8187.479980,8378.950195,8378.950195,335680000
2008-10-27,8375.919922,8599.099609,8143.589844,8175.770020,8175.770020,281180000
2008-10-28,8178.720215,9082.080078,8174.729980,9065.120117,9065.120117,372160000
2008-10-29,9062.330078,9363.320313,8890.290039,8990.959961,8990.959961,316230000
2008-10-30,9004.660156,9266.469727,8976.870117,9180.690430,9180.690430,267210000
2008-10-31,9179.089844,9454.360352,9119.200195,9325.009766,9325.009766,310950000
2008-11-03,9326.040039,9410.549805,9255.480469,9319.830078,9319.830078,180970000
2008-11-04,9323.889648,9653.950195,9323.889648,9625.280273,9625.280273,254930000
2008-11-05,9616.599609,9616.599609,9111.469727,9139.269531,9139.269531,264640000
2008-11-06,9134.009766,9155.440430,8637.169922,8695.790039,8695.790039,344350000
2008-11-07,8696.030273,8961.570313,8696.030273,8943.809570,8943.809570,246300000
2008-11-10,8946.599609,9159.580078,8760.459961,8870.540039,8870.540039,221230000
2008-11-11,8864.320313,8867.910156,8560.709961,8693.959961,8693.959961,257270000
2008-11-12,8684.519531,8684.599609,8265.290039,8282.660156,8282.660156,314660000
2008-11-13,8281.139648,8876.589844,7965.419922,8835.250000,8835.250000,476600000
2008-11-14,8822.190430,8923.179688,8469.990234,8497.309570,8497.309570,304370000
2008-11-17,8494.839844,8571.299805,8246.889648,8273.580078,8273.580078,278220000
2008-11-18,8273.339844,8477.950195,8105.439941,8424.750000,8424.750000,366390000
2008-11-19,8420.690430,8504.639648,7987.080078,7997.279785,7997.279785,350470000
2008-11-20,7995.529785,8187.399902,7506.970215,7552.290039,7552.290039,528130000
2008-11-21,7552.370117,8071.750000,7449.379883,8046.419922,8046.419922,569010000
2008-11-24,8048.089844,8599.019531,8048.089844,8443.389648,8443.389648,491890000
2008-11-25,8445.139648,8607.379883,8281.459961,8479.469727,8479.469727,374020000
2008-11-26,8464.490234,8726.610352,8311.169922,8726.610352,8726.610352,283920000
2008-11-28,8724.700195,8831.349609,8672.690430,8829.040039,8829.040039,155510000
2008-12-01,8826.889648,8827.049805,8141.359863,8149.089844,8149.089844,321010000
2008-12-02,8153.750000,8437.169922,8143.509766,8419.089844,8419.089844,307520000
2008-12-03,8409.139648,8624.190430,8234.150391,8591.690430,8591.690430,294680000
2008-12-04,8587.070313,8631.990234,8259.400391,8376.240234,8376.240234,280880000
2008-12-05,8376.080078,8686.469727,8118.500000,8635.419922,8635.419922,346370000
2008-12-08,8637.650391,9026.410156,8637.490234,8934.179688,8934.179688,358970000
2008-12-09,8934.099609,8934.099609,8651.740234,8691.330078,8691.330078,284950000
2008-12-10,8693.000000,8879.219727,8646.330078,8761.419922,8761.419922,232830000
2008-12-11,8750.129883,8809.450195,8512.759766,8565.089844,8565.089844,290540000
2008-12-12,8563.099609,8682.570313,8347.809570,8629.679688,8629.679688,271030000
2008-12-15,8628.809570,8676.280273,8469.030273,8564.530273,8564.530273,229940000
2008-12-16,8565.650391,8958.790039,8565.650391,8924.139648,8924.139648,337190000
2008-12-17,8921.910156,8961.259766,8778.070313,8824.339844,8824.339844,239260000
2008-12-18,8823.940430,8883.360352,8527.410156,8604.990234,8604.990234,274080000
2008-12-19,8606.500000,8787.230469,8550.429688,8579.110352,8579.110352,550150000
2008-12-22,8573.370117,8601.410156,8372.019531,8519.690430,8519.690430,211090000
2008-12-23,8518.650391,8604.120117,8391.299805,8419.490234,8419.490234,174640000
2008-12-24,8416.860352,8498.500000,8416.860352,8468.480469,8468.480469,66930000
2008-12-26,8468.709961,8533.070313,8461.780273,8515.549805,8515.549805,86760000
2008-12-29,8515.870117,8530.679688,8364.059570,8483.929688,8483.929688,153730000
2008-12-30,8487.509766,8675.240234,8487.509766,8668.389648,8668.389648,162560000
2008-12-31,8666.480469,8842.660156,8664.889648,8776.389648,8776.389648,226760000
2009-01-02,8772.250000,9065.280273,8760.780273,9034.690430,9034.690430,213700000
2009-01-05,9027.129883,9034.370117,8892.360352,8952.889648,8952.889648,233760000
2009-01-06,8954.570313,9088.059570,8940.950195,9015.099609,9015.099609,215410000
2009-01-07,8996.940430,8996.940430,8719.919922,8769.700195,8769.700195,266710000
2009-01-08,8769.940430,8770.019531,8651.190430,8742.459961,8742.459961,226620000
2009-01-09,8738.799805,8769.620117,8576.959961,8599.179688,8599.179688,204300000
2009-01-12,8599.259766,8602.599609,8421.080078,8473.969727,8473.969727,273550000
2009-01-13,8474.610352,8522.080078,8376.879883,8448.559570,8448.559570,304050000
2009-01-14,8446.009766,8446.250000,8140.720215,8200.139648,8200.139648,355050000
2009-01-15,8196.240234,8286.160156,7995.129883,8212.490234,8212.490234,436660000
2009-01-16,8215.669922,8341.200195,8109.339844,8281.219727,8281.219727,439360000
2009-01-20,8279.629883,8291.980469,7939.930176,7949.089844,7949.089844,419200000
2009-01-21,7949.169922,8243.549805,7936.189941,8228.099609,8228.099609,410040000
2009-01-22,8224.429688,8224.830078,7957.140137,8122.799805,8122.799805,420040000
2009-01-23,8108.790039,8152.589844,7909.029785,8077.560059,8077.560059,370510000
2009-01-26,8078.040039,8231.679688,8023.160156,8116.029785,8116.029785,316720000
2009-01-27,8117.390137,8225.790039,8083.140137,8174.729980,8174.729980,247750000
2009-01-28,8175.930176,8405.870117,8175.930176,8375.450195,8375.450195,357940000
2009-01-29,8373.059570,8373.139648,8137.939941,8149.009766,8149.009766,247450000
2009-01-30,8149.009766,8195.759766,7961.919922,8000.859863,8000.859863,303160000
2009-02-02,8000.620117,8000.620117,7867.370117,7936.750000,7936.750000,293890000
2009-02-03,7936.990234,8111.569824,7905.520020,8078.359863,8078.359863,313090000
2009-02-04,8070.319824,8162.149902,7929.259766,7956.660156,7956.660156,345520000
2009-02-05,7954.830078,8107.830078,7845.310059,8063.069824,8063.069824,390980000
2009-02-06,8056.379883,8312.370117,8052.240234,8280.589844,8280.589844,396380000
2009-02-09,8281.379883,8315.070313,8196.240234,8270.870117,8270.870117,289280000
2009-02-10,8269.360352,8269.440430,7848.740234,7888.879883,7888.879883,449890000
2009-02-11,7887.049805,7983.740234,7852.160156,7939.529785,7939.529785,270280000
2009-02-12,7931.970215,7938.819824,7693.979980,7932.759766,7932.759766,331960000
2009-02-13,7933.000000,7970.839844,7840.450195,7850.410156,7850.410156,251960000
2009-02-17,7845.629883,7845.629883,7551.009766,7552.600098,7552.600098,332850000
2009-02-18,7546.350098,7617.759766,7479.970215,7555.629883,7555.629883,268220000
2009-02-19,7555.229980,7614.970215,7447.549805,7465.950195,7465.950195,301480000
2009-02-20,7461.490234,7469.290039,7249.470215,7365.669922,7365.669922,584900000
2009-02-23,7365.990234,7441.020020,7105.939941,7114.779785,7114.779785,406150000
2009-02-24,7115.339844,7378.970215,7114.299805,7350.939941,7350.939941,468010000
2009-02-25,7349.580078,7404.939941,7156.680176,7270.890137,7270.890137,450270000
2009-02-26,7269.060059,7402.310059,7173.560059,7182.080078,7182.080078,321300000
2009-02-27,7180.970215,7195.459961,7033.620117,7062.930176,7062.930176,667950000
2009-03-02,7056.479980,7058.950195,6755.169922,6763.290039,6763.290039,568670000
2009-03-03,6764.810059,6855.290039,6705.629883,6726.020020,6726.020020,445280000
2009-03-04,6726.500000,6979.220215,6726.419922,6875.839844,6875.839844,464830000
2009-03-05,6874.009766,6874.009766,6544.100098,6594.439941,6594.439941,509770000
2009-03-06,6595.160156,6755.169922,6469.950195,6626.939941,6626.939941,425170000
2009-03-09,6625.740234,6709.609863,6516.859863,6547.049805,6547.049805,365990000
2009-03-10,6547.009766,6926.490234,6546.609863,6926.490234,6926.490234,640020000
2009-03-11,6923.129883,7015.060059,6867.549805,6930.399902,6930.399902,524430000
2009-03-12,6932.390137,7184.709961,6872.250000,7170.060059,7170.060059,488690000
2009-03-13,7167.350098,7242.620117,7105.859863,7223.979980,7223.979980,479010000
2009-03-16,7225.330078,7392.910156,7206.850098,7216.970215,7216.970215,586970000
2009-03-17,7218.000000,7396.810059,7172.049805,7395.700195,7395.700195,391880000
2009-03-18,7395.700195,7571.640137,7257.270020,7486.580078,7486.580078,584110000
2009-03-19,7489.680176,7548.459961,7369.259766,7400.799805,7400.799805,559920000
2009-03-20,7402.310059,7460.930176,7257.830078,7278.379883,7278.379883,672950000
2009-03-23,7279.250000,7780.720215,7278.779785,7775.859863,7775.859863,515600000
2009-03-24,7773.470215,7796.569824,7646.990234,7659.970215,7659.970215,379670000
2009-03-25,7659.810059,7863.629883,7550.060059,7749.810059,7749.810059,454090000
2009-03-26,7752.359863,7931.330078,7752.279785,7924.560059,7924.560059,397260000
2009-03-27,7922.569824,7922.569824,7735.950195,7776.180176,7776.180176,323650000
2009-03-30,7773.310059,7773.390137,7437.589844,7522.020020,7522.020020,383260000
2009-03-31,7523.770020,7725.359863,7523.450195,7608.919922,7608.919922,399840000
2009-04-01,7606.129883,7789.000000,7483.870117,7761.600098,7761.600098,361340000
2009-04-02,7763.990234,8075.729980,7763.990234,7978.080078,7978.080078,442820000
2009-04-03,7980.629883,8019.500000,7897.240234,8017.589844,8017.589844,308210000
2009-04-06,8016.160156,8016.160156,7862.200195,7975.850098,7975.850098,247400000
2009-04-07,7968.919922,7969.080078,7762.080078,7789.560059,7789.560059,276920000
2009-04-08,7788.680176,7887.520020,7750.850098,7837.109863,7837.109863,255350000
2009-04-09,7839.890137,8087.279785,7839.890137,8083.379883,8083.379883,462060000
2009-04-13,8082.020020,8113.410156,7963.750000,8057.810059,8057.810059,424250000
2009-04-14,8057.410156,8057.410156,7902.259766,7920.180176,7920.180176,513010000
2009-04-15,7914.919922,8041.319824,7870.479980,8029.620117,8029.620117,413280000
2009-04-16,8029.140137,8168.120117,7962.709961,8125.430176,8125.430176,359470000
2009-04-17,8125.430176,8190.660156,8086.879883,8131.330078,8131.330078,537670000
2009-04-20,8128.939941,8128.939941,7840.450195,7841.729980,7841.729980,453660000
2009-04-21,7841.729980,7979.200195,7791.950195,7969.560059,7969.560059,424030000
2009-04-22,7964.779785,8044.830078,7868.009766,7886.569824,7886.569824,387030000
2009-04-23,7886.810059,7979.439941,7804.209961,7957.060059,7957.060059,327240000
2009-04-24,7957.450195,8127.500000,7957.450195,8076.290039,8076.290039,402720000
2009-04-27,8073.819824,8122.560059,7987.160156,8025.000000,8025.000000,282990000
2009-04-28,8023.560059,8091.660156,7938.979980,8016.950195,8016.950195,274710000
2009-04-29,8018.310059,8257.570313,8017.910156,8185.729980,8185.729980,300340000
2009-04-30,8188.509766,8307.509766,8136.899902,8168.120117,8168.120117,341400000
2009-05-01,8167.410156,8219.809570,8099.310059,8212.410156,8212.410156,237360000
2009-05-04,8213.599609,8434.860352,8213.599609,8426.740234,8426.740234,354490000
2009-05-05,8425.549805,8458.120117,8362.780273,8410.650391,8410.650391,311490000
2009-05-06,8403.480469,8518.570313,8403.000000,8512.280273,8512.280273,454480000
2009-05-07,8512.280273,8577.190430,8358.000000,8409.849609,8409.849609,476640000
2009-05-08,8410.730469,8587.549805,8410.730469,8574.650391,8574.650391,428420000
2009-05-11,8569.230469,8569.230469,8410.330078,8418.769531,8418.769531,332630000
2009-05-12,8419.169922,8517.459961,8365.650391,8469.110352,8469.110352,334840000
2009-05-13,8461.799805,8462.040039,8262.429688,8284.889648,8284.889648,336930000
2009-05-14,8285.919922,8376.639648,8273.900391,8331.320313,8331.320313,323800000
2009-05-15,8326.219727,8394.959961,8230.169922,8268.639648,8268.639648,308820000
2009-05-18,8270.150391,8511.879883,8270.150391,8504.080078,8504.080078,288280000
2009-05-19,8502.480469,8538.009766,8463.540039,8474.849609,8474.849609,277710000
2009-05-20,8471.820313,8591.929688,8405.469727,8422.040039,8422.040039,468640000
2009-05-21,8416.070313,8416.150391,8221.009766,8292.129883,8292.129883,302280000
2009-05-22,8292.209961,8364.139648,8257.169922,8277.320313,8277.320313,244190000
2009-05-26,8277.320313,8495.709961,8226.900391,8473.490234,8473.490234,314760000
2009-05-27,8473.650391,8496.589844,8289.349609,8300.019531,8300.019531,285990000
2009-05-28,8300.500000,8434.620117,8246.580078,8403.799805,8403.799805,290730000
2009-05-29,8404.040039,8522.950195,8368.519531,8500.330078,8500.330078,361910000
2009-06-01,8501.530273,8760.700195,8501.290039,8721.440430,8721.440430,354830000
2009-06-02,8721.599609,8787.129883,8693.719727,8740.870117,8740.870117,257560000
2009-06-03,8740.070313,8740.389648,8598.379883,8675.240234,8675.240234,252160000
2009-06-04,8675.280273,8751.250000,8634.570313,8750.240234,8750.240234,237800000
2009-06-05,8751.750000,8839.400391,8700.410156,8763.129883,8763.129883,254970000
2009-06-08,8759.349609,8823.969727,8633.070313,8764.490234,8764.490234,189630000
2009-06-09,8764.830078,8803.259766,8725.120117,8763.059570,8763.059570,187930000
2009-06-10,8763.660156,8834.929688,8639.950195,8739.019531,8739.019531,219920000
2009-06-11,8736.230469,8877.929688,8736.230469,8770.919922,8770.919922,249900000
2009-06-12,8770.009766,8805.530273,8716.730469,8799.259766,8799.259766,164020000
2009-06-15,8798.500000,8798.500000,8577.900391,8612.129883,8612.129883,230220000
2009-06-16,8612.440430,8643.650391,8499.379883,8504.669922,8504.669922,240690000
2009-06-17,8504.360352,8563.009766,8461.290039,8497.179688,8497.179688,237870000
2009-06-18,8496.730469,8590.519531,8475.120117,8555.599609,8555.599609,220050000
2009-06-19,8556.959961,8616.589844,8496.730469,8539.730469,8539.730469,528710000
2009-06-22,8538.519531,8538.830078,8334.549805,8339.009766,8339.009766,291240000
2009-06-23,8340.440430,8370.900391,8286.410156,8322.910156,8322.910156,237150000
2009-06-24,8323.509766,8428.410156,8259.879883,8299.860352,8299.860352,189430000
2009-06-25,8299.250000,8490.459961,8259.429688,8472.400391,8472.400391,222540000
2009-06-26,8468.540039,8468.769531,8401.360352,8438.389648,8438.389648,307640000
2009-06-29,8440.129883,8533.230469,8429.089844,8529.379883,8529.379883,216480000
2009-06-30,8528.929688,8560.440430,8393.950195,8447.000000,8447.000000,233340000
2009-07-01,8447.530273,8580.469727,8447.530273,8504.059570,8504.059570,184600000
2009-07-02,8503.000000,8503.230469,8280.740234,8280.740234,8280.740234,157800000
2009-07-06,8280.740234,8327.969727,8205.990234,8324.870117,8324.870117,206900000
2009-07-07,8324.950195,8326.309570,8154.379883,8163.600098,8163.600098,210880000
2009-07-08,8163.600098,8219.519531,8087.189941,8178.410156,8178.410156,325250000
2009-07-09,8179.009766,8228.669922,8145.310059,8183.169922,8183.169922,192660000
2009-07-10,8182.490234,8183.850098,8093.310059,8146.520020,8146.520020,174260000
2009-07-13,8146.520020,8331.679688,8130.419922,8331.679688,8331.679688,253520000
2009-07-14,8331.370117,8361.230469,8285.200195,8359.490234,8359.490234,189170000
2009-07-15,8363.950195,8628.230469,8363.950195,8616.209961,8616.209961,305000000
2009-07-16,8612.660156,8739.549805,8584.400391,8711.820313,8711.820313,216580000
2009-07-17,8711.889648,8754.290039,8674.410156,8743.940430,8743.940430,301410000
2009-07-20,8746.049805,8854.799805,8745.900391,8848.150391,8848.150391,213730000
2009-07-21,8848.150391,8927.129883,8811.269531,8915.940430,8915.940430,218910000
2009-07-22,8912.389648,8949.799805,8860.320313,8881.259766,8881.259766,199010000
2009-07-23,8882.309570,9096.719727,8866.440430,9069.290039,9069.290039,274760000
2009-07-24,9066.110352,9100.879883,9007.389648,9093.240234,9093.240234,214310000
2009-07-27,9093.089844,9123.400391,9034.519531,9108.509766,9108.509766,176830000
2009-07-28,9106.919922,9124.910156,9007.469727,9096.719727,9096.719727,198270000
2009-07-29,9092.339844,9094.830078,9014.190430,9070.719727,9070.719727,190510000
2009-07-30,9072.839844,9246.429688,9072.610352,9154.459961,9154.459961,232410000
2009-07-31,9154.610352,9218.769531,9133.450195,9171.610352,9171.610352,265570000
2009-08-03,9173.650391,9298.429688,9173.650391,9286.559570,9286.559570,221690000
2009-08-04,9285.049805,9321.099609,9250.740234,9320.190430,9320.190430,195990000
2009-08-05,9315.360352,9318.080078,9206.450195,9280.969727,9280.969727,236610000
2009-08-06,9277.190430,9325.110352,9208.799805,9256.259766,9256.259766,244450000
2009-08-07,9258.450195,9437.709961,9258.450195,9370.070313,9370.070313,216600000
2009-08-10,9368.410156,9371.959961,9290.339844,9337.950195,9337.950195,161370000
2009-08-11,9334.330078,9334.330078,9216.879883,9241.450195,9241.450195,171380000
2009-08-12,9236.059570,9424.110352,9221.019531,9361.610352,9361.610352,197420000
2009-08-13,9362.290039,9406.500000,9305.309570,9398.190430,9398.190430,145620000
2009-08-14,9398.040039,9401.969727,9232.830078,9321.400391,9321.400391,172780000
2009-08-17,9313.849609,9313.849609,9116.519531,9135.339844,9135.339844,207100000
2009-08-18,9134.360352,9233.509766,9134.360352,9217.940430,9217.940430,158530000
2009-08-19,9208.679688,9313.089844,9131.940430,9279.160156,9279.160156,176910000
2009-08-20,9278.549805,9363.950195,9267.969727,9350.049805,9350.049805,151740000
2009-08-21,9347.860352,9519.110352,9347.250000,9505.959961,9505.959961,293530000
2009-08-24,9506.179688,9587.730469,9486.230469,9509.280273,9509.280273,190590000
2009-08-25,9509.209961,9620.000000,9508.980469,9539.290039,9539.290039,173890000
2009-08-26,9538.610352,9582.969727,9485.780273,9543.519531,9543.519531,154660000
2009-08-27,9541.629883,9609.719727,9459.400391,9580.629883,9580.629883,163980000
2009-08-28,9582.740234,9630.200195,9495.980469,9544.200195,9544.200195,205770000
2009-08-31,9542.910156,9543.059570,9436.129883,9496.280273,9496.280273,201600000
2009-09-01,9492.320313,9557.950195,9292.080078,9310.599609,9310.599609,267680000
2009-09-02,9306.209961,9330.929688,9262.299805,9280.669922,9280.669922,175200000
2009-09-03,9282.030273,9350.269531,9252.929688,9344.610352,9344.610352,168750000
2009-09-04,9345.360352,9445.719727,9321.629883,9441.269531,9441.269531,152400000
2009-09-08,9440.129883,9511.019531,9439.980469,9497.339844,9497.339844,202370000
2009-09-09,9496.589844,9577.219727,9476.179688,9547.219727,9547.219727,190820000
2009-09-10,9546.540039,9633.000000,9508.219727,9627.480469,9627.480469,234130000
2009-09-11,9625.440430,9649.849609,9571.559570,9605.410156,9605.410156,196760000
2009-09-14,9598.080078,9631.110352,9535.959961,9626.799805,9626.799805,196480000
2009-09-15,9626.419922,9713.709961,9580.929688,9683.410156,9683.410156,224030000
2009-09-16,9683.709961,9799.719727,9679.179688,9791.709961,9791.709961,241270000
2009-09-17,9789.820313,9854.580078,9749.459961,9783.919922,9783.919922,225470000
2009-09-18,9784.750000,9847.709961,9784.679688,9820.200195,9820.200195,424930000
2009-09-21,9818.610352,9818.690430,9725.879883,9778.860352,9778.860352,172830000
2009-09-22,9779.610352,9843.400391,9771.910156,9829.870117,9829.870117,194620000
2009-09-23,9830.629883,9917.990234,9740.839844,9748.549805,9748.549805,233330000
2009-09-24,9749.990234,9805.389648,9666.030273,9707.440430,9707.440430,201890000
2009-09-25,9706.679688,9735.929688,9641.009766,9665.190430,9665.190430,189350000
2009-09-28,9663.230469,9823.669922,9663.230469,9789.360352,9789.360352,163780000
2009-09-29,9789.740234,9834.480469,9739.110352,9742.200195,9742.200195,154000000
2009-09-30,9741.830078,9776.820313,9608.589844,9712.280273,9712.280273,268390000
2009-10-01,9711.599609,9711.669922,9500.370117,9509.280273,9509.280273,266990000
2009-10-02,9507.620117,9524.780273,9430.080078,9487.669922,9487.669922,219750000
2009-10-05,9488.730469,9625.059570,9481.089844,9599.750000,9599.750000,173850000
2009-10-06,9601.259766,9774.320313,9601.259766,9731.250000,9731.250000,206020000
2009-10-07,9725.690430,9740.320313,9675.620117,9725.580078,9725.580078,167650000
2009-10-08,9728.219727,9836.669922,9728.070313,9786.870117,9786.870117,209580000
2009-10-09,9786.040039,9865.009766,9764.879883,9864.940430,9864.940430,161120000
2009-10-12,9865.240234,9931.820313,9849.370117,9885.799805,9885.799805,158850000
2009-10-13,9883.980469,9895.089844,9815.059570,9871.059570,9871.059570,211510000
2009-10-14,9873.549805,10027.730469,9873.480469,10015.860352,10015.860352,284810000
2009-10-15,10014.879883,10062.940430,9977.469727,10062.940430,10062.940430,252480000
2009-10-16,10061.360352,10061.660156,9939.910156,9995.910156,9995.910156,307770000
2009-10-19,9996.669922,10117.959961,9995.150391,10092.190430,10092.190430,186240000
2009-10-20,10092.419922,10098.389648,9992.809570,10041.480469,10041.480469,214500000
2009-10-21,10038.839844,10119.469727,9943.759766,9949.360352,9949.360352,251050000
2009-10-22,9946.179688,10105.190430,9916.780273,10081.309570,10081.309570,231900000
2009-10-23,10099.900391,10109.570313,9932.500000,9972.179688,9972.179688,305670000
2009-10-26,9972.330078,10072.320313,9849.450195,9867.959961,9867.959961,270050000
2009-10-27,9868.339844,9947.540039,9837.959961,9882.169922,9882.169922,237060000
2009-10-28,9881.110352,9902.419922,9758.080078,9762.690430,9762.690430,257370000
2009-10-29,9762.910156,9969.910156,9759.129883,9962.580078,9962.580078,248950000
2009-10-30,9961.519531,9962.129883,9684.540039,9712.730469,9712.730469,327980000
2009-11-02,9712.129883,9858.589844,9678.950195,9789.440430,9789.440430,242460000
2009-11-03,9787.469727,9787.469727,9703.889648,9771.910156,9771.910156,231520000
2009-11-04,9767.299805,9928.040039,9767.139648,9802.139648,9802.139648,224130000
2009-11-05,9807.799805,10013.070313,9807.799805,10005.959961,10005.959961,211040000
2009-11-06,10001.349609,10044.500000,9936.809570,10023.419922,10023.419922,181010000
2009-11-09,10020.620117,10228.230469,10020.620117,10226.940430,10226.940430,227470000
2009-11-10,10223.009766,10260.799805,10197.690430,10246.969727,10246.969727,193950000
2009-11-11,10247.419922,10341.969727,10246.139648,10291.259766,10291.259766,166920000
2009-11-12,10289.820313,10321.639648,10171.240234,10197.469727,10197.469727,183810000
2009-11-13,10197.849609,10305.690430,10192.030273,10270.469727,10270.469727,167280000
2009-11-16,10267.530273,10434.240234,10267.450195,10406.959961,10406.959961,202570000
2009-11-17,10404.769531,10438.169922,10361.990234,10437.419922,10437.419922,158320000
2009-11-18,10426.269531,10432.660156,10360.099609,10426.309570,10426.309570,166340000
2009-11-19,10425.330078,10425.330078,10256.110352,10332.440430,10332.440430,196250000
2009-11-20,10327.910156,10342.719727,10271.679688,10318.160156,10318.160156,230430000
2009-11-23,10320.129883,10495.610352,10320.049805,10450.950195,10450.950195,182350000
2009-11-24,10451.250000,10453.969727,10359.580078,10433.709961,10433.709961,163750000
2009-11-25,10432.959961,10481.480469,10420.940430,10464.400391,10464.400391,130080000
2009-11-27,10452.230469,10452.230469,10231.250000,10309.919922,10309.919922,130290000
2009-11-30,10309.769531,10364.339844,10263.290039,10344.839844,10344.839844,223580000
2009-12-01,10343.820313,10501.280273,10343.440430,10471.580078,10471.580078,190220000
2009-12-02,10470.440430,10513.519531,10421.469727,10452.679688,10452.679688,159500000
2009-12-03,10455.629883,10507.629883,10350.049805,10366.150391,10366.150391,243970000
2009-12-04,10368.570313,10516.700195,10311.809570,10388.900391,10388.900391,460660000
2009-12-07,10386.860352,10443.160156,10360.179688,10390.110352,10390.110352,196580000
2009-12-08,10385.419922,10385.650391,10249.839844,10285.969727,10285.969727,221770000
2009-12-09,10282.849609,10342.269531,10235.629883,10337.049805,10337.049805,188610000
2009-12-10,10336.000000,10444.599609,10335.769531,10405.830078,10405.830078,195910000
2009-12-11,10403.410156,10484.049805,10400.080078,10471.500000,10471.500000,179970000
2009-12-14,10471.280273,10514.660156,10471.280273,10501.049805,10501.049805,154360000
2009-12-15,10499.309570,10499.309570,10426.690430,10452.000000,10452.000000,187560000
2009-12-16,10449.809570,10509.969727,10427.589844,10441.120117,10441.120117,208310000
2009-12-17,10439.990234,10440.059570,10307.959961,10308.259766,10308.259766,198860000
2009-12-18,10309.389648,10372.349609,10263.900391,10328.889648,10328.889648,480080000
2009-12-21,10330.099609,10458.049805,10329.799805,10414.139648,10414.139648,164470000
2009-12-22,10414.669922,10479.820313,10414.589844,10464.929688,10464.929688,135080000
2009-12-23,10464.320313,10492.059570,10437.799805,10466.440430,10466.440430,112460000
2009-12-24,10467.120117,10522.059570,10461.679688,10520.089844,10520.089844,52670000
2009-12-28,10517.910156,10551.610352,10506.339844,10547.080078,10547.080078,102010000
2009-12-29,10547.830078,10580.330078,10544.280273,10545.410156,10545.410156,92890000
2009-12-30,10544.360352,10550.700195,10505.660156,10548.509766,10548.509766,110160000
2009-12-31,10548.509766,10555.009766,10423.129883,10428.049805,10428.049805,137940000
2010-01-04,10430.690430,10604.969727,10430.690430,10583.959961,10583.959961,179780000
2010-01-05,10584.559570,10584.559570,10522.519531,10572.019531,10572.019531,188540000
2010-01-06,10564.719727,10594.990234,10546.549805,10573.679688,10573.679688,186040000
2010-01-07,10571.110352,10612.370117,10505.209961,10606.860352,10606.860352,217390000
2010-01-08,10606.400391,10619.400391,10554.330078,10618.190430,10618.190430,172710000
2010-01-11,10620.309570,10676.230469,10591.589844,10663.990234,10663.990234,182050000
2010-01-12,10662.860352,10663.080078,10568.839844,10627.259766,10627.259766,256050000
2010-01-13,10628.089844,10709.259766,10614.490234,10680.769531,10680.769531,202810000
2010-01-14,10680.160156,10723.769531,10666.860352,10710.549805,10710.549805,201320000
2010-01-15,10706.990234,10709.940430,10561.059570,10609.650391,10609.650391,362930000
2010-01-19,10608.370117,10729.889648,10591.969727,10725.429688,10725.429688,192150000
2010-01-20,10719.690430,10719.919922,10517.299805,10603.150391,10603.150391,203270000
2010-01-21,10603.910156,10614.940430,10374.690430,10389.879883,10389.879883,304290000
2010-01-22,10389.580078,10389.580078,10157.639648,10172.980469,10172.980469,323620000
2010-01-25,10175.099609,10256.870117,10171.769531,10196.860352,10196.860352,215330000
2010-01-26,10195.349609,10285.129883,10155.599609,10194.290039,10194.290039,217300000
2010-01-27,10194.290039,10255.059570,10104.360352,10236.160156,10236.160156,262170000
2010-01-28,10236.919922,10258.830078,10055.080078,10120.459961,10120.459961,240050000
2010-01-29,10122.040039,10239.339844,10043.750000,10067.330078,10067.330078,316900000
2010-02-01,10068.990234,10190.889648,10068.910156,10185.530273,10185.530273,198430000
2010-02-02,10186.129883,10314.839844,10173.589844,10296.849609,10296.849609,237140000
2010-02-03,10291.730469,10307.200195,10231.929688,10270.549805,10270.549805,198940000
2010-02-04,10273.120117,10273.120117,9998.030273,10002.179688,10002.179688,304240000
2010-02-05,10003.690430,10031.959961,9835.089844,10012.230469,10012.230469,308320000
2010-02-08,10005.429688,10028.559570,9904.089844,9908.389648,9908.389648,216270000
2010-02-09,9910.280273,10139.429688,9910.059570,10058.639648,10058.639648,236210000
2010-02-10,10055.459961,10085.540039,9962.959961,10038.379883,10038.379883,178600000
2010-02-11,10037.849609,10161.570313,9976.709961,10144.190430,10144.190430,194470000
2010-02-12,10137.230469,10137.389648,9983.820313,10099.139648,10099.139648,296510000
2010-02-16,10100.809570,10279.540039,10100.809570,10268.809570,10268.809570,234900000
2010-02-17,10261.480469,10320.129883,10261.480469,10309.240234,10309.240234,193270000
2010-02-18,10309.389648,10406.580078,10294.509766,10392.900391,10392.900391,185310000
2010-02-19,10387.769531,10438.549805,10339.169922,10402.349609,10402.349609,241750000
2010-02-22,10402.429688,10433.639648,10368.950195,10383.379883,10383.379883,158440000
2010-02-23,10383.160156,10411.120117,10267.830078,10282.410156,10282.410156,190740000
2010-02-24,10284.000000,10393.509766,10283.929688,10374.160156,10374.160156,181450000
2010-02-25,10366.599609,10366.679688,10185.830078,10321.030273,10321.030273,242550000
2010-02-26,10321.410156,10353.450195,10272.290039,10325.259766,10325.259766,282120000
2010-03-01,10326.099609,10413.990234,10326.099609,10403.790039,10403.790039,173750000
2010-03-02,10404.160156,10456.919922,10389.429688,10405.980469,10405.980469,217180000
2010-03-03,10406.280273,10469.540039,10376.580078,10396.759766,10396.759766,183290000
2010-03-04,10396.530273,10452.379883,10390.860352,10444.139648,10444.139648,165740000
2010-03-05,10445.129883,10571.940430,10445.049805,10566.200195,10566.200195,184270000
2010-03-08,10563.780273,10587.740234,10542.389648,10552.519531,10552.519531,171780000
2010-03-09,10552.240234,10612.599609,10533.929688,10564.379883,10564.379883,219860000
2010-03-10,10560.129883,10601.790039,10526.519531,10567.330078,10567.330078,186570000
2010-03-11,10560.980469,10611.839844,10507.169922,10611.839844,10611.839844,150000000
2010-03-12,10611.769531,10644.950195,10594.839844,10624.690430,10624.690430,166140000
2010-03-15,10623.410156,10644.190430,10570.509766,10642.150391,10642.150391,160570000
2010-03-16,10642.530273,10693.990234,10621.900391,10685.980469,10685.980469,227410000
2010-03-17,10686.360352,10767.980469,10686.360352,10733.669922,10733.669922,194190000
2010-03-18,10733.440430,10784.000000,10728.150391,10779.169922,10779.169922,153280000
2010-03-19,10780.000000,10819.900391,10694.219727,10741.980469,10741.980469,434190000
2010-03-22,10741.000000,10809.849609,10695.129883,10785.889648,10785.889648,157200000
2010-03-23,10787.179688,10893.889648,10784.759766,10888.830078,10888.830078,189140000
2010-03-24,10887.620117,10887.839844,10825.419922,10836.150391,10836.150391,195570000
2010-03-25,10837.509766,10955.480469,10834.190430,10841.209961,10841.209961,200330000
2010-03-26,10841.290039,10909.379883,10816.429688,10850.360352,10850.360352,175490000
2010-03-29,10849.230469,10916.639648,10849.230469,10895.860352,10895.860352,136710000
2010-03-30,10895.019531,10940.219727,10866.830078,10907.419922,10907.419922,148810000
2010-03-31,10907.339844,10907.419922,10832.830078,10856.629883,10856.629883,197060000
2010-04-01,10857.309570,10956.389648,10857.309570,10927.070313,10927.070313,159520000
2010-04-05,10927.450195,10988.059570,10923.969727,10973.549805,10973.549805,139480000
2010-04-06,10972.490234,10987.379883,10927.519531,10969.990234,10969.990234,159960000
2010-04-07,10961.950195,10962.660156,10845.450195,10897.519531,10897.519531,187000000
2010-04-08,10896.990234,10949.360352,10844.089844,10927.070313,10927.070313,158930000
2010-04-09,10926.919922,11000.980469,10926.919922,10997.349609,10997.349609,150660000
2010-04-12,10996.750000,11029.769531,10992.209961,11005.969727,11005.969727,153960000
2010-04-13,11006.719727,11038.919922,10947.769531,11019.419922,11019.419922,183950000
2010-04-14,11020.700195,11125.219727,11020.629883,11123.110352,11123.110352,223920000
2010-04-15,11122.959961,11154.549805,11096.200195,11144.570313,11144.570313,203720000
2010-04-16,11143.660156,11153.790039,10973.919922,11018.660156,11018.660156,373950000
2010-04-19,11018.360352,11095.299805,10977.849609,11092.049805,11092.049805,214850000
2010-04-20,11093.110352,11146.080078,11081.469727,11117.059570,11117.059570,175170000
2010-04-21,11116.910156,11153.719727,11071.339844,11124.919922,11124.919922,188880000
2010-04-22,11119.780273,11149.860352,11016.400391,11134.290039,11134.290039,214700000
2010-04-23,11132.179688,11205.639648,11105.650391,11204.280273,11204.280273,207380000
2010-04-26,11205.110352,11258.009766,11187.650391,11205.030273,11205.030273,191920000
2010-04-27,11203.669922,11218.860352,10973.169922,10991.990234,10991.990234,263400000
2010-04-28,10988.870117,11078.519531,10965.379883,11045.269531,11045.269531,236760000
2010-04-29,11045.639648,11197.320313,11041.639648,11167.320313,11167.320313,194310000
2010-04-30,11168.230469,11197.929688,10999.690430,11008.610352,11008.610352,255130000
2010-05-03,11009.599609,11177.669922,11009.599609,11151.830078,11151.830078,178080000
2010-05-04,11149.480469,11149.480469,10869.250000,10926.769531,10926.769531,242100000
2010-05-05,10918.400391,10946.790039,10814.839844,10866.830078,10866.830078,218830000
2010-05-06,10868.120117,10879.759766,9869.620117,10520.320313,10520.320313,459890000
2010-05-07,10519.419922,10579.120117,10241.230469,10380.429688,10380.429688,428730000
2010-05-10,10386.179688,10835.169922,10386.030273,10785.139648,10785.139648,313350000
2010-05-11,10780.000000,10874.540039,10685.379883,10748.259766,10748.259766,223950000
2010-05-12,10742.150391,10909.080078,10742.150391,10896.910156,10896.910156,196630000
2010-05-13,10896.610352,10920.269531,10771.690430,10782.950195,10782.950195,201480000
2010-05-14,10780.679688,10780.750000,10537.250000,10620.160156,10620.160156,256500000
2010-05-17,10616.980469,10660.969727,10436.059570,10625.830078,10625.830078,221910000
2010-05-18,10625.450195,10718.860352,10482.200195,10510.950195,10510.950195,246370000
2010-05-19,10505.700195,10522.519531,10324.660156,10444.370117,10444.370117,266340000
2010-05-20,10440.209961,10440.209961,10065.360352,10068.009766,10068.009766,360350000
2010-05-21,10063.929688,10198.530273,9918.820313,10193.389648,10193.389648,438220000
2010-05-24,10193.459961,10196.410156,10052.669922,10066.570313,10066.570313,211430000
2010-05-25,10061.429688,10061.660156,9774.480469,10043.750000,10043.750000,316960000
2010-05-26,10045.110352,10179.030273,9952.679688,9974.450195,9974.450195,316080000
2010-05-27,9971.730469,10264.200195,9971.730469,10258.990234,10258.990234,264770000
2010-05-28,10258.000000,10258.000000,10095.900391,10136.629883,10136.629883,243720000
2010-06-01,10133.940430,10218.330078,10013.900391,10024.019531,10024.019531,221900000
2010-06-02,10025.610352,10254.219727,10025.610352,10249.540039,10249.540039,200850000
2010-06-03,10250.669922,10315.209961,10175.019531,10255.280273,10255.280273,176870000
2010-06-04,10249.610352,10249.690430,9889.879883,9931.969727,9931.969727,256600000
2010-06-07,9931.750000,9982.379883,9810.299805,9816.490234,9816.490234,222940000
2010-06-08,9812.940430,9953.660156,9757.549805,9939.980469,9939.980469,259680000
2010-06-09,9941.570313,10065.139648,9867.730469,9899.250000,9899.250000,222680000
2010-06-10,9901.669922,10185.830078,9901.669922,10172.530273,10172.530273,221730000
2010-06-11,10166.780273,10215.980469,10082.709961,10211.070313,10211.070313,187890000
2010-06-14,10211.830078,10328.669922,10186.209961,10190.889648,10190.889648,177920000
2010-06-15,10192.400391,10408.320313,10192.400391,10404.769531,10404.769531,203170000
2010-06-16,10404.240234,10429.030273,10332.599609,10409.459961,10409.459961,165700000
2010-06-17,10409.980469,10441.200195,10319.219727,10434.169922,10434.169922,181070000
2010-06-18,10435.000000,10483.440430,10424.490234,10450.639648,10450.639648,338010000
2010-06-21,10452.459961,10594.160156,10395.549805,10442.410156,10442.410156,165190000
2010-06-22,10441.950195,10493.570313,10283.400391,10293.519531,10293.519531,175750000
2010-06-23,10293.299805,10368.040039,10227.240234,10298.440430,10298.440430,195100000
2010-06-24,10297.080078,10298.059570,10128.849609,10152.799805,10152.799805,244440000
2010-06-25,10153.480469,10202.910156,10081.080078,10143.809570,10143.809570,434500000
2010-06-28,10143.049805,10201.929688,10101.410156,10138.519531,10138.519531,164100000
2010-06-29,10135.719727,10135.799805,9811.919922,9870.299805,9870.299805,290500000
2010-06-30,9868.339844,9908.919922,9753.839844,9774.019531,9774.019531,235090000
2010-07-01,9773.269531,9795.480469,9621.889648,9732.530273,9732.530273,262820000
2010-07-02,9732.530273,9770.870117,9614.320313,9686.480469,9686.480469,199570000
2010-07-06,9686.480469,9858.129883,9659.009766,9743.620117,9743.620117,261020000
2010-07-07,9743.620117,10026.599609,9736.700195,10018.280273,10018.280273,219560000
2010-07-08,10019.259766,10139.860352,10019.259766,10138.990234,10138.990234,192210000
2010-07-09,10138.990234,10201.769531,10118.410156,10198.030273,10198.030273,134810000
2010-07-12,10199.240234,10220.280273,10146.490234,10216.269531,10216.269531,131490000
2010-07-13,10217.549805,10407.820313,10217.549805,10363.019531,10363.019531,179040000
2010-07-14,10370.959961,10400.099609,10303.000000,10366.719727,10366.719727,208530000
2010-07-15,10367.099609,10379.740234,10240.480469,10359.309570,10359.309570,210000000
2010-07-16,10356.200195,10356.200195,10079.580078,10097.900391,10097.900391,335060000
2010-07-19,10098.120117,10187.280273,10073.679688,10154.429688,10154.429688,176970000
2010-07-20,10151.480469,10236.400391,10007.759766,10229.959961,10229.959961,194410000
2010-07-21,10226.019531,10265.540039,10065.500000,10120.530273,10120.530273,203900000
2010-07-22,10121.809570,10363.240234,10121.809570,10322.299805,10322.299805,202220000
2010-07-23,10321.160156,10441.950195,10287.480469,10424.620117,10424.620117,200000000
2010-07-26,10424.169922,10526.790039,10414.400391,10525.429688,10525.429688,178820000
2010-07-27,10525.280273,10578.330078,10494.860352,10537.690430,10537.690430,180550000
2010-07-28,10537.009766,10548.519531,10463.219727,10497.879883,10497.879883,162070000
2010-07-29,10498.940430,10584.990234,10387.389648,10467.160156,10467.160156,202110000
2010-07-30,10465.190430,10507.190430,10347.500000,10465.940430,10465.940430,208160000
2010-08-02,10468.820313,10692.200195,10468.589844,10674.379883,10674.379883,167640000
2010-08-03,10673.919922,10676.950195,10600.959961,10636.379883,10636.379883,164880000
2010-08-04,10630.200195,10702.990234,10627.530273,10680.429688,10680.429688,173360000
2010-08-05,10679.669922,10679.750000,10612.849609,10674.980469,10674.980469,139610000
2010-08-06,10668.549805,10668.700195,10515.370117,10653.559570,10653.559570,154870000
2010-08-09,10654.620117,10719.940430,10649.400391,10698.750000,10698.750000,166330000
2010-08-10,10696.629883,10700.709961,10551.620117,10644.250000,10644.250000,203490000
2010-08-11,10631.820313,10631.900391,10367.330078,10378.830078,10378.830078,219330000
2010-08-12,10361.580078,10361.650391,10268.709961,10319.950195,10319.950195,221030000
2010-08-13,10320.330078,10354.919922,10285.440430,10303.150391,10303.150391,151620000
2010-08-16,10303.070313,10333.120117,10209.530273,10302.009766,10302.009766,146040000
2010-08-17,10297.629883,10480.440430,10297.469727,10405.849609,10405.849609,191340000
2010-08-18,10398.589844,10472.299805,10330.019531,10415.540039,10415.540039,168560000
2010-08-19,10411.150391,10411.150391,10216.190430,10271.209961,10271.209961,227740000
2010-08-20,10270.980469,10270.980469,10147.240234,10213.620117,10213.620117,251150000
2010-08-23,10215.509766,10304.700195,10170.290039,10174.410156,10174.410156,173000000
2010-08-24,10173.049805,10173.049805,9991.179688,10040.450195,10040.450195,223680000
2010-08-25,10040.150391,10097.400391,9937.980469,10060.059570,10060.059570,183890000
2010-08-26,10059.900391,10104.709961,9968.099609,9985.809570,9985.809570,176330000
2010-08-27,9982.179688,10159.879883,9936.620117,10150.650391,10150.650391,207760000
2010-08-30,10145.580078,10150.570313,10007.679688,10009.730469,10009.730469,150480000
2010-08-31,10006.419922,10073.379883,9941.839844,10014.719727,10014.719727,255420000
2010-09-01,10016.009766,10279.080078,10016.009766,10269.469727,10269.469727,205710000
2010-09-02,10270.080078,10320.370117,10253.959961,10320.099609,10320.099609,149930000
2010-09-03,10321.919922,10451.150391,10321.839844,10447.929688,10447.929688,168600000
2010-09-07,10446.799805,10446.799805,10332.400391,10340.690430,10340.690430,149040000
2010-09-08,10338.490234,10426.700195,10335.690430,10387.009766,10387.009766,166760000
2010-09-09,10388.139648,10476.620117,10386.629883,10415.240234,10415.240234,163590000
2010-09-10,10415.009766,10471.280273,10403.169922,10462.769531,10462.769531,140320000
2010-09-13,10458.599609,10567.589844,10458.599609,10544.129883,10544.129883,190720000
2010-09-14,10544.730469,10588.320313,10499.700195,10526.490234,10526.490234,192410000
2010-09-15,10526.419922,10587.799805,10480.780273,10572.730469,10572.730469,167420000
2010-09-16,10571.750000,10603.690430,10522.480469,10594.830078,10594.830078,170300000
2010-09-17,10595.549805,10650.160156,10567.360352,10607.849609,10607.849609,367230000
2010-09-20,10608.080078,10774.129883,10608.080078,10753.620117,10753.620117,157120000
2010-09-21,10753.389648,10833.389648,10717.740234,10761.030273,10761.030273,186740000
2010-09-22,10761.110352,10805.379883,10708.400391,10739.309570,10739.309570,168590000
2010-09-23,10738.480469,10761.940430,10640.919922,10662.419922,10662.419922,156830000
2010-09-24,10664.389648,10865.780273,10664.309570,10860.259766,10860.259766,179270000
2010-09-27,10860.030273,10873.200195,10809.620117,10812.040039,10812.040039,143910000
2010-09-28,10809.169922,10886.209961,10728.639648,10858.139648,10858.139648,167110000
2010-09-29,10857.980469,10869.259766,10798.879883,10835.280273,10835.280273,158830000
2010-09-30,10836.040039,10948.879883,10745.440430,10788.049805,10788.049805,214540000
2010-10-01,10789.719727,10866.540039,10780.639648,10829.679688,10829.679688,161890000
2010-10-04,10828.849609,10853.709961,10711.120117,10751.269531,10751.269531,160370000
2010-10-05,10752.780273,10965.610352,10752.629883,10944.719727,10944.719727,216240000
2010-10-06,10936.790039,10974.160156,10918.570313,10967.650391,10967.650391,163440000
2010-10-07,10968.410156,10998.530273,10892.759766,10948.580078,10948.580078,141920000
2010-10-08,10948.500000,11032.169922,10929.280273,11006.480469,11006.480469,152280000
2010-10-11,11006.929688,11030.500000,10977.900391,11010.339844,11010.339844,114830000
2010-10-12,11010.790039,11053.209961,10913.839844,11020.400391,11020.400391,155150000
2010-10-13,11022.820313,11155.230469,11022.070313,11096.080078,11096.080078,224920000
2010-10-14,11096.990234,11112.200195,11023.540039,11094.570313,11094.570313,196170000
2010-10-15,11096.009766,11141.190430,11010.679688,11062.780273,11062.780273,319210000
2010-10-18,11062.629883,11159.049805,11054.759766,11143.690430,11143.690430,190290000
2010-10-19,11139.599609,11139.599609,10917.620117,10978.620117,10978.620117,247640000
2010-10-20,10974.519531,11152.879883,10970.889648,11107.969727,11107.969727,220140000
2010-10-21,11105.240234,11213.540039,11066.190430,11146.570313,11146.570313,178060000
2010-10-22,11146.410156,11159.049805,11109.250000,11132.559570,11132.559570,104570000
2010-10-25,11133.400391,11247.599609,11132.339844,11164.049805,11164.049805,168110000
2010-10-26,11163.139648,11184.820313,11087.000000,11169.459961,11169.459961,159040000
2010-10-27,11168.400391,11168.400391,11020.820313,11126.280273,11126.280273,167080000
2010-10-28,11127.339844,11179.339844,11052.599609,11113.950195,11113.950195,156250000
2010-10-29,11120.450195,11131.009766,11075.799805,11118.490234,11118.490234,189650000
2010-11-01,11120.299805,11244.269531,11062.330078,11124.620117,11124.620117,150130000
2010-11-02,11125.219727,11219.519531,11125.219727,11188.719727,11188.719727,150390000
2010-11-03,11184.879883,11226.639648,11097.370117,11215.129883,11215.129883,177580000
2010-11-04,11216.650391,11440.370117,11216.650391,11434.839844,11434.839844,234680000
2010-11-05,11435.219727,11451.530273,11393.519531,11444.080078,11444.080078,211670000
2010-11-08,11439.540039,11439.610352,11362.530273,11406.839844,11406.839844,143990000
2010-11-09,11403.589844,11421.139648,11303.190430,11346.750000,11346.750000,161910000
2010-11-10,11342.809570,11366.160156,11255.019531,11357.040039,11357.040039,164170000
2010-11-11,11326.690430,11326.769531,11231.219727,11283.099609,11283.099609,296660000
2010-11-12,11281.280273,11283.700195,11143.839844,11192.580078,11192.580078,217650000
2010-11-15,11194.019531,11280.900391,11189.099609,11201.969727,11201.969727,155660000
2010-11-16,11194.700195,11194.700195,10978.929688,11023.500000,11023.500000,254570000
2010-11-17,11017.830078,11042.160156,10990.809570,11007.879883,11007.879883,160250000
2010-11-18,11010.490234,11199.690430,11010.339844,11181.230469,11181.230469,171770000
2010-11-19,11180.769531,11206.169922,11119.240234,11203.549805,11203.549805,219400000
2010-11-22,11201.660156,11206.049805,11054.530273,11178.580078,11178.580078,152850000
2010-11-23,11177.599609,11180.169922,10992.169922,11036.370117,11036.370117,192820000
2010-11-24,11037.349609,11195.990234,11037.349609,11187.280273,11187.280273,138280000
2010-11-26,11183.500000,11183.500000,11067.169922,11091.870117,11091.870117,68400000
2010-11-29,11083.750000,11083.820313,10929.280273,11052.490234,11052.490234,151530000
2010-11-30,11049.719727,11062.629883,10942.980469,11006.019531,11006.019531,233770000
2010-12-01,11007.230469,11276.099609,11007.230469,11255.780273,11255.780273,202520000
2010-12-02,11255.929688,11373.799805,11255.849609,11362.410156,11362.410156,212090000
2010-12-03,11361.879883,11388.870117,11318.820313,11382.089844,11382.089844,149440000
2010-12-06,11381.330078,11392.080078,11350.269531,11362.190430,11362.190430,122240000
2010-12-07,11363.849609,11450.889648,11354.089844,11359.160156,11359.160156,175720000
2010-12-08,11354.450195,11389.089844,11327.490234,11372.480469,11372.480469,152510000
2010-12-09,11370.440430,11413.349609,11331.500000,11370.059570,11370.059570,167970000
2010-12-10,11370.059570,11413.690430,11357.719727,11410.320313,11410.320313,151820000
2010-12-13,11406.160156,11480.030273,11405.330078,11428.559570,11428.559570,151190000
2010-12-14,11429.240234,11514.080078,11428.940430,11476.540039,11476.540039,149860000
2010-12-15,11475.639648,11519.040039,11445.669922,11457.469727,11457.469727,189670000
2010-12-16,11457.929688,11514.839844,11421.299805,11499.250000,11499.250000,163040000
2010-12-17,11499.019531,11503.179688,11451.000000,11491.910156,11491.910156,358300000
2010-12-20,11491.299805,11517.070313,11442.679688,11478.129883,11478.129883,125360000
2010-12-21,11478.360352,11549.120117,11478.290039,11533.160156,11533.160156,119420000
2010-12-22,11532.169922,11566.990234,11528.080078,11559.490234,11559.490234,122040000
2010-12-23,11559.110352,11580.839844,11542.620117,11573.490234,11573.490234,100840000
2010-12-27,11572.809570,11573.190430,11518.440430,11555.030273,11555.030273,76820000
2010-12-28,11554.799805,11591.129883,11541.139648,11575.540039,11575.540039,114100000
2010-12-29,11572.740234,11625.000000,11572.660156,11585.379883,11585.379883,77800000
2010-12-30,11585.379883,11594.379883,11551.929688,11569.709961,11569.709961,76820000
2010-12-31,11569.330078,11597.410156,11530.320313,11577.509766,11577.509766,93330000
2011-01-03,11577.429688,11711.469727,11577.349609,11670.750000,11670.750000,203420000
2011-01-04,11670.900391,11698.219727,11635.740234,11691.179688,11691.179688,178630000
2011-01-05,11688.610352,11742.679688,11652.889648,11722.889648,11722.889648,169990000
2011-01-06,11716.929688,11736.740234,11667.459961,11697.309570,11697.309570,193080000
2011-01-07,11696.860352,11726.940430,11599.679688,11674.759766,11674.759766,188720000
2011-01-10,11672.339844,11677.330078,11573.870117,11637.450195,11637.450195,150340000
2011-01-11,11638.509766,11704.120117,11635.480469,11671.879883,11671.879883,157440000
2011-01-12,11673.620117,11782.230469,11673.620117,11755.440430,11755.440430,144960000
2011-01-13,11753.700195,11757.250000,11700.530273,11731.900391,11731.900391,161660000
2011-01-14,11732.129883,11794.150391,11698.830078,11787.379883,11787.379883,200770000
2011-01-18,11783.820313,11858.780273,11777.990234,11837.929688,11837.929688,203390000
2011-01-19,11834.209961,11861.240234,11798.459961,11825.290039,11825.290039,166250000
2011-01-20,11823.700195,11845.160156,11744.769531,11822.799805,11822.799805,180800000
2011-01-21,11822.950195,11905.480469,11822.799805,11871.839844,11871.839844,249480000
2011-01-24,11873.429688,11982.940430,11867.980469,11980.519531,11980.519531,184000000
2011-01-25,11980.519531,11985.969727,11898.740234,11977.190430,11977.190430,191950000
2011-01-26,11978.849609,12020.519531,11961.830078,11985.440430,11985.440430,168320000
2011-01-27,11985.360352,12019.530273,11971.929688,11989.830078,11989.830078,167770000
2011-01-28,11990.360352,12012.419922,11803.040039,11823.700195,11823.700195,214170000
2011-01-31,11824.389648,11891.929688,11817.879883,11891.929688,11891.929688,206580000
2011-02-01,11892.500000,12050.750000,11892.500000,12040.160156,12040.160156,180890000
2011-02-02,12038.269531,12057.910156,12018.509766,12041.969727,12041.969727,143440000
2011-02-03,12040.679688,12080.540039,11981.049805,12062.259766,12062.259766,143710000
2011-02-04,12061.730469,12092.419922,12025.780273,12092.150391,12092.150391,121780000
2011-02-07,12092.379883,12188.759766,12092.299805,12161.629883,12161.629883,132960000
2011-02-08,12152.700195,12238.790039,12150.049805,12233.150391,12233.150391,126650000
2011-02-09,12229.290039,12254.230469,12188.190430,12239.889648,12239.889648,162910000
2011-02-10,12239.660156,12239.660156,12156.940430,12229.290039,12229.290039,274440000
2011-02-11,12227.780273,12285.940430,12180.480469,12273.259766,12273.259766,184290000
2011-02-14,12266.830078,12276.209961,12235.910156,12268.190430,12268.190430,146350000
2011-02-15,12266.750000,12267.660156,12193.269531,12226.639648,12226.639648,142580000
2011-02-16,12219.790039,12303.160156,12219.790039,12288.169922,12288.169922,146270000
2011-02-17,12287.719727,12331.309570,12253.240234,12318.139648,12318.139648,130860000
2011-02-18,12318.669922,12391.290039,12303.230469,12391.250000,12391.250000,230040000
2011-02-22,12389.740234,12389.820313,12176.309570,12212.790039,12212.790039,201860000
2011-02-23,12211.809570,12221.120117,12063.429688,12105.780273,12105.780273,213490000
2011-02-24,12104.559570,12129.620117,11983.169922,12068.500000,12068.500000,190860000
2011-02-25,12060.929688,12151.030273,12060.929688,12130.450195,12130.450195,147540000
2011-02-28,12130.450195,12235.040039,12130.150391,12226.339844,12226.339844,199560000
2011-03-01,12226.490234,12261.379883,12054.990234,12058.019531,12058.019531,183240000
2011-03-02,12057.339844,12115.120117,12018.629883,12066.799805,12066.799805,147270000
2011-03-03,12068.009766,12283.099609,12068.009766,12258.200195,12258.200195,157840000
2011-03-04,12258.879883,12271.370117,12079.509766,12169.879883,12169.879883,166700000
2011-03-07,12171.089844,12243.440430,12041.599609,12090.030273,12090.030273,176200000
2011-03-08,12085.870117,12251.200195,12072.209961,12214.379883,12214.379883,158610000
2011-03-09,12211.160156,12257.820313,12156.599609,12213.089844,12213.089844,128360000
2011-03-10,12211.429688,12211.429688,11974.389648,11984.610352,11984.610352,180660000
2011-03-11,11976.959961,12087.009766,11936.320313,12044.400391,12044.400391,143670000
2011-03-14,12042.129883,12042.129883,11897.309570,11993.160156,11993.160156,163000000
2011-03-15,11988.690430,11988.690430,11696.250000,11855.419922,11855.419922,221930000
2011-03-16,11854.200195,11856.700195,11555.480469,11613.299805,11613.299805,254070000
2011-03-17,11614.889648,11800.540039,11614.820313,11774.589844,11774.589844,182260000
2011-03-18,11777.230469,11927.089844,11777.230469,11858.519531,11858.519531,355050000
2011-03-21,11860.110352,12078.299805,11860.110352,12036.530273,12036.530273,143390000
2011-03-22,12036.370117,12050.980469,12002.849609,12018.629883,12018.629883,115660000
2011-03-23,12018.400391,12116.139648,11972.610352,12086.019531,12086.019531,133940000
2011-03-24,12087.540039,12191.179688,12087.540039,12170.559570,12170.559570,131610000
2011-03-25,12170.709961,12259.790039,12170.709961,12220.589844,12220.589844,129790000
2011-03-28,12221.190430,12272.919922,12197.879883,12197.879883,12197.879883,123070000
2011-03-29,12194.480469,12285.410156,12173.509766,12279.009766,12279.009766,129030000
2011-03-30,12280.070313,12383.459961,12280.070313,12350.610352,12350.610352,140340000
2011-03-31,12350.759766,12381.679688,12319.009766,12319.730469,12319.730469,186140000
2011-04-01,12321.019531,12419.709961,12321.019531,12376.719727,12376.719727,147600000
2011-04-04,12374.599609,12407.410156,12369.150391,12400.030273,12400.030273,114660000
2011-04-05,12402.080078,12438.139648,12353.339844,12393.900391,12393.900391,142340000
2011-04-06,12386.660156,12450.929688,12386.660156,12426.750000,12426.750000,182350000
2011-04-07,12426.450195,12440.559570,12328.360352,12409.490234,12409.490234,158590000
2011-04-08,12409.870117,12450.360352,12320.719727,12380.049805,12380.049805,122820000
2011-04-11,12380.429688,12444.000000,12352.879883,12381.110352,12381.110352,109950000
2011-04-12,12381.190430,12381.190430,12233.000000,12263.580078,12263.580078,137260000
2011-04-13,12263.650391,12335.099609,12224.450195,12270.990234,12270.990234,118950000
2011-04-14,12270.240234,12305.580078,12163.860352,12285.150391,12285.150391,140670000
2011-04-15,12285.450195,12369.269531,12272.580078,12341.830078,12341.830078,234710000
2011-04-18,12339.709961,12339.790039,12093.889648,12201.589844,12201.589844,190220000
2011-04-19,12201.440430,12275.339844,12200.299805,12266.750000,12266.750000,149870000
2011-04-20,12266.750000,12475.530273,12263.580078,12453.540039,12453.540039,203900000
2011-04-21,12453.620117,12506.059570,12447.559570,12505.990234,12505.990234,166630000
2011-04-25,12505.990234,12506.219727,12446.049805,12479.879883,12479.879883,128660000
2011-04-26,12480.860352,12613.160156,12478.139648,12595.370117,12595.370117,183980000
2011-04-27,12592.230469,12708.370117,12588.330078,12690.959961,12690.959961,160550000
2011-04-28,12689.900391,12776.139648,12674.540039,12763.309570,12763.309570,148760000
2011-04-29,12763.459961,12832.830078,12751.129883,12810.540039,12810.540039,378620000
2011-05-02,12810.160156,12876.000000,12784.620117,12807.360352,12807.360352,150960000
2011-05-03,12806.379883,12840.660156,12749.990234,12807.509766,12807.509766,191510000
2011-05-04,12806.290039,12806.679688,12673.019531,12723.580078,12723.580078,193720000
2011-05-05,12723.650391,12724.559570,12521.280273,12584.169922,12584.169922,176950000
2011-05-06,12580.759766,12759.230469,12579.929688,12638.740234,12638.740234,168320000
2011-05-09,12637.830078,12722.070313,12620.200195,12684.679688,12684.679688,133940000
2011-05-10,12685.129883,12781.059570,12681.650391,12760.360352,12760.360352,156000000
2011-05-11,12745.870117,12748.209961,12577.209961,12630.030273,12630.030273,200680000
2011-05-12,12629.959961,12718.580078,12537.169922,12695.919922,12695.919922,216510000
2011-05-13,12695.650391,12714.500000,12543.190430,12595.750000,12595.750000,169940000
2011-05-16,12594.769531,12642.900391,12530.809570,12548.370117,12548.370117,192310000
2011-05-17,12541.330078,12541.330078,12378.839844,12479.580078,12479.580078,192830000
2011-05-18,12471.780273,12571.150391,12443.099609,12560.179688,12560.179688,175120000
2011-05-19,12561.459961,12633.589844,12533.459961,12605.320313,12605.320313,158470000
2011-05-20,12604.719727,12604.830078,12485.860352,12512.040039,12512.040039,174980000
2011-05-23,12511.360352,12511.360352,12331.769531,12381.259766,12381.259766,150720000
2011-05-24,12381.570313,12422.549805,12350.040039,12356.209961,12356.209961,145920000
2011-05-25,12355.450195,12440.030273,12309.519531,12394.660156,12394.660156,145750000
2011-05-26,12391.629883,12441.580078,12317.919922,12402.759766,12402.759766,149070000
2011-05-27,12398.059570,12483.809570,12397.690430,12441.580078,12441.580078,126030000
2011-05-31,12443.400391,12574.290039,12443.400391,12569.790039,12569.790039,208290000
2011-06-01,12569.410156,12569.490234,12282.419922,12290.139648,12290.139648,183020000
2011-06-02,12289.610352,12306.709961,12190.540039,12248.549805,12248.549805,156370000
2011-06-03,12247.799805,12247.870117,12104.030273,12151.259766,12151.259766,157740000
2011-06-06,12151.190430,12151.490234,12070.660156,12089.959961,12089.959961,166600000
2011-06-07,12090.179688,12178.889648,12066.610352,12070.809570,12070.809570,162610000
2011-06-08,12066.269531,12098.360352,12024.259766,12048.940430,12048.940430,156870000
2011-06-09,12049.469727,12183.120117,12049.089844,12124.360352,12124.360352,149700000
2011-06-10,12124.169922,12124.849609,11937.419922,11951.910156,11951.910156,178310000
2011-06-13,11945.330078,12011.660156,11917.780273,11952.969727,11952.969727,153370000
2011-06-14,11951.379883,12120.799805,11951.379883,12076.110352,12076.110352,159620000
2011-06-15,12075.120117,12075.200195,11862.530273,11897.269531,11897.269531,182500000
2011-06-16,11896.129883,11990.019531,11875.769531,11961.519531,11961.519531,189500000
2011-06-17,11962.660156,12072.889648,11962.509766,12004.360352,12004.360352,342010000
2011-06-20,12004.280273,12099.870117,11971.290039,12080.379883,12080.379883,127250000
2011-06-21,12081.330078,12217.330078,12081.179688,12190.009766,12190.009766,147570000
2011-06-22,12189.709961,12207.990234,12105.849609,12109.669922,12109.669922,125330000
2011-06-23,12108.349609,12108.730469,11874.940430,12050.000000,12050.000000,206760000
2011-06-24,12049.240234,12057.190430,11925.419922,11934.580078,11934.580078,279660000
2011-06-27,11934.660156,12098.809570,11934.049805,12043.559570,12043.559570,177920000
2011-06-28,12043.559570,12190.429688,12042.280273,12188.690430,12188.690430,135050000
2011-06-29,12187.629883,12284.389648,12175.860352,12261.419922,12261.419922,158720000
2011-06-30,12262.250000,12427.089844,12262.099609,12414.339844,12414.339844,179980000
2011-07-01,12414.339844,12596.129883,12404.080078,12582.769531,12582.769531,141870000
2011-07-05,12569.870117,12601.799805,12540.580078,12569.870117,12569.870117,123000000
2011-07-06,12562.469727,12643.240234,12539.209961,12626.019531,12626.019531,132330000
2011-07-07,12627.230469,12753.889648,12627.230469,12719.490234,12719.490234,153740000
2011-07-08,12717.900391,12717.900391,12567.410156,12657.200195,12657.200195,131150000
2011-07-11,12655.620117,12655.839844,12470.299805,12505.759766,12505.759766,133250000
2011-07-12,12505.540039,12570.580078,12446.879883,12446.879883,12446.879883,162640000
2011-07-13,12447.330078,12611.040039,12447.330078,12491.610352,12491.610352,139970000
2011-07-14,12491.530273,12581.980469,12414.410156,12437.120117,12437.120117,140810000
2011-07-15,12437.120117,12504.820313,12406.089844,12479.730469,12479.730469,215420000
2011-07-18,12475.110352,12475.259766,12296.230469,12385.160156,12385.160156,148950000
2011-07-19,12386.030273,12607.559570,12385.959961,12587.419922,12587.419922,167550000
2011-07-20,12583.679688,12603.509766,12546.559570,12571.910156,12571.910156,140340000
2011-07-21,12567.070313,12751.429688,12566.610352,12724.410156,12724.410156,188410000
2011-07-22,12724.709961,12740.870117,12644.190430,12681.160156,12681.160156,136760000
2011-07-25,12679.719727,12679.950195,12536.190430,12592.799805,12592.799805,128760000
2011-07-26,12592.120117,12593.400391,12489.040039,12501.299805,12501.299805,145140000
2011-07-27,12498.419922,12498.650391,12289.690430,12302.549805,12302.549805,182770000
2011-07-28,12301.719727,12384.900391,12226.830078,12240.110352,12240.110352,148710000
2011-07-29,12239.360352,12243.070313,12083.450195,12143.240234,12143.240234,230910000
2011-08-01,12144.219727,12282.419922,11998.080078,12132.490234,12132.490234,182820000
2011-08-02,12129.769531,12130.299805,11865.559570,11866.620117,11866.620117,207060000
2011-08-03,11863.740234,11904.910156,11700.339844,11896.440430,11896.440430,198220000
2011-08-04,11893.860352,11893.940430,11372.139648,11383.679688,11383.679688,300760000
2011-08-05,11383.980469,11555.410156,11139.000000,11444.610352,11444.610352,406310000
2011-08-08,11433.929688,11434.089844,10809.849609,10809.849609,10809.849609,479980000
2011-08-09,10810.910156,11244.009766,10604.070313,11239.769531,11239.769531,431410000
2011-08-10,11228.000000,11228.000000,10686.490234,10719.940430,10719.940430,396300000
2011-08-11,10729.849609,11278.900391,10729.849609,11143.309570,11143.309570,393190000
2011-08-12,11143.459961,11346.669922,11142.179688,11269.019531,11269.019531,228030000
2011-08-15,11269.849609,11484.599609,11269.849609,11482.900391,11482.900391,188120000
2011-08-16,11480.480469,11488.009766,11292.629883,11405.929688,11405.929688,187800000
2011-08-17,11392.009766,11529.669922,11322.299805,11410.209961,11410.209961,171280000
2011-08-18,11406.269531,11406.500000,10881.599609,10990.580078,10990.580078,308520000
2011-08-19,10989.750000,11086.400391,10801.410156,10817.650391,10817.650391,336370000
2011-08-22,10820.370117,11020.549805,10820.370117,10854.650391,10854.650391,226720000
2011-08-23,10854.580078,11176.839844,10854.429688,11176.759766,11176.759766,244130000
2011-08-24,11175.780273,11331.570313,11113.040039,11320.709961,11320.709961,227380000
2011-08-25,11321.019531,11406.389648,11106.759766,11149.820313,11149.820313,255050000
2011-08-26,11149.820313,11326.429688,10929.200195,11284.540039,11284.540039,244410000
2011-08-29,11286.650391,11541.780273,11286.580078,11539.250000,11539.250000,177540000
2011-08-30,11532.129883,11630.070313,11429.389648,11559.950195,11559.950195,182090000
2011-08-31,11560.480469,11712.599609,11528.080078,11613.530273,11613.530273,229740000
2011-09-01,11613.299805,11716.839844,11488.459961,11493.570313,11493.570313,178110000
2011-09-02,11492.059570,11492.139648,11211.349609,11240.259766,11240.259766,174660000
2011-09-06,11237.309570,11237.459961,10932.530273,11139.299805,11139.299805,217420000
2011-09-07,11137.629883,11414.860352,11137.629883,11414.860352,11414.860352,166320000
2011-09-08,11414.860352,11477.299805,11283.740234,11295.809570,11295.809570,173040000
2011-09-09,11294.599609,11294.830078,10935.639648,10992.129883,10992.129883,228170000
2011-09-12,10990.009766,11062.030273,10824.759766,11061.120117,11061.120117,197160000
2011-09-13,11054.990234,11140.849609,10987.179688,11105.849609,11105.849609,189980000
2011-09-14,11106.830078,11386.780273,10993.839844,11246.730469,11246.730469,192600000
2011-09-15,11247.719727,11433.400391,11247.490234,11433.179688,11433.179688,172080000
2011-09-16,11433.709961,11532.469727,11407.410156,11509.089844,11509.089844,425900000
2011-09-19,11506.820313,11506.820313,11255.250000,11401.009766,11401.009766,157580000
2011-09-20,11401.469727,11550.219727,11373.919922,11408.660156,11408.660156,157060000
2011-09-21,11408.580078,11447.860352,11117.280273,11124.839844,11124.839844,221860000
2011-09-22,11121.889648,11122.120117,10597.139648,10733.830078,10733.830078,306170000
2011-09-23,10732.769531,10808.490234,10638.730469,10771.480469,10771.480469,223140000
2011-09-26,10771.780273,11057.490234,10771.780273,11043.860352,11043.860352,225620000
2011-09-27,11045.230469,11369.299805,11045.230469,11190.690430,11190.690430,212700000
2011-09-28,11189.099609,11317.080078,10996.980469,11010.900391,11010.900391,172410000
2011-09-29,11012.790039,11271.139648,10965.450195,11153.980469,11153.980469,191340000
2011-09-30,11152.320313,11152.389648,10909.519531,10913.379883,10913.379883,213200000
2011-10-03,10912.099609,10979.190430,10653.339844,10655.299805,10655.299805,242870000
2011-10-04,10651.440430,10825.440430,10404.490234,10808.709961,10808.709961,267440000
2011-10-05,10800.469727,10950.889648,10738.099609,10939.950195,10939.950195,226440000
2011-10-06,10939.870117,11132.599609,10858.669922,11123.330078,11123.330078,190030000
2011-10-07,11123.410156,11232.049805,11051.129883,11103.120117,11103.120117,188080000
2011-10-10,11104.559570,11433.330078,11104.559570,11433.179688,11433.179688,144270000
2011-10-11,11432.799805,11447.860352,11365.669922,11416.299805,11416.299805,133360000
2011-10-12,11417.360352,11625.299805,11417.280273,11518.849609,11518.849609,188130000
2011-10-13,11518.089844,11518.089844,11377.820313,11478.129883,11478.129883,143990000
2011-10-14,11478.969727,11646.830078,11478.660156,11644.490234,11644.490234,133570000
2011-10-17,11643.349609,11643.349609,11378.349609,11397.000000,11397.000000,140360000
2011-10-18,11396.169922,11652.740234,11296.120117,11577.049805,11577.049805,201410000
2011-10-19,11577.540039,11633.700195,11469.169922,11504.620117,11504.620117,169580000
2011-10-20,11502.129883,11581.250000,11391.139648,11541.780273,11541.780273,166100000
2011-10-21,11543.219727,11812.459961,11542.839844,11808.790039,11808.790039,264000000
2011-10-24,11807.959961,11940.750000,11805.769531,11913.620117,11913.620117,161870000
2011-10-25,11912.629883,11912.860352,11682.519531,11706.620117,11706.620117,161450000
2011-10-26,11707.759766,11891.209961,11694.360352,11869.040039,11869.040039,183730000
2011-10-27,11872.070313,12284.309570,11872.070313,12208.549805,12208.549805,251640000
2011-10-28,12207.339844,12251.919922,12164.240234,12231.110352,12231.110352,163620000
2011-10-31,12229.219727,12229.290039,11954.410156,11955.009766,11955.009766,185790000
2011-11-01,11951.530273,11951.759766,11630.030273,11657.959961,11657.959961,218290000
2011-11-02,11658.490234,11876.830078,11658.490234,11836.040039,11836.040039,154140000
2011-11-03,11835.589844,12065.929688,11835.429688,12044.469727,12044.469727,158170000
2011-11-04,12043.410156,12043.490234,11850.309570,11983.240234,11983.240234,126150000
2011-11-07,11983.019531,12074.440430,11880.690430,12068.389648,12068.389648,122110000
2011-11-08,12055.519531,12187.509766,12002.169922,12170.179688,12170.179688,144950000
2011-11-09,12166.400391,12166.400391,11736.929688,11780.940430,11780.940430,180200000
2011-11-10,11780.030273,11961.139648,11779.879883,11893.860352,11893.860352,165250000
2011-11-11,11896.280273,12179.719727,11896.280273,12153.679688,12153.679688,134520000
2011-11-14,12153.000000,12170.559570,12027.030273,12078.980469,12078.980469,119610000
2011-11-15,12077.919922,12165.110352,12001.259766,12096.160156,12096.160156,14510000
2011-11-16,12084.740234,12109.030273,11890.570313,11905.589844,11905.589844,166220000
2011-11-17,11905.669922,11948.429688,11676.349609,11770.730469,11770.730469,169830000
2011-11-18,11768.980469,11854.809570,11755.820313,11796.160156,11796.160156,181240000
2011-11-21,11795.549805,11795.700195,11454.070313,11547.309570,11547.309570,170960000
2011-11-22,11542.389648,11571.750000,11433.969727,11493.719727,11493.719727,148570000
2011-11-23,11492.740234,11492.820313,11257.549805,11257.549805,11257.549805,152220000
2011-11-25,11251.879883,11361.469727,11231.429688,11231.650391,11231.650391,87480000
2011-11-28,11232.469727,11562.099609,11232.160156,11523.009766,11523.009766,204950000
2011-11-29,11523.009766,11624.009766,11517.040039,11555.629883,11555.629883,156950000
2011-11-30,11559.269531,12045.679688,11559.269531,12045.679688,12045.679688,286790000
2011-12-01,12046.209961,12062.639648,11974.620117,12020.030273,12020.030273,143700000
2011-12-02,12022.370117,12146.679688,12007.120117,12019.419922,12019.419922,150110000
2011-12-05,12021.540039,12186.530273,12021.459961,12097.830078,12097.830078,153830000
2011-12-06,12097.750000,12215.709961,12076.709961,12150.129883,12150.129883,145920000
2011-12-07,12144.410156,12257.669922,12060.370117,12196.370117,12196.370117,168440000
2011-12-08,12195.910156,12195.910156,11966.219727,11997.700195,11997.700195,165880000
2011-12-09,11996.030273,12212.830078,11995.509766,12184.259766,12184.259766,154250000
2011-12-12,12181.080078,12181.379883,11940.860352,12021.389648,12021.389648,149050000
2011-12-13,12018.660156,12147.700195,11904.379883,11954.940430,11954.940430,171910000
2011-12-14,11949.719727,11950.019531,11786.469727,11823.480469,11823.480469,161240000
2011-12-15,11825.290039,11967.839844,11825.219727,11868.809570,11868.809570,136930000
2011-12-16,11870.250000,11968.179688,11819.309570,11866.389648,11866.389648,389520000
2011-12-19,11866.540039,11925.879883,11735.190430,11766.259766,11766.259766,135170000
2011-12-20,11769.209961,12117.129883,11768.830078,12103.580078,12103.580078,165180000
2011-12-21,12103.580078,12119.700195,11999.440430,12107.740234,12107.740234,163250000
2011-12-22,12107.589844,12182.709961,12107.370117,12169.650391,12169.650391,151610000
2011-12-23,12169.879883,12297.440430,12169.799805,12294.000000,12294.000000,80420000
2011-12-27,12293.469727,12328.469727,12269.969727,12291.349609,12291.349609,95980000
2011-12-28,12288.849609,12299.110352,12140.169922,12151.410156,12151.410156,84010000
2011-12-29,12152.320313,12293.959961,12152.089844,12287.040039,12287.040039,8410000
2011-12-30,12286.280273,12290.059570,12213.780273,12217.559570,12217.559570,96670000
2012-01-03,12221.190430,12479.650391,12221.190430,12397.379883,12397.379883,152560000
2012-01-04,12392.459961,12430.000000,12337.250000,12418.419922,12418.419922,145130000
2012-01-05,12418.419922,12435.980469,12283.900391,12415.700195,12415.700195,158440000
2012-01-06,12407.450195,12415.240234,12332.410156,12359.919922,12359.919922,131120000
2012-01-09,12359.309570,12409.080078,12333.849609,12392.690430,12392.690430,122200000
2012-01-10,12394.509766,12514.690430,12394.509766,12462.469727,12462.469727,141230000
2012-01-11,12459.519531,12462.580078,12399.009766,12449.450195,12449.450195,130260000
2012-01-12,12449.910156,12483.700195,12385.080078,12471.019531,12471.019531,128230000
2012-01-13,12469.959961,12470.120117,12311.790039,12422.059570,12422.059570,161470000
2012-01-17,12423.120117,12573.650391,12423.120117,12482.070313,12482.070313,148670000
2012-01-18,12474.690430,12582.280273,12453.200195,12578.950195,12578.950195,154170000
2012-01-19,12578.190430,12625.799805,12563.580078,12623.980469,12623.980469,148030000
2012-01-20,12623.830078,12720.480469,12620.759766,12720.480469,12720.480469,255110000
2012-01-23,12720.250000,12764.490234,12665.830078,12708.820313,12708.820313,149860000
2012-01-24,12708.370117,12708.519531,12613.540039,12675.750000,12675.750000,125420000
2012-01-25,12673.629883,12778.259766,12580.120117,12758.849609,12758.849609,135430000
2012-01-26,12756.959961,12841.950195,12695.160156,12734.629883,12734.629883,130840000
2012-01-27,12733.950195,12733.950195,12630.719727,12660.459961,12660.459961,164410000
2012-01-30,12659.169922,12659.320313,12529.410156,12653.719727,12653.719727,130430000
2012-01-31,12654.780273,12720.099609,12567.330078,12632.910156,12632.910156,168070000
2012-02-01,12632.759766,12784.620117,12632.759766,12716.459961,12716.459961,143500000
2012-02-02,12716.540039,12741.889648,12676.049805,12705.410156,12705.410156,114360000
2012-02-03,12705.040039,12869.950195,12704.959961,12862.230469,12862.230469,142840000
2012-02-06,12860.719727,12860.790039,12793.429688,12845.129883,12845.129883,108040000
2012-02-07,12844.370117,12903.709961,12782.570313,12878.200195,12878.200195,116150000
2012-02-08,12865.790039,12893.639648,12817.690430,12883.950195,12883.950195,138250000
2012-02-09,12884.410156,12924.709961,12846.410156,12890.459961,12890.459961,157080000
2012-02-10,12889.549805,12889.629883,12743.559570,12801.230469,12801.230469,123620000
2012-02-13,12799.110352,12887.929688,12799.110352,12874.040039,12874.040039,112240000
2012-02-14,12871.769531,12878.879883,12786.929688,12878.280273,12878.280273,120050000
2012-02-15,12864.650391,12899.469727,12753.620117,12780.950195,12780.950195,127560000
2012-02-16,12779.809570,12914.000000,12779.580078,12904.080078,12904.080078,134450000
2012-02-17,12903.330078,12967.919922,12903.250000,12949.870117,12949.870117,234650000
2012-02-21,12949.339844,13005.040039,12926.110352,12965.690430,12965.690430,164780000
2012-02-22,12966.219727,12977.910156,12914.830078,12938.669922,12938.669922,124200000
2012-02-23,12937.080078,12996.080078,12882.669922,12984.690430,12984.690430,120480000
2012-02-24,12981.200195,13013.820313,12950.589844,12982.950195,12982.950195,89440000
2012-02-27,12981.129883,13027.519531,12882.589844,12981.509766,12981.509766,143530000
2012-02-28,12976.740234,13021.509766,12952.820313,13005.120117,13005.120117,114490000
2012-02-29,13005.419922,13055.750000,12929.660156,12952.070313,12952.070313,182460000
2012-03-01,12952.290039,13032.669922,12943.059570,12980.299805,12980.299805,139670000
2012-03-02,12980.750000,12997.509766,12927.769531,12977.570313,12977.570313,93900000
2012-03-05,12977.339844,12977.339844,12883.910156,12962.809570,12962.809570,108630000
2012-03-06,12958.650391,12958.730469,12734.860352,12759.150391,12759.150391,142330000
2012-03-07,12756.120117,12857.730469,12751.509766,12837.330078,12837.330078,175110000
2012-03-08,12835.530273,12937.190430,12835.530273,12907.940430,12907.940430,103530000
2012-03-09,12908.620117,12968.790039,12906.429688,12922.019531,12922.019531,103240000
2012-03-12,12920.580078,12976.360352,12919.980469,12959.709961,12959.709961,100000000
2012-03-13,12953.200195,13180.400391,12953.129883,13177.679688,13177.679688,163130000
2012-03-14,13177.150391,13221.269531,13166.250000,13194.099609,13194.099609,163610000
2012-03-15,13192.969727,13253.509766,13170.190430,13252.759766,13252.759766,161650000
2012-03-16,13253.509766,13289.080078,13231.450195,13232.620117,13232.620117,392620000
2012-03-19,13231.940430,13269.709961,13208.629883,13239.129883,13239.129883,147120000
2012-03-20,13238.450195,13238.450195,13123.379883,13170.190430,13170.190430,131660000
2012-03-21,13170.790039,13190.019531,13112.929688,13124.620117,13124.620117,124860000
2012-03-22,13124.400391,13124.469727,13017.419922,13046.139648,13046.139648,122060000
2012-03-23,13045.990234,13099.910156,13002.769531,13080.730469,13080.730469,129930000
2012-03-26,13082.620117,13243.860352,13082.389648,13241.629883,13241.629883,122080000
2012-03-27,13242.089844,13264.980469,13194.330078,13197.730469,13197.730469,129280000
2012-03-28,13195.389648,13212.639648,13069.259766,13126.209961,13126.209961,141540000
2012-03-29,13125.990234,13151.570313,13032.669922,13145.820313,13145.820313,136250000
2012-03-30,13147.940430,13224.490234,13147.780273,13212.040039,13212.040039,171190000
2012-04-02,13211.360352,13297.110352,13153.690430,13264.490234,13264.490234,108790000
2012-04-03,13258.959961,13265.360352,13131.209961,13199.549805,13199.549805,123980000
2012-04-04,13198.190430,13198.190430,13020.860352,13074.750000,13074.750000,125000000
2012-04-05,13067.179688,13088.110352,13012.459961,13060.139648,13060.139648,109530000
2012-04-09,13057.570313,13057.719727,12903.780273,12929.589844,12929.589844,105580000
2012-04-10,12929.440430,12929.589844,12710.559570,12715.929688,12715.929688,159290000
2012-04-11,12716.919922,12844.820313,12716.919922,12805.389648,12805.389648,125210000
2012-04-12,12806.450195,12986.959961,12806.299805,12986.580078,12986.580078,119780000
2012-04-13,12986.200195,12986.349609,12845.280273,12849.589844,12849.589844,140990000
2012-04-16,12850.879883,12986.769531,12850.799805,12921.410156,12921.410156,120990000
2012-04-17,12921.790039,13131.360352,12921.790039,13115.540039,13115.540039,115320000
2012-04-18,13114.559570,13114.559570,13027.490234,13032.750000,13032.750000,113520000
2012-04-19,13028.730469,13080.200195,12896.820313,12964.099609,12964.099609,139810000
2012-04-20,12964.480469,13082.540039,12964.250000,13029.259766,13029.259766,212080000
2012-04-23,13028.200195,13028.200195,12845.580078,12927.169922,12927.169922,139370000
2012-04-24,12927.769531,13050.299805,12926.490234,13001.559570,13001.559570,134110000
2012-04-25,12997.690430,13105.700195,12993.599609,13090.719727,13090.719727,135260000
2012-04-26,13090.110352,13227.820313,13075.959961,13204.620117,13204.620117,107570000
2012-04-27,13204.700195,13266.679688,13192.209961,13228.309570,13228.309570,110850000
2012-04-30,13228.309570,13228.759766,13176.009766,13213.629883,13213.629883,127870000
2012-05-01,13214.160156,13338.660156,13174.650391,13279.320313,13279.320313,123400000
2012-05-02,13278.110352,13278.110352,13192.209961,13268.570313,13268.570313,100770000
2012-05-03,13267.589844,13284.089844,13175.639648,13206.589844,13206.589844,102090000
2012-05-04,13204.620117,13205.000000,13022.339844,13038.269531,13038.269531,113790000
2012-05-07,13035.849609,13049.089844,12970.000000,13008.530273,13008.530273,110080000
2012-05-08,13000.730469,13000.730469,12810.389648,12932.089844,12932.089844,138620000
2012-05-09,12921.809570,12921.809570,12748.480469,12835.059570,12835.059570,147460000
2012-05-10,12831.580078,12931.709961,12820.299805,12855.040039,12855.040039,151650000
2012-05-11,12851.790039,12918.009766,12779.280273,12820.599609,12820.599609,148370000
2012-05-14,12818.490234,12818.860352,12661.480469,12695.349609,12695.349609,143190000
2012-05-15,12695.049805,12758.429688,12608.160156,12632.000000,12632.000000,156060000
2012-05-16,12617.320313,12722.629883,12597.339844,12598.549805,12598.549805,143130000
2012-05-17,12598.320313,12611.419922,12440.519531,12442.490234,12442.490234,147430000
2012-05-18,12443.019531,12492.969727,12336.759766,12369.379883,12369.379883,240720000
2012-05-21,12369.150391,12508.110352,12367.719727,12504.480469,12504.480469,142110000
2012-05-22,12505.379883,12575.959961,12447.330078,12502.809570,12502.809570,133650000
2012-05-23,12501.519531,12508.299805,12311.559570,12496.150391,12496.150391,152190000
2012-05-24,12491.910156,12539.589844,12419.629883,12529.750000,12529.750000,126810000
2012-05-25,12530.740234,12533.120117,12421.530273,12454.830078,12454.830078,93000000
2012-05-29,12454.830078,12611.610352,12454.599609,12580.690430,12580.690430,107510000
2012-05-30,12579.019531,12579.099609,12396.400391,12419.860352,12419.860352,122830000
2012-05-31,12414.410156,12489.870117,12316.480469,12393.450195,12393.450195,205140000
2012-06-01,12391.559570,12391.629883,12107.480469,12118.570313,12118.570313,162940000
2012-06-04,12119.849609,12143.690430,12035.089844,12101.459961,12101.459961,126440000
2012-06-05,12101.080078,12147.549805,12072.169922,12127.950195,12127.950195,108970000
2012-06-06,12125.000000,12414.790039,12125.000000,12414.790039,12414.790039,140110000
2012-06-07,12416.530273,12555.259766,12416.530273,12460.959961,12460.959961,131150000
2012-06-08,12460.809570,12554.200195,12398.440430,12554.200195,12554.200195,111810000
2012-06-11,12553.809570,12650.469727,12398.480469,12411.230469,12411.230469,121060000
2012-06-12,12412.070313,12577.019531,12411.910156,12573.799805,12573.799805,111360000
2012-06-13,12566.379883,12598.250000,12453.690430,12496.379883,12496.379883,125780000
2012-06-14,12497.889648,12698.679688,12497.660156,12651.910156,12651.910156,128640000
2012-06-15,12652.209961,12774.700195,12651.379883,12767.169922,12767.169922,284290000
2012-06-18,12767.019531,12781.929688,12696.179688,12741.820313,12741.820313,111280000
2012-06-19,12744.620117,12898.940430,12744.469727,12837.330078,12837.330078,125180000
2012-06-20,12837.099609,12877.179688,12744.919922,12824.389648,12824.389648,119110000
2012-06-21,12823.099609,12857.389648,12561.459961,12573.570313,12573.570313,146750000
2012-06-22,12574.820313,12674.080078,12574.669922,12640.780273,12640.780273,209990000
2012-06-25,12639.799805,12639.870117,12458.009766,12502.660156,12502.660156,134090000
2012-06-26,12503.570313,12576.410156,12452.030273,12534.669922,12534.669922,109270000
2012-06-27,12532.929688,12646.870117,12532.709961,12627.009766,12627.009766,97950000
2012-06-28,12626.250000,12626.250000,12450.169922,12602.259766,12602.259766,125870000
2012-06-29,12604.599609,12880.389648,12604.530273,12880.089844,12880.089844,191630000
2012-07-02,12879.709961,12902.120117,12795.480469,12871.389648,12871.389648,109640000
2012-07-03,12868.059570,12946.200195,12845.280273,12943.660156,12943.660156,63850000
2012-07-05,12941.849609,12961.299805,12852.240234,12896.669922,12896.669922,97800000
2012-07-06,12889.400391,12889.400391,12702.990234,12772.469727,12772.469727,96760000
2012-07-09,12772.019531,12772.019531,12686.570313,12736.290039,12736.290039,100150000
2012-07-10,12733.870117,12830.290039,12606.910156,12653.120117,12653.120117,114760000
2012-07-11,12653.040039,12661.969727,12534.330078,12604.530273,12604.530273,128420000
2012-07-12,12602.709961,12630.639648,12492.250000,12573.269531,12573.269531,142760000
2012-07-13,12573.730469,12784.730469,12573.040039,12777.089844,12777.089844,121080000
2012-07-16,12776.330078,12779.580078,12690.049805,12727.209961,12727.209961,93500000
2012-07-17,12728.730469,12829.230469,12645.099609,12805.540039,12805.540039,119620000
2012-07-18,12796.980469,12921.940430,12754.610352,12908.700195,12908.700195,130070000
2012-07-19,12909.610352,12977.570313,12889.929688,12943.360352,12943.360352,139480000
2012-07-20,12942.679688,12942.830078,12810.349609,12822.570313,12822.570313,210770000
2012-07-23,12820.450195,12820.450195,12583.410156,12721.459961,12721.459961,137760000
2012-07-24,12720.929688,12730.089844,12521.839844,12617.320313,12617.320313,131530000
2012-07-25,12617.769531,12732.769531,12617.620117,12676.049805,12676.049805,127320000
2012-07-26,12680.589844,12931.219727,12680.589844,12887.929688,12887.929688,133620000
2012-07-27,12888.910156,13117.740234,12888.530273,13075.660156,13075.660156,161510000
2012-07-30,13075.349609,13128.639648,13042.849609,13073.009766,13073.009766,91730000
2012-07-31,13071.719727,13082.660156,13006.480469,13008.679688,13008.679688,125980000
2012-08-01,13007.469727,13074.830078,12951.160156,12976.129883,12976.129883,132780000
2012-08-02,12969.700195,12969.849609,12778.900391,12878.879883,12878.879883,112770000
2012-08-03,12884.820313,13133.179688,12884.820313,13096.169922,13096.169922,112390000
2012-08-06,13099.879883,13187.280273,13099.719727,13117.509766,13117.509766,84270000
2012-08-07,13118.650391,13215.969727,13118.419922,13168.599609,13168.599609,95240000
2012-08-08,13158.099609,13202.650391,13115.240234,13175.639648,13175.639648,84910000
2012-08-09,13174.730469,13200.230469,13125.089844,13165.190430,13165.190430,84350000
2012-08-10,13163.150391,13208.219727,13094.959961,13207.950195,13207.950195,86640000
2012-08-13,13204.929688,13205.009766,13112.940430,13169.429688,13169.429688,67550000
2012-08-14,13168.110352,13223.009766,13142.099609,13172.139648,13172.139648,84430000
2012-08-15,13157.469727,13192.889648,13138.230469,13164.780273,13164.780273,77130000
2012-08-16,13163.240234,13269.349609,13145.849609,13250.110352,13250.110352,114580000
2012-08-17,13251.200195,13281.320313,13244.849609,13275.200195,13275.200195,138550000
2012-08-20,13274.580078,13276.150391,13230.059570,13271.639648,13271.639648,87590000
2012-08-21,13272.099609,13330.759766,13186.599609,13203.580078,13203.580078,117060000
2012-08-22,13198.309570,13205.059570,13120.339844,13172.759766,13172.759766,111220000
2012-08-23,13171.370117,13171.370117,13046.459961,13057.459961,13057.459961,108800000
2012-08-24,13052.820313,13175.509766,13027.200195,13157.969727,13157.969727,88030000
2012-08-27,13157.740234,13176.169922,13115.459961,13124.669922,13124.669922,96070000
2012-08-28,13122.740234,13147.320313,13081.120117,13102.990234,13102.990234,81630000
2012-08-29,13103.459961,13144.809570,13081.269531,13107.480469,13107.480469,91530000
2012-08-30,13101.290039,13101.370117,12978.910156,13000.709961,13000.709961,89980000
2012-08-31,13002.719727,13151.870117,13002.639648,13090.839844,13090.839844,119780000
2012-09-04,13092.150391,13092.389648,12977.089844,13035.940430,13035.940430,103920000
2012-09-05,13036.089844,13095.910156,13018.740234,13047.480469,13047.480469,92550000
2012-09-06,13045.230469,13294.129883,13045.080078,13292.000000,13292.000000,128650000
2012-09-07,13289.530273,13320.269531,13266.219727,13306.639648,13306.639648,142210000
2012-09-10,13308.559570,13324.099609,13251.389648,13254.290039,13254.290039,123810000
2012-09-11,13254.599609,13354.339844,13253.209961,13323.360352,13323.360352,104920000
2012-09-12,13321.620117,13373.620117,13317.519531,13333.349609,13333.349609,111520000
2012-09-13,13329.709961,13573.330078,13325.110352,13539.860352,13539.860352,151770000
2012-09-14,13540.400391,13653.240234,13533.940430,13593.370117,13593.370117,185160000
2012-09-17,13588.570313,13593.150391,13526.669922,13553.099609,13553.099609,128020000
2012-09-18,13552.330078,13582.120117,13517.809570,13564.639648,13564.639648,120720000
2012-09-19,13565.410156,13626.480469,13556.740234,13577.959961,13577.959961,116210000
2012-09-20,13575.169922,13599.019531,13503.000000,13596.929688,13596.929688,117910000
2012-09-21,13597.240234,13647.099609,13571.530273,13579.469727,13579.469727,429610000
2012-09-24,13577.849609,13601.900391,13521.679688,13558.919922,13558.919922,120370000
2012-09-25,13559.919922,13620.209961,13457.250000,13457.549805,13457.549805,138630000
2012-09-26,13458.629883,13480.370117,13406.910156,13413.509766,13413.509766,124350000
2012-09-27,13413.469727,13522.830078,13413.469727,13485.969727,13485.969727,113990000
2012-09-28,13485.889648,13487.660156,13367.269531,13437.129883,13437.129883,146950000
2012-10-01,13437.660156,13598.250000,13437.660156,13515.110352,13515.110352,106120000
2012-10-02,13515.299805,13567.059570,13424.919922,13482.360352,13482.360352,90730000
2012-10-03,13479.209961,13536.269531,13439.120117,13494.610352,13494.610352,103890000
2012-10-04,13495.179688,13594.330078,13495.179688,13575.360352,13575.360352,106390000
2012-10-05,13569.179688,13661.870117,13568.750000,13610.150391,13610.150391,115500000
2012-10-08,13589.259766,13610.379883,13552.089844,13583.650391,13583.650391,71300000
2012-10-09,13582.879883,13592.330078,13473.309570,13473.530273,13473.530273,103630000
2012-10-10,13473.530273,13478.830078,13327.620117,13344.969727,13344.969727,101120000
2012-10-11,13346.280273,13428.490234,13326.120117,13326.389648,13326.389648,86630000
2012-10-12,13325.620117,13401.320313,13296.429688,13328.849609,13328.849609,113740000
2012-10-15,13329.540039,13437.660156,13325.929688,13424.230469,13424.230469,114880000
2012-10-16,13423.839844,13556.370117,13423.759766,13551.780273,13551.780273,113450000
2012-10-17,13539.629883,13561.650391,13468.900391,13557.000000,13557.000000,135570000
2012-10-18,13553.240234,13588.730469,13510.929688,13548.940430,13548.940430,128410000
2012-10-19,13545.330078,13545.490234,13312.219727,13343.509766,13343.509766,239080000
2012-10-22,13344.280273,13368.549805,13235.150391,13345.889648,13345.889648,121880000
2012-10-23,13344.900391,13344.900391,13083.280273,13102.530273,13102.530273,122220000
2012-10-24,13103.530273,13155.209961,13063.629883,13077.339844,13077.339844,110670000
2012-10-25,13079.639648,13214.110352,13017.370117,13103.679688,13103.679688,114590000
2012-10-26,13104.219727,13151.719727,13040.169922,13107.209961,13107.209961,134640000
2012-10-31,13107.440430,13189.080078,13052.070313,13096.459961,13096.459961,138160000
2012-11-01,13099.190430,13273.709961,13099.110352,13232.620117,13232.620117,140510000
2012-11-02,13232.620117,13289.450195,13076.570313,13093.160156,13093.160156,137660000
2012-11-05,13092.280273,13140.580078,13038.709961,13112.440430,13112.440430,95350000
2012-11-06,13112.900391,13290.750000,13112.900391,13245.679688,13245.679688,105710000
2012-11-07,13228.240234,13228.320313,12876.599609,12932.730469,12932.730469,164250000
2012-11-08,12932.809570,12980.230469,12811.240234,12811.320313,12811.320313,138350000
2012-11-09,12811.169922,12890.190430,12743.389648,12815.389648,12815.389648,131670000
2012-11-12,12815.929688,12861.280273,12783.000000,12815.080078,12815.080078,62360000
2012-11-13,12808.709961,12898.250000,12748.509766,12756.179688,12756.179688,142200000
2012-11-14,12746.540039,12797.730469,12542.679688,12570.950195,12570.950195,162180000
2012-11-15,12571.099609,12600.589844,12496.559570,12542.379883,12542.379883,129150000
2012-11-16,12542.309570,12604.169922,12471.490234,12588.309570,12588.309570,197110000
2012-11-19,12590.230469,12796.190430,12590.230469,12795.959961,12795.959961,136910000
2012-11-20,12790.889648,12808.559570,12701.070313,12788.509766,12788.509766,134160000
2012-11-21,12788.360352,12845.990234,12786.129883,12836.889648,12836.889648,97300000
2012-11-23,12833.129883,13011.450195,12832.980469,13009.530273,13009.530273,61110000
2012-11-26,13008.450195,13008.450195,12900.169922,12967.370117,12967.370117,114360000
2012-11-27,12963.379883,12980.190430,12868.259766,12878.129883,12878.129883,117900000
2012-11-28,12875.559570,12989.099609,12765.320313,12985.110352,12985.110352,131000000
2012-11-29,12977.349609,13062.559570,12961.919922,13021.820313,13021.820313,113620000
2012-11-30,13022.049805,13053.740234,12988.679688,13025.580078,13025.580078,171070000
2012-12-03,13027.730469,13087.320313,12959.419922,12965.599609,12965.599609,112900000
2012-12-04,12966.450195,13022.509766,12940.070313,12951.780273,12951.780273,125290000
2012-12-05,12948.959961,13089.110352,12923.440430,13034.490234,13034.490234,161230000
2012-12-06,13026.190430,13076.879883,13007.839844,13074.040039,13074.040039,116850000
2012-12-07,13072.870117,13157.280273,13072.870117,13155.129883,13155.129883,124130000
2012-12-10,13154.889648,13195.349609,13139.080078,13169.879883,13169.879883,118530000
2012-12-11,13170.339844,13306.570313,13170.339844,13248.440430,13248.440430,124510000
2012-12-12,13250.049805,13329.440430,13227.440430,13245.450195,13245.450195,127510000
2012-12-13,13241.379883,13264.410156,13147.190430,13170.719727,13170.719727,101190000
2012-12-14,13170.799805,13190.410156,13118.459961,13135.009766,13135.009766,117620000
2012-12-17,13135.169922,13244.330078,13134.629883,13235.389648,13235.389648,142980000
2012-12-18,13236.610352,13365.860352,13232.580078,13350.959961,13350.959961,152920000
2012-12-19,13351.040039,13357.700195,13251.740234,13251.969727,13251.969727,149020000
2012-12-20,13246.669922,13314.639648,13216.030273,13311.719727,13311.719727,119800000
2012-12-21,13309.950195,13309.950195,13122.530273,13190.839844,13190.839844,413270000
2012-12-24,13190.150391,13190.379883,13128.549805,13138.929688,13138.929688,47710000
2012-12-26,13138.849609,13174.879883,13076.870117,13114.589844,13114.589844,79410000
2012-12-27,13114.969727,13141.740234,12964.080078,13096.309570,13096.309570,100160000
2012-12-28,13095.080078,13095.459961,12926.860352,12938.110352,12938.110352,85980000
2012-12-31,12938.190430,13109.129883,12883.889648,13104.139648,13104.139648,145740000
2013-01-02,13104.299805,13412.709961,13104.299805,13412.549805,13412.549805,161430000
2013-01-03,13413.009766,13430.599609,13358.299805,13391.360352,13391.360352,129630000
2013-01-04,13391.049805,13447.110352,13376.230469,13435.209961,13435.209961,107590000
2013-01-07,13436.129883,13436.129883,13343.320313,13384.290039,13384.290039,113120000
2013-01-08,13377.419922,13377.419922,13293.129883,13328.849609,13328.849609,129570000
2013-01-09,13329.919922,13416.549805,13329.080078,13390.509766,13390.509766,123070000
2013-01-10,13391.820313,13478.200195,13382.290039,13471.219727,13471.219727,133520000
2013-01-11,13471.450195,13496.679688,13439.969727,13488.429688,13488.429688,119200000
2013-01-14,13488.429688,13520.179688,13459.839844,13507.320313,13507.320313,118460000
2013-01-15,13507.320313,13546.370117,13445.799805,13534.889648,13534.889648,102280000
2013-01-16,13534.889648,13534.889648,13468.959961,13511.230469,13511.230469,118540000
2013-01-17,13511.230469,13633.889648,13510.240234,13596.019531,13596.019531,183900000
2013-01-18,13596.019531,13649.929688,13571.860352,13649.700195,13649.700195,260900000
2013-01-22,13649.700195,13712.209961,13622.959961,13712.209961,13712.209961,144300000
2013-01-23,13712.209961,13794.290039,13710.129883,13779.330078,13779.330078,104490000
2013-01-24,13779.330078,13879.660156,13779.330078,13825.330078,13825.330078,124780000
2013-01-25,13825.330078,13895.980469,13825.330078,13895.980469,13895.980469,130300000
2013-01-28,13895.980469,13915.719727,13862.570313,13881.929688,13881.929688,113570000
2013-01-29,13881.929688,13969.990234,13880.009766,13954.419922,13954.419922,108230000
2013-01-30,13954.419922,13966.129883,13896.950195,13910.419922,13910.419922,117200000
2013-01-31,13910.419922,13941.059570,13860.580078,13860.580078,13860.580078,142600000
2013-02-01,13860.580078,14019.780273,13860.580078,14009.790039,14009.790039,128420000
2013-02-04,14009.790039,14009.790039,13866.830078,13880.080078,13880.080078,130420000
2013-02-05,13880.080078,14013.599609,13880.080078,13979.299805,13979.299805,134390000
2013-02-06,13979.299805,13991.610352,13913.179688,13986.519531,13986.519531,127560000
2013-02-07,13986.519531,13988.059570,13852.200195,13944.049805,13944.049805,118530000
2013-02-08,13944.049805,14022.620117,13944.049805,13992.969727,13992.969727,99860000
2013-02-11,13992.969727,13992.969727,13940.410156,13971.240234,13971.240234,75090000
2013-02-12,13971.240234,14038.969727,13968.940430,14018.700195,14018.700195,117180000
2013-02-13,14018.700195,14029.349609,13945.780273,13982.910156,13982.910156,130520000
2013-02-14,13982.910156,13990.360352,13921.940430,13973.389648,13973.389648,114800000
2013-02-15,13973.389648,14001.929688,13906.730469,13981.759766,13981.759766,195670000
2013-02-19,13981.759766,14044.820313,13977.900391,14035.669922,14035.669922,136410000
2013-02-20,14035.669922,14058.269531,13919.280273,13927.540039,13927.540039,138540000
2013-02-21,13927.540039,13927.540039,13834.400391,13880.620117,13880.620117,131410000
2013-02-22,13880.620117,14001.190430,13880.620117,14000.570313,14000.570313,139850000
2013-02-25,14000.570313,14081.580078,13784.009766,13784.169922,13784.169922,152190000
2013-02-26,13784.169922,13918.440430,13784.169922,13900.129883,13900.129883,132580000
2013-02-27,13900.129883,14104.860352,13880.190430,14075.370117,14075.370117,107010000
2013-02-28,14075.370117,14149.150391,14050.179688,14054.490234,14054.490234,177150000
2013-03-01,14054.490234,14107.089844,13937.599609,14089.660156,14089.660156,125920000
2013-03-04,14089.660156,14128.209961,14030.370117,14127.820313,14127.820313,110810000
2013-03-05,14127.820313,14286.370117,14127.820313,14253.769531,14253.769531,112100000
2013-03-06,14253.769531,14320.650391,14253.000000,14296.240234,14296.240234,116510000
2013-03-07,14296.240234,14354.690430,14296.240234,14329.490234,14329.490234,117080000
2013-03-08,14329.490234,14413.169922,14329.490234,14397.070313,14397.070313,115630000
2013-03-11,14397.070313,14448.059570,14373.320313,14447.290039,14447.290039,94880000
2013-03-12,14447.290039,14478.799805,14412.059570,14450.059570,14450.059570,102100000
2013-03-13,14450.059570,14472.799805,14411.660156,14455.280273,14455.280273,83920000
2013-03-14,14455.280273,14539.290039,14455.280273,14539.139648,14539.139648,117390000
2013-03-15,14539.139648,14539.139648,14470.500000,14514.110352,14514.110352,407770000
2013-03-18,14514.110352,14521.589844,14404.209961,14452.059570,14452.059570,119640000
2013-03-19,14452.059570,14514.339844,14382.089844,14455.820313,14455.820313,122170000
2013-03-20,14455.820313,14546.820313,14455.820313,14511.730469,14511.730469,121240000
2013-03-21,14511.730469,14511.730469,14383.019531,14421.490234,14421.490234,110450000
2013-03-22,14421.490234,14519.950195,14421.490234,14512.030273,14512.030273,101450000
2013-03-25,14512.030273,14563.750000,14395.000000,14447.750000,14447.750000,124840000
2013-03-26,14447.750000,14561.540039,14447.750000,14559.650391,14559.650391,96030000
2013-03-27,14559.650391,14559.650391,14439.549805,14526.160156,14526.160156,92680000
2013-03-28,14526.160156,14585.099609,14520.860352,14578.540039,14578.540039,153710000
2013-04-01,14578.540039,14605.719727,14531.480469,14572.849609,14572.849609,91400000
2013-04-02,14572.849609,14684.490234,14572.849609,14662.009766,14662.009766,98420000
2013-04-03,14662.009766,14683.129883,14525.360352,14550.349609,14550.349609,127140000
2013-04-04,14550.349609,14625.240234,14538.719727,14606.110352,14606.110352,104790000
2013-04-05,14606.110352,14606.110352,14434.429688,14565.250000,14565.250000,131250000
2013-04-08,14565.250000,14613.480469,14497.799805,14613.480469,14613.480469,106680000
2013-04-09,14613.480469,14716.459961,14598.500000,14673.459961,14673.459961,128580000
2013-04-10,14673.459961,14826.660156,14673.459961,14802.240234,14802.240234,120520000
2013-04-11,14802.240234,14887.509766,14785.360352,14865.139648,14865.139648,144570000
2013-04-12,14865.139648,14865.209961,14790.570313,14865.059570,14865.059570,119570000
2013-04-15,14865.059570,14865.059570,14598.580078,14599.200195,14599.200195,161680000
2013-04-16,14599.200195,14761.730469,14599.200195,14756.780273,14756.780273,126320000
2013-04-17,14756.780273,14756.780273,14560.809570,14618.589844,14618.589844,168010000
2013-04-18,14618.589844,14650.259766,14495.290039,14537.139648,14537.139648,158050000
2013-04-19,14537.139648,14553.730469,14444.030273,14547.509766,14547.509766,207200000
2013-04-22,14547.509766,14588.830078,14457.599609,14567.169922,14567.169922,146890000
2013-04-23,14567.169922,14721.419922,14554.290039,14719.459961,14719.459961,137320000
2013-04-24,14719.459961,14747.419922,14666.540039,14676.299805,14676.299805,138020000
2013-04-25,14676.299805,14768.049805,14665.450195,14700.799805,14700.799805,129600000
2013-04-26,14700.799805,14743.490234,14684.820313,14712.549805,14712.549805,128910000
2013-04-29,14712.549805,14844.959961,14712.549805,14818.750000,14818.750000,97060000
2013-04-30,14818.750000,14839.799805,14734.469727,14839.799805,14839.799805,148250000
2013-05-01,14839.799805,14839.799805,14687.049805,14700.950195,14700.950195,112620000
2013-05-02,14700.950195,14834.629883,14700.950195,14831.580078,14831.580078,91180000
2013-05-03,14831.580078,15009.589844,14831.580078,14973.959961,14973.959961,119890000
2013-05-06,14973.959961,14988.870117,14941.089844,14968.889648,14968.889648,116160000
2013-05-07,14968.889648,15056.669922,14968.889648,15056.200195,15056.200195,117230000
2013-05-08,15056.200195,15106.809570,15021.870117,15105.120117,15105.120117,113510000
2013-05-09,15105.120117,15144.830078,15046.870117,15082.620117,15082.620117,97810000
2013-05-10,15082.620117,15118.490234,15038.179688,15118.490234,15118.490234,98980000
2013-05-13,15113.419922,15113.419922,15053.459961,15091.679688,15091.679688,94280000
2013-05-14,15091.679688,15219.549805,15089.299805,15215.250000,15215.250000,124590000
2013-05-15,15211.870117,15301.339844,15175.389648,15275.690430,15275.690430,124030000
2013-05-16,15273.919922,15302.490234,15215.820313,15233.219727,15233.219727,145090000
2013-05-17,15234.750000,15357.400391,15234.750000,15354.400391,15354.400391,175750000
2013-05-20,15348.330078,15391.839844,15314.150391,15335.280273,15335.280273,116420000
2013-05-21,15334.969727,15434.500000,15325.679688,15387.580078,15387.580078,122970000
2013-05-22,15387.120117,15542.400391,15265.959961,15307.169922,15307.169922,171850000
2013-05-23,15300.570313,15348.410156,15180.230469,15294.500000,15294.500000,148810000
2013-05-24,15290.740234,15306.709961,15199.629883,15303.099609,15303.099609,105660000
2013-05-28,15307.330078,15521.490234,15307.330078,15409.389648,15409.389648,130680000
2013-05-29,15399.940430,15400.250000,15229.530273,15302.799805,15302.799805,114020000
2013-05-30,15306.019531,15398.700195,15280.990234,15324.530273,15324.530273,121150000
2013-05-31,15322.219727,15392.379883,15115.570313,15115.570313,15115.570313,208830000
2013-06-03,15123.549805,15254.110352,15123.549805,15254.030273,15254.030273,147980000
2013-06-04,15255.219727,15304.980469,15100.780273,15177.540039,15177.540039,134280000
2013-06-05,15168.099609,15168.629883,14945.570313,14960.589844,14960.589844,141400000
2013-06-06,14955.450195,15040.620117,14844.219727,15040.620117,15040.620117,140410000
2013-06-07,15044.459961,15255.580078,15044.459961,15248.120117,15248.120117,137380000
2013-06-10,15247.809570,15300.639648,15211.250000,15238.589844,15238.589844,94250000
2013-06-11,15231.379883,15251.070313,15086.089844,15122.019531,15122.019531,101610000
2013-06-12,15130.389648,15241.280273,14981.209961,14995.230469,14995.230469,105770000
2013-06-13,14992.540039,15202.269531,14953.450195,15176.080078,15176.080078,104490000
2013-06-14,15178.080078,15205.919922,15044.799805,15070.179688,15070.179688,107430000
2013-06-17,15078.709961,15261.709961,15078.709961,15179.849609,15179.849609,139250000
2013-06-18,15186.299805,15340.089844,15186.299805,15318.230469,15318.230469,99210000
2013-06-19,15315.469727,15322.070313,15112.110352,15112.190430,15112.190430,111380000
2013-06-20,15105.509766,15105.509766,14732.030273,14758.320313,14758.320313,172630000
2013-06-21,14760.620117,14858.559570,14688.429688,14799.400391,14799.400391,420080000
2013-06-24,14795.790039,14795.790039,14551.269531,14659.559570,14659.559570,158670000
2013-06-25,14669.690430,14812.030273,14669.690430,14760.309570,14760.309570,135940000
2013-06-26,14769.990234,14938.980469,14769.679688,14910.139648,14910.139648,133230000
2013-06-27,14921.280273,15075.009766,14921.280273,15024.490234,15024.490234,113650000
2013-06-28,15016.580078,15034.629883,14884.799805,14909.599609,14909.599609,230000000
2013-07-01,14911.599609,15083.280273,14911.599609,14974.959961,14974.959961,120570000
2013-07-02,14974.959961,15049.219727,14870.509766,14932.410156,14932.410156,116610000
2013-07-03,14923.730469,15025.900391,14858.929688,14988.370117,14988.370117,61000000
2013-07-05,14995.459961,15137.509766,14971.200195,15135.839844,15135.839844,94560000
2013-07-08,15137.219727,15262.719727,15137.219727,15224.690430,15224.690430,136820000
2013-07-09,15228.459961,15320.419922,15228.459961,15300.339844,15300.339844,109270000
2013-07-10,15298.030273,15348.950195,15258.889648,15291.660156,15291.660156,105050000
2013-07-11,15298.000000,15483.549805,15298.000000,15460.919922,15460.919922,124950000
2013-07-12,15460.690430,15498.389648,15410.269531,15464.299805,15464.299805,130140000
2013-07-15,15459.690430,15509.480469,15455.769531,15484.259766,15484.259766,99430000
2013-07-16,15485.030273,15498.160156,15415.709961,15451.849609,15451.849609,105970000
2013-07-17,15456.919922,15502.000000,15438.120117,15470.519531,15470.519531,126240000
2013-07-18,15465.910156,15589.400391,15465.910156,15548.540039,15548.540039,136270000
2013-07-19,15524.269531,15544.549805,15491.959961,15543.740234,15543.740234,229260000
2013-07-22,15543.969727,15576.209961,15516.200195,15545.549805,15545.549805,180920000
2013-07-23,15547.000000,15604.219727,15544.059570,15567.740234,15567.740234,98700000
2013-07-24,15576.690430,15602.599609,15496.839844,15542.240234,15542.240234,99320000
2013-07-25,15539.169922,15560.330078,15455.589844,15555.610352,15555.610352,103260000
2013-07-26,15547.849609,15560.969727,15405.160156,15558.830078,15558.830078,94880000
2013-07-29,15557.139648,15557.139648,15482.269531,15521.969727,15521.969727,87240000
2013-07-30,15534.490234,15593.910156,15479.129883,15520.589844,15520.589844,117550000
2013-07-31,15528.570313,15634.320313,15492.959961,15499.540039,15499.540039,145120000
2013-08-01,15503.849609,15650.690430,15503.849609,15628.019531,15628.019531,111040000
2013-08-02,15627.559570,15658.429688,15558.679688,15658.360352,15658.360352,104840000
2013-08-05,15651.980469,15655.209961,15584.830078,15612.129883,15612.129883,76850000
2013-08-06,15608.440430,15608.440430,15473.400391,15518.740234,15518.740234,87730000
2013-08-07,15516.209961,15516.209961,15421.750000,15470.669922,15470.669922,88430000
2013-08-08,15477.269531,15557.120117,15418.599609,15498.320313,15498.320313,90990000
2013-08-09,15496.629883,15507.759766,15346.650391,15425.509766,15425.509766,81180000
2013-08-12,15415.219727,15441.750000,15359.929688,15419.679688,15419.679688,78060000
2013-08-13,15420.679688,15504.139648,15342.339844,15451.009766,15451.009766,84790000
2013-08-14,15447.709961,15453.080078,15316.620117,15337.660156,15337.660156,91030000
2013-08-15,15332.709961,15332.709961,15094.030273,15112.190430,15112.190430,128340000
2013-08-16,15112.570313,15139.769531,15054.379883,15081.469727,15081.469727,151620000
2013-08-19,15076.790039,15106.389648,15005.419922,15010.740234,15010.740234,111660000
2013-08-20,15011.820313,15074.919922,14992.160156,15002.990234,15002.990234,102340000
2013-08-21,14993.809570,15019.700195,14880.839844,14897.549805,14897.549805,98340000
2013-08-22,14908.599609,14989.120117,14899.000000,14963.740234,14963.740234,153490000
2013-08-23,14988.780273,15025.559570,14931.240234,15010.509766,15010.509766,131860000
2013-08-26,15014.580078,15049.980469,14945.240234,14946.459961,14946.459961,102820000
2013-08-27,14939.250000,14939.250000,14765.419922,14776.129883,14776.129883,118610000
2013-08-28,14770.990234,14867.400391,14760.410156,14824.509766,14824.509766,104620000
2013-08-29,14817.910156,14916.009766,14792.110352,14840.950195,14840.950195,93170000
2013-08-30,14844.099609,14848.240234,14762.349609,14810.309570,14810.309570,135850000
2013-09-03,14801.549805,14933.349609,14777.480469,14833.959961,14833.959961,142530000
2013-09-04,14832.419922,14956.740234,14799.089844,14930.870117,14930.870117,122150000
2013-09-05,14929.490234,14987.469727,14923.269531,14937.480469,14937.480469,101010000
2013-09-06,14941.549805,15009.839844,14789.400391,14922.500000,14922.500000,108410000
2013-09-09,14927.190430,15088.410156,14927.190430,15063.120117,15063.120117,90660000
2013-09-10,15067.230469,15192.129883,15067.230469,15191.059570,15191.059570,103200000
2013-09-11,15194.129883,15326.599609,15194.129883,15326.599609,15326.599609,102090000
2013-09-12,15327.139648,15345.320313,15283.259766,15300.639648,15300.639648,99760000
2013-09-13,15312.860352,15380.969727,15312.860352,15376.059570,15376.059570,90890000
2013-09-16,15381.360352,15549.870117,15381.360352,15494.780273,15494.780273,105740000
2013-09-17,15503.150391,15555.070313,15503.150391,15529.730469,15529.730469,104480000
2013-09-18,15533.030273,15709.580078,15470.160156,15676.940430,15676.940430,145410000
2013-09-19,15677.860352,15695.889648,15625.450195,15636.549805,15636.549805,116280000
2013-09-20,15635.089844,15654.769531,15448.089844,15451.089844,15451.089844,379650000
2013-09-23,15452.309570,15466.950195,15368.250000,15401.379883,15401.379883,94920000
2013-09-24,15402.540039,15433.750000,15327.139648,15334.589844,15334.589844,85430000
2013-09-25,15339.019531,15372.480469,15253.160156,15273.259766,15273.259766,81890000
2013-09-26,15274.419922,15387.190430,15274.419922,15328.299805,15328.299805,79050000
2013-09-27,15317.450195,15317.450195,15211.809570,15258.240234,15258.240234,95660000
2013-09-30,15249.820313,15249.820313,15086.709961,15129.669922,15129.669922,122330000
2013-10-01,15132.490234,15208.400391,15110.339844,15191.700195,15191.700195,82460000
2013-10-02,15182.650391,15182.650391,15044.709961,15133.139648,15133.139648,86090000
2013-10-03,15127.230469,15127.230469,14947.030273,14996.480469,14996.480469,91300000
2013-10-04,14994.679688,15083.990234,14972.330078,15072.580078,15072.580078,75100000
2013-10-07,15069.299805,15069.299805,14920.830078,14936.240234,14936.240234,79620000
2013-10-08,14938.040039,14938.040039,14773.469727,14776.530273,14776.530273,102690000
2013-10-09,14778.190430,14852.500000,14719.429688,14802.980469,14802.980469,103190000
2013-10-10,14806.389648,15126.070313,14806.389648,15126.070313,15126.070313,106540000
2013-10-11,15126.519531,15237.299805,15100.129883,15237.110352,15237.110352,85730000
2013-10-14,15231.330078,15309.480469,15136.379883,15301.259766,15301.259766,81420000
2013-10-15,15300.299805,15301.910156,15161.330078,15168.009766,15168.009766,91440000
2013-10-16,15170.700195,15374.150391,15170.700195,15373.830078,15373.830078,92850000
2013-10-17,15369.459961,15376.110352,15229.019531,15371.650391,15371.650391,108490000
2013-10-18,15371.709961,15412.969727,15321.809570,15399.650391,15399.650391,156660000
2013-10-21,15401.320313,15410.179688,15362.660156,15392.200195,15392.200195,93660000
2013-10-22,15394.219727,15518.099609,15394.219727,15467.660156,15467.660156,107030000
2013-10-23,15465.339844,15465.660156,15366.190430,15413.330078,15413.330078,90630000
2013-10-24,15414.870117,15528.629883,15414.129883,15509.209961,15509.209961,89240000
2013-10-25,15523.719727,15570.599609,15512.959961,15570.280273,15570.280273,109900000
2013-10-28,15569.190430,15599.089844,15533.480469,15568.929688,15568.929688,92760000
2013-10-29,15572.209961,15683.080078,15572.209961,15680.349609,15680.349609,86600000
2013-10-30,15680.740234,15721.000000,15574.519531,15618.759766,15618.759766,79170000
2013-10-31,15619.919922,15651.860352,15544.690430,15545.750000,15545.750000,114050000
2013-11-01,15558.009766,15649.400391,15543.250000,15615.549805,15615.549805,101830000
2013-11-04,15621.200195,15658.900391,15588.480469,15639.120117,15639.120117,71200000
2013-11-05,15631.219727,15651.889648,15522.179688,15618.219727,15618.219727,91890000
2013-11-06,15628.719727,15750.290039,15628.719727,15746.879883,15746.879883,109200000
2013-11-07,15751.309570,15797.679688,15586.330078,15593.980469,15593.980469,103860000
2013-11-08,15591.540039,15764.290039,15579.349609,15761.780273,15761.780273,101200000
2013-11-11,15759.280273,15791.450195,15737.219727,15783.099609,15783.099609,58860000
2013-11-12,15773.150391,15793.379883,15708.290039,15750.669922,15750.669922,79260000
2013-11-13,15739.500000,15822.980469,15672.000000,15821.629883,15821.629883,92450000
2013-11-14,15806.219727,15884.990234,15798.740234,15876.219727,15876.219727,123860000
2013-11-15,15876.160156,15962.980469,15875.900391,15961.700195,15961.700195,126460000
2013-11-18,15962.719727,16030.280273,15942.169922,15976.019531,15976.019531,94860000
2013-11-19,15974.059570,16025.849609,15943.780273,15967.030273,15967.030273,84570000
2013-11-20,15971.200195,16016.849609,15865.370117,15900.820313,15900.820313,84350000
2013-11-21,15908.070313,16016.040039,15908.070313,16009.990234,16009.990234,79000000
2013-11-22,16008.709961,16068.780273,15976.269531,16064.769531,16064.769531,81000000
2013-11-25,16072.089844,16109.629883,16055.459961,16072.540039,16072.540039,94040000
2013-11-26,16070.929688,16120.250000,16070.929688,16072.799805,16072.799805,107450000
2013-11-27,16073.370117,16107.990234,16057.339844,16097.330078,16097.330078,65730000
2013-11-29,16105.160156,16174.509766,16074.139648,16086.410156,16086.410156,69190000
2013-12-02,16087.120117,16098.000000,15986.230469,16008.769531,16008.769531,92590000
2013-12-03,16004.719727,16004.719727,15859.679688,15914.620117,15914.620117,103910000
2013-12-04,15910.509766,15960.360352,15791.290039,15889.769531,15889.769531,111180000
2013-12-05,15886.500000,15896.190430,15809.370117,15821.509766,15821.509766,128080000
2013-12-06,15825.549805,16022.349609,15825.549805,16020.200195,16020.200195,98260000
2013-12-09,16019.490234,16058.400391,16015.290039,16025.530273,16025.530273,91810000
2013-12-10,16024.120117,16029.059570,15969.530273,15973.129883,15973.129883,79420000
2013-12-11,15970.750000,15997.219727,15827.700195,15843.530273,15843.530273,107170000
2013-12-12,15844.820313,15845.110352,15703.790039,15739.429688,15739.429688,105870000
2013-12-13,15745.660156,15792.799805,15717.919922,15755.360352,15755.360352,83180000
2013-12-16,15759.599609,15930.309570,15759.599609,15884.570313,15884.570313,101470000
2013-12-17,15884.059570,15917.959961,15836.450195,15875.259766,15875.259766,101490000
2013-12-18,15876.570313,16173.040039,15808.919922,16167.969727,16167.969727,129620000
2013-12-19,16162.509766,16194.719727,16121.540039,16179.080078,16179.080078,94980000
2013-12-20,16178.570313,16287.839844,16178.570313,16221.139648,16221.139648,285190000
2013-12-23,16225.250000,16318.110352,16225.250000,16294.610352,16294.610352,78930000
2013-12-24,16295.700195,16360.599609,16295.700195,16357.549805,16357.549805,33640000
2013-12-26,16370.969727,16483.000000,16370.969727,16479.880859,16479.880859,50160000
2013-12-27,16486.369141,16529.009766,16461.230469,16478.410156,16478.410156,47230000
2013-12-30,16484.509766,16504.349609,16476.869141,16504.289063,16504.289063,54220000
2013-12-31,16512.380859,16588.250000,16511.480469,16576.660156,16576.660156,78760000
2014-01-02,16572.169922,16573.070313,16416.490234,16441.349609,16441.349609,80960000
2014-01-03,16456.890625,16518.740234,16439.300781,16469.990234,16469.990234,72770000
2014-01-06,16474.039063,16532.990234,16405.519531,16425.099609,16425.099609,89380000
2014-01-07,16429.019531,16562.320313,16429.019531,16530.939453,16530.939453,81270000
2014-01-08,16527.660156,16528.880859,16416.689453,16462.740234,16462.740234,103260000
2014-01-09,16471.410156,16525.349609,16378.610352,16444.759766,16444.759766,83990000
2014-01-10,16453.619141,16487.650391,16379.019531,16437.050781,16437.050781,85190000
2014-01-13,16434.029297,16453.130859,16240.599609,16257.940430,16257.940430,111680000
2014-01-14,16261.990234,16373.919922,16260.830078,16373.860352,16373.860352,98610000
2014-01-15,16378.030273,16505.279297,16376.780273,16481.939453,16481.939453,101130000
2014-01-16,16477.699219,16477.699219,16375.559570,16417.009766,16417.009766,87370000
2014-01-17,16408.019531,16495.259766,16378.799805,16458.560547,16458.560547,184970000
2014-01-21,16459.269531,16520.599609,16316.250000,16414.439453,16414.439453,111570000
2014-01-22,16420.480469,16453.490234,16332.980469,16373.339844,16373.339844,87470000
2014-01-23,16371.990234,16372.959961,16140.580078,16197.349609,16197.349609,100540000
2014-01-24,16203.290039,16203.290039,15879.110352,15879.110352,15879.110352,141450000
2014-01-27,15879.049805,15942.769531,15783.549805,15837.879883,15837.879883,127540000
2014-01-28,15840.839844,15945.889648,15840.839844,15928.559570,15928.559570,89110000
2014-01-29,15927.080078,15927.080078,15708.980469,15738.790039,15738.790039,109590000
2014-01-30,15743.030273,15907.530273,15733.269531,15848.610352,15848.610352,92100000
2014-01-31,15847.190430,15847.190430,15617.549805,15698.849609,15698.849609,137090000
2014-02-03,15697.690430,15708.540039,15356.169922,15372.799805,15372.799805,151050000
2014-02-04,15372.929688,15481.849609,15356.620117,15445.240234,15445.240234,124110000
2014-02-05,15443.000000,15478.209961,15340.690430,15440.230469,15440.230469,105130000
2014-02-06,15443.830078,15632.089844,15443.000000,15628.530273,15628.530273,106980000
2014-02-07,15630.639648,15798.509766,15625.530273,15794.080078,15794.080078,105780000
2014-02-10,15793.629883,15801.790039,15733.690430,15801.790039,15801.790039,84110000
2014-02-11,15804.169922,16027.190430,15803.400391,15994.769531,15994.769531,95930000
2014-02-12,15993.040039,16036.559570,15928.750000,15963.940430,15963.940430,77310000
2014-02-13,15946.990234,16039.370117,15863.250000,16027.589844,16027.589844,99470000
2014-02-14,16018.080078,16175.549805,15985.389648,16154.389648,16154.389648,84060000
2014-02-18,16153.969727,16167.330078,16107.040039,16130.400391,16130.400391,91250000
2014-02-19,16126.230469,16225.719727,16031.660156,16040.559570,16040.559570,80560000
2014-02-20,16044.150391,16161.639648,16006.589844,16133.230469,16133.230469,77720000
2014-02-21,16135.919922,16191.919922,16093.799805,16103.299805,16103.299805,126580000
2014-02-24,16102.269531,16300.040039,16102.269531,16207.139648,16207.139648,244580000
2014-02-25,16207.339844,16254.259766,16147.250000,16179.660156,16179.660156,99470000
2014-02-26,16180.360352,16252.349609,16155.860352,16198.410156,16198.410156,93980000
2014-02-27,16197.700195,16276.280273,16159.809570,16272.650391,16272.650391,97640000
2014-02-28,16273.230469,16398.949219,16226.089844,16321.709961,16321.709961,122110000
2014-03-03,16321.709961,16321.709961,16071.250000,16168.030273,16168.030273,92760000
2014-03-04,16169.320313,16419.490234,16169.320313,16395.880859,16395.880859,96120000
2014-03-05,16395.880859,16406.550781,16343.959961,16360.179688,16360.179688,73980000
2014-03-06,16360.559570,16450.169922,16360.559570,16421.890625,16421.890625,75900000
2014-03-07,16424.529297,16505.699219,16398.859375,16452.720703,16452.720703,80690000
2014-03-10,16453.099609,16453.099609,16334.200195,16418.679688,16418.679688,68210000
2014-03-11,16419.390625,16460.330078,16325.169922,16351.250000,16351.250000,78150000
2014-03-12,16350.669922,16364.740234,16260.030273,16340.080078,16340.080078,77900000
2014-03-13,16341.549805,16405.070313,16084.099609,16108.889648,16108.889648,86160000
2014-03-14,16106.320313,16165.049805,16046.990234,16065.669922,16065.669922,85660000
2014-03-17,16066.370117,16270.339844,16066.370117,16247.219727,16247.219727,88930000
2014-03-18,16245.929688,16369.940430,16245.929688,16336.190430,16336.190430,79140000
2014-03-19,16335.709961,16363.320313,16126.290039,16222.169922,16222.169922,90110000
2014-03-20,16221.980469,16353.980469,16160.330078,16331.049805,16331.049805,91530000
2014-03-21,16332.690430,16456.449219,16290.790039,16302.769531,16302.769531,353670000
2014-03-24,16303.280273,16380.509766,16215.559570,16276.690430,16276.690430,110620000
2014-03-25,16279.200195,16407.179688,16279.200195,16367.879883,16367.879883,89110000
2014-03-26,16370.709961,16466.039063,16268.990234,16268.990234,16268.990234,92770000
2014-03-27,16268.669922,16300.940430,16191.790039,16264.230469,16264.230469,93650000
2014-03-28,16267.769531,16414.859375,16267.769531,16323.059570,16323.059570,86370000
2014-03-31,16324.219727,16480.849609,16324.219727,16457.660156,16457.660156,104510000
2014-04-01,16458.050781,16565.730469,16457.599609,16532.609375,16532.609375,88010000
2014-04-02,16532.800781,16588.189453,16506.599609,16573.000000,16573.000000,78120000
2014-04-03,16572.359375,16604.150391,16527.599609,16572.550781,16572.550781,77220000
2014-04-04,16576.019531,16631.630859,16392.769531,16412.710938,16412.710938,104350000
2014-04-07,16414.150391,16421.380859,16244.009766,16245.870117,16245.870117,116540000
2014-04-08,16245.160156,16296.860352,16180.280273,16256.139648,16256.139648,98510000
2014-04-09,16256.370117,16438.820313,16256.370117,16437.179688,16437.179688,91550000
2014-04-10,16437.240234,16456.119141,16153.339844,16170.219727,16170.219727,112550000
2014-04-11,16168.870117,16168.870117,16015.320313,16026.750000,16026.750000,119550000
2014-04-14,16028.290039,16184.759766,16028.290039,16173.240234,16173.240234,90020000
2014-04-15,16173.490234,16272.950195,16063.200195,16262.559570,16262.559570,97850000
2014-04-16,16266.230469,16424.849609,16266.230469,16424.849609,16424.849609,94650000
2014-04-17,16424.140625,16460.490234,16368.139648,16408.539063,16408.539063,136190000
2014-04-21,16408.919922,16459.779297,16402.080078,16449.250000,16449.250000,79500000
2014-04-22,16449.380859,16565.710938,16449.380859,16514.369141,16514.369141,84830000
2014-04-23,16513.730469,16525.990234,16477.279297,16501.650391,16501.650391,76830000
2014-04-24,16503.390625,16541.259766,16452.300781,16501.650391,16501.650391,80340000
2014-04-25,16503.259766,16503.259766,16333.780273,16361.459961,16361.459961,90630000
2014-04-28,16363.200195,16500.369141,16312.660156,16448.740234,16448.740234,105510000
2014-04-29,16451.179688,16559.390625,16451.179688,16535.369141,16535.369141,71240000
2014-04-30,16534.859375,16592.279297,16510.869141,16580.839844,16580.839844,92970000
2014-05-01,16580.259766,16604.789063,16525.250000,16558.869141,16558.869141,75630000
2014-05-02,16562.339844,16620.060547,16488.310547,16512.890625,16512.890625,78910000
2014-05-05,16509.750000,16547.919922,16377.089844,16530.550781,16530.550781,70320000
2014-05-06,16529.849609,16529.849609,16399.990234,16401.019531,16401.019531,74340000
2014-05-07,16401.660156,16522.939453,16357.349609,16518.539063,16518.539063,93870000
2014-05-08,16518.160156,16622.949219,16502.009766,16550.970703,16550.970703,75620000
2014-05-09,16551.230469,16588.769531,16498.710938,16583.339844,16583.339844,74980000
2014-05-12,16584.820313,16704.839844,16584.820313,16695.470703,16695.470703,71550000
2014-05-13,16695.919922,16735.509766,16695.919922,16715.439453,16715.439453,71340000
2014-05-14,16716.080078,16717.560547,16595.000000,16613.970703,16613.970703,71970000
2014-05-15,16613.519531,16622.900391,16397.460938,16446.810547,16446.810547,106610000
2014-05-16,16447.320313,16498.990234,16414.320313,16491.310547,16491.310547,119330000
2014-05-19,16490.349609,16526.259766,16442.119141,16511.859375,16511.859375,82180000
2014-05-20,16511.220703,16511.220703,16341.299805,16374.309570,16374.309570,75150000
2014-05-21,16376.169922,16544.599609,16376.169922,16533.060547,16533.060547,76730000
2014-05-22,16532.740234,16565.390625,16489.609375,16543.080078,16543.080078,59250000
2014-05-23,16544.490234,16613.070313,16544.490234,16606.269531,16606.269531,61340000
2014-05-27,16607.419922,16688.689453,16607.419922,16675.500000,16675.500000,80870000
2014-05-28,16674.980469,16674.980469,16620.220703,16633.179688,16633.179688,62480000
2014-05-29,16637.740234,16698.740234,16620.429688,16698.740234,16698.740234,55500000
2014-05-30,16697.330078,16721.220703,16648.849609,16717.169922,16717.169922,105190000
2014-06-02,16716.849609,16756.640625,16682.070313,16743.630859,16743.630859,57560000
2014-06-03,16736.699219,16736.699219,16690.009766,16722.339844,16722.339844,67830000
2014-06-04,16720.000000,16742.910156,16673.650391,16737.529297,16737.529297,65570000
2014-06-05,16739.140625,16845.810547,16709.949219,16836.109375,16836.109375,70460000
2014-06-06,16839.640625,16924.279297,16839.640625,16924.279297,16924.279297,80530000
2014-06-09,16926.080078,16970.169922,16912.919922,16943.099609,16943.099609,67130000
2014-06-10,16940.400391,16946.339844,16897.439453,16945.919922,16945.919922,64560000
2014-06-11,16943.160156,16943.160156,16821.849609,16843.880859,16843.880859,61860000
2014-06-12,16840.480469,16841.570313,16703.730469,16734.189453,16734.189453,72560000
2014-06-13,16734.640625,16787.890625,16718.599609,16775.740234,16775.740234,95220000
2014-06-16,16765.560547,16802.140625,16722.859375,16781.009766,16781.009766,77900000
2014-06-17,16779.210938,16823.550781,16732.910156,16808.490234,16808.490234,63530000
2014-06-18,16806.119141,16911.410156,16755.289063,16906.619141,16906.619141,73720000
2014-06-19,16909.900391,16923.429688,16858.880859,16921.460938,16921.460938,80220000
2014-06-20,16920.619141,16978.019531,16920.619141,16947.080078,16947.080078,247350000
2014-06-23,16946.500000,16954.269531,16896.089844,16937.259766,16937.259766,63640000
2014-06-24,16934.619141,16969.699219,16805.230469,16818.130859,16818.130859,80220000
2014-06-25,16817.679688,16883.539063,16799.410156,16867.509766,16867.509766,73920000
2014-06-26,16866.810547,16872.519531,16746.089844,16846.130859,16846.130859,63650000
2014-06-27,16846.900391,16862.730469,16773.839844,16851.839844,16851.839844,137690000
2014-06-30,16852.490234,16871.269531,16801.939453,16826.599609,16826.599609,90360000
2014-07-01,16828.529297,16998.699219,16828.529297,16956.070313,16956.070313,74050000
2014-07-02,16949.710938,16986.630859,16949.710938,16976.240234,16976.240234,57840000
2014-07-03,16979.000000,17074.650391,16979.000000,17068.259766,17068.259766,66800000
2014-07-07,17063.830078,17063.830078,16992.449219,17024.210938,17024.210938,61480000
2014-07-08,17022.089844,17022.089844,16874.789063,16906.619141,16906.619141,75250000
2014-07-09,16916.830078,16998.949219,16913.810547,16985.609375,16985.609375,67120000
2014-07-10,16980.349609,16980.349609,16805.380859,16915.070313,16915.070313,67510000
2014-07-11,16918.310547,16949.460938,16860.300781,16943.810547,16943.810547,61000000
2014-07-14,16950.929688,17088.429688,16950.929688,17055.419922,17055.419922,60570000
2014-07-15,17055.029297,17120.339844,17006.390625,17060.679688,17060.679688,101730000
2014-07-16,17061.910156,17139.349609,17061.910156,17138.199219,17138.199219,111500000
2014-07-17,17133.449219,17151.560547,16966.189453,16976.810547,16976.810547,99240000
2014-07-18,16978.160156,17113.509766,16977.519531,17100.179688,17100.179688,112530000
2014-07-21,17095.109375,17095.109375,16974.339844,17051.730469,17051.730469,67590000
2014-07-22,17054.970703,17133.429688,17040.130859,17113.539063,17113.539063,77960000
2014-07-23,17117.009766,17121.050781,17058.050781,17086.630859,17086.630859,73440000
2014-07-24,17092.019531,17119.830078,17061.070313,17083.800781,17083.800781,66390000
2014-07-25,17079.500000,17082.330078,16915.650391,16960.570313,16960.570313,67290000
2014-07-28,16956.910156,17001.380859,16877.720703,16982.589844,16982.589844,66190000
2014-07-29,16984.330078,17056.460938,16912.109375,16912.109375,16912.109375,75980000
2014-07-30,16920.109375,16983.939453,16817.160156,16880.359375,16880.359375,77750000
2014-07-31,16869.630859,16869.630859,16563.300781,16563.300781,16563.300781,101670000
2014-08-01,16561.699219,16584.750000,16437.070313,16493.369141,16493.369141,84860000
2014-08-04,16493.720703,16596.220703,16447.199219,16569.279297,16569.279297,76260000
2014-08-05,16559.970703,16559.970703,16369.549805,16429.470703,16429.470703,76630000
2014-08-06,16425.099609,16490.699219,16372.320313,16443.339844,16443.339844,78600000
2014-08-07,16448.289063,16504.349609,16333.780273,16368.269531,16368.269531,80430000
2014-08-08,16369.679688,16556.589844,16364.219727,16553.929688,16553.929688,82420000
2014-08-11,16557.269531,16627.990234,16557.269531,16569.980469,16569.980469,65560000
2014-08-12,16565.550781,16589.310547,16518.060547,16560.539063,16560.539063,62770000
2014-08-13,16567.539063,16670.289063,16567.539063,16651.800781,16651.800781,66020000
2014-08-14,16657.320313,16714.220703,16651.669922,16713.580078,16713.580078,62370000
2014-08-15,16717.009766,16775.269531,16575.419922,16662.910156,16662.910156,109180000
2014-08-18,16664.449219,16840.279297,16664.449219,16838.740234,16838.740234,75670000
2014-08-19,16839.060547,16929.130859,16839.060547,16919.589844,16919.589844,67220000
2014-08-20,16910.029297,16994.890625,16896.550781,16979.130859,16979.130859,61960000
2014-08-21,16983.880859,17074.589844,16983.880859,17039.490234,17039.490234,65160000
2014-08-22,17038.269531,17064.279297,16984.519531,17001.220703,17001.220703,64330000
2014-08-25,17011.810547,17124.740234,17011.810547,17076.869141,17076.869141,57400000
2014-08-26,17079.570313,17153.800781,17079.570313,17106.699219,17106.699219,50710000
2014-08-27,17111.029297,17134.599609,17090.609375,17122.009766,17122.009766,61690000
2014-08-28,17119.060547,17119.060547,17018.330078,17079.570313,17079.570313,51860000
2014-08-29,17083.419922,17110.419922,17035.380859,17098.449219,17098.449219,81500000
2014-09-02,17097.419922,17113.509766,17009.070313,17067.560547,17067.560547,64820000
2014-09-03,17067.240234,17151.890625,17060.210938,17078.279297,17078.279297,62770000
2014-09-04,17083.609375,17161.550781,17030.119141,17069.580078,17069.580078,68120000
2014-09-05,17065.890625,17137.359375,17009.619141,17137.359375,17137.359375,76630000
2014-09-08,17131.710938,17137.880859,17079.169922,17111.419922,17111.419922,65640000
2014-09-09,17110.390625,17111.550781,16993.289063,17013.869141,17013.869141,69030000
2014-09-10,17016.050781,17080.269531,16974.570313,17068.710938,17068.710938,76780000
2014-09-11,17057.410156,17057.410156,16983.880859,17049.000000,17049.000000,63650000
2014-09-12,17044.050781,17044.050781,16937.669922,16987.509766,16987.509766,82820000
2014-09-15,16988.759766,17051.849609,16951.380859,17031.140625,17031.140625,71740000
2014-09-16,17027.160156,17167.050781,16985.550781,17131.970703,17131.970703,73200000
2014-09-17,17131.009766,17221.109375,17089.009766,17156.849609,17156.849609,87810000
2014-09-18,17163.730469,17275.369141,17163.730469,17265.990234,17265.990234,85300000
2014-09-19,17267.210938,17350.640625,17257.460938,17279.740234,17279.740234,349620000
2014-09-22,17271.710938,17277.880859,17159.359375,17172.679688,17172.679688,74300000
2014-09-23,17165.910156,17171.880859,17055.869141,17055.869141,17055.869141,77090000
2014-09-24,17056.640625,17226.599609,17033.929688,17210.060547,17210.060547,80530000
2014-09-25,17204.859375,17204.859375,16945.800781,16945.800781,16945.800781,93520000
2014-09-26,16948.619141,17148.150391,16948.109375,17113.150391,17113.150391,74670000
2014-09-29,17107.689453,17107.689453,16934.429688,17071.220703,17071.220703,70220000
2014-09-30,17070.449219,17145.099609,17017.109375,17042.900391,17042.900391,102290000
2014-10-01,17040.460938,17041.160156,16776.130859,16804.710938,16804.710938,104240000
2014-10-02,16808.269531,16857.250000,16674.039063,16801.050781,16801.050781,75490000
2014-10-03,16802.199219,17027.839844,16802.199219,17009.689453,17009.689453,87940000
2014-10-06,17010.339844,17099.390625,16930.380859,16991.910156,16991.910156,655450000
2014-10-07,16988.250000,16988.250000,16715.789063,16719.390625,16719.390625,79420000
2014-10-08,16718.650391,17006.910156,16663.259766,16994.220703,16994.220703,106930000
2014-10-09,16989.369141,16989.369141,16649.039063,16659.250000,16659.250000,93210000
2014-10-10,16654.880859,16757.599609,16543.910156,16544.099609,16544.099609,136370000
2014-10-13,16535.429688,16602.410156,16310.469727,16321.070313,16321.070313,107830000
2014-10-14,16321.900391,16463.669922,16273.639648,16315.190430,16315.190430,110410000
2014-10-15,16313.299805,16313.299805,15855.120117,16141.740234,16141.740234,160380000
2014-10-16,16137.139648,16211.120117,15935.219727,16117.240234,16117.240234,131670000
2014-10-17,16118.389648,16427.380859,16118.389648,16380.410156,16380.410156,137910000
2014-10-20,16373.150391,16401.630859,16260.540039,16399.669922,16399.669922,94320000
2014-10-21,16406.029297,16620.779297,16405.769531,16614.810547,16614.810547,105110000
2014-10-22,16615.259766,16653.890625,16459.849609,16461.320313,16461.320313,92050000
2014-10-23,16468.070313,16767.519531,16468.070313,16677.900391,16677.900391,99420000
2014-10-24,16677.039063,16811.710938,16649.720703,16805.410156,16805.410156,90400000
2014-10-27,16796.099609,16836.980469,16729.830078,16817.939453,16817.939453,72580000
2014-10-28,16825.189453,17006.449219,16825.189453,17005.750000,17005.750000,83870000
2014-10-29,17005.070313,17065.500000,16895.380859,16974.310547,16974.310547,76450000
2014-10-30,16968.140625,17223.960938,16920.759766,17195.419922,17195.419922,80180000
2014-10-31,17208.779297,17395.539063,17208.779297,17390.519531,17390.519531,121610000
2014-11-03,17390.900391,17410.650391,17339.849609,17366.240234,17366.240234,80030000
2014-11-04,17368.810547,17397.230469,17278.359375,17383.839844,17383.839844,81390000
2014-11-05,17385.759766,17486.589844,17385.759766,17484.529297,17484.529297,76030000
2014-11-06,17491.660156,17560.310547,17440.349609,17554.470703,17554.470703,70670000
2014-11-07,17558.580078,17575.330078,17493.369141,17573.929688,17573.929688,82860000
2014-11-10,17568.980469,17621.869141,17547.509766,17613.740234,17613.740234,71430000
2014-11-11,17615.640625,17638.210938,17584.939453,17614.900391,17614.900391,52880000
2014-11-12,17604.750000,17626.710938,17536.169922,17612.199219,17612.199219,75980000
2014-11-13,17618.689453,17705.480469,17583.880859,17652.789063,17652.789063,80540000
2014-11-14,17653.109375,17664.150391,17613.199219,17634.740234,17634.740234,72850000
2014-11-17,17631.849609,17675.070313,17606.810547,17647.750000,17647.750000,70330000
2014-11-18,17643.089844,17735.710938,17642.029297,17687.820313,17687.820313,87420000
2014-11-19,17685.509766,17712.259766,17624.500000,17685.730469,17685.730469,73780000
2014-11-20,17677.320313,17720.439453,17603.890625,17719.000000,17719.000000,77740000
2014-11-21,17721.019531,17894.830078,17721.019531,17810.060547,17810.060547,140940000
2014-11-24,17812.630859,17855.269531,17793.189453,17817.900391,17817.900391,85510000
2014-11-25,17819.050781,17854.730469,17790.890625,17814.939453,17814.939453,88190000
2014-11-26,17812.250000,17833.759766,17791.160156,17827.750000,17827.750000,67450000
2014-11-28,17830.550781,17893.419922,17807.779297,17828.240234,17828.240234,80470000
2014-12-01,17827.269531,17827.269531,17726.550781,17776.800781,17776.800781,86390000
2014-12-02,17778.849609,17897.050781,17778.849609,17879.550781,17879.550781,81970000
2014-12-03,17880.900391,17924.150391,17855.589844,17912.619141,17912.619141,99400000
2014-12-04,17910.019531,17937.960938,17814.810547,17900.099609,17900.099609,76270000
2014-12-05,17903.050781,17991.189453,17903.050781,17958.789063,17958.789063,79110000
2014-12-08,17954.939453,17960.560547,17804.279297,17852.480469,17852.480469,88680000
2014-12-09,17847.369141,17847.369141,17629.570313,17801.199219,17801.199219,100400000
2014-12-10,17797.990234,17797.990234,17508.099609,17533.150391,17533.150391,115100000
2014-12-11,17534.300781,17758.509766,17534.300781,17596.339844,17596.339844,90100000
2014-12-12,17590.050781,17590.050781,17280.830078,17280.830078,17280.830078,121950000
2014-12-15,17285.740234,17403.539063,17115.279297,17180.839844,17180.839844,114050000
2014-12-16,17173.070313,17427.439453,17067.589844,17068.869141,17068.869141,116640000
2014-12-17,17069.160156,17389.300781,17069.160156,17356.869141,17356.869141,118220000
2014-12-18,17367.849609,17778.400391,17367.849609,17778.150391,17778.150391,123940000
2014-12-19,17778.019531,17874.029297,17746.550781,17804.800781,17804.800781,343690000
2014-12-22,17812.250000,17962.779297,17812.250000,17959.439453,17959.439453,98460000
2014-12-23,17971.509766,18069.220703,17970.160156,18024.169922,18024.169922,82890000
2014-12-24,18035.730469,18086.240234,18027.779297,18030.210938,18030.210938,42870000
2014-12-26,18038.300781,18103.449219,18038.300781,18053.710938,18053.710938,52570000
2014-12-29,18046.580078,18073.039063,18021.570313,18038.230469,18038.230469,53870000
2014-12-30,18035.019531,18035.019531,17959.699219,17983.070313,17983.070313,47490000
2014-12-31,17987.660156,18043.220703,17820.880859,17823.070313,17823.070313,82840000
2015-01-02,17823.070313,17951.779297,17731.300781,17832.990234,17832.990234,76270000
2015-01-05,17821.300781,17821.300781,17475.929688,17501.650391,17501.650391,116160000
2015-01-06,17504.179688,17581.050781,17262.369141,17371.640625,17371.640625,101870000
2015-01-07,17374.779297,17597.080078,17374.779297,17584.519531,17584.519531,91030000
2015-01-08,17591.970703,17916.039063,17591.970703,17907.869141,17907.869141,114890000
2015-01-09,17911.019531,17915.320313,17686.089844,17737.369141,17737.369141,93390000
2015-01-12,17742.050781,17793.880859,17571.580078,17640.839844,17640.839844,92500000
2015-01-13,17645.019531,17923.009766,17498.230469,17613.679688,17613.679688,99360000
2015-01-14,17609.060547,17609.060547,17264.900391,17427.089844,17427.089844,109180000
2015-01-15,17436.300781,17517.410156,17298.039063,17320.710938,17320.710938,94520000
2015-01-16,17320.000000,17528.369141,17243.550781,17511.570313,17511.570313,140480000
2015-01-20,17516.960938,17588.699219,17346.730469,17515.230469,17515.230469,119600000
2015-01-21,17509.960938,17599.580078,17396.039063,17554.279297,17554.279297,95530000
2015-01-22,17557.289063,17840.890625,17482.539063,17813.980469,17813.980469,111980000
2015-01-23,17812.500000,17812.500000,17667.529297,17672.599609,17672.599609,97110000
2015-01-26,17668.109375,17696.359375,17567.599609,17678.699219,17678.699219,87220000
2015-01-27,17638.529297,17638.529297,17288.310547,17387.210938,17387.210938,135940000
2015-01-28,17402.910156,17484.410156,17189.000000,17191.369141,17191.369141,115980000
2015-01-29,17195.289063,17433.130859,17136.300781,17416.849609,17416.849609,111690000
2015-01-30,17416.849609,17419.900391,17156.820313,17164.949219,17164.949219,168560000
2015-02-02,17169.990234,17367.679688,17037.759766,17361.039063,17361.039063,108090000
2015-02-03,17369.970703,17670.759766,17369.970703,17666.400391,17666.400391,112860000
2015-02-04,17664.990234,17782.220703,17603.210938,17673.019531,17673.019531,102560000
2015-02-05,17677.259766,17889.580078,17677.259766,17884.880859,17884.880859,79890000
2015-02-06,17881.539063,17951.089844,17764.400391,17824.289063,17824.289063,93610000
2015-02-09,17821.490234,17821.490234,17685.320313,17729.210938,17729.210938,81590000
2015-02-10,17736.150391,17890.339844,17729.240234,17868.759766,17868.759766,89930000
2015-02-11,17867.859375,17897.210938,17759.650391,17862.140625,17862.140625,89890000
2015-02-12,17862.140625,17975.650391,17862.140625,17972.380859,17972.380859,117160000
2015-02-13,17968.650391,18037.410156,17961.759766,18019.349609,18019.349609,85230000
2015-02-17,18019.800781,18052.009766,17951.410156,18047.580078,18047.580078,98760000
2015-02-18,18045.720703,18048.699219,17982.199219,18029.849609,18029.849609,75090000
2015-02-19,18028.669922,18028.669922,17924.599609,17985.769531,17985.769531,79130000
2015-02-20,17985.769531,18144.289063,17878.369141,18140.439453,18140.439453,111390000
2015-02-23,18140.759766,18141.210938,18054.839844,18116.839844,18116.839844,83670000
2015-02-24,18112.570313,18231.089844,18098.730469,18209.189453,18209.189453,79310000
2015-02-25,18208.669922,18244.380859,18182.759766,18224.570313,18224.570313,80480000
2015-02-26,18224.410156,18239.429688,18157.070313,18214.419922,18214.419922,81500000
2015-02-27,18213.259766,18213.259766,18132.380859,18132.699219,18132.699219,101110000
2015-03-02,18134.050781,18288.630859,18122.589844,18288.630859,18288.630859,89790000
2015-03-03,18281.949219,18281.949219,18136.880859,18203.369141,18203.369141,83830000
2015-03-04,18203.369141,18203.369141,18029.500000,18096.900391,18096.900391,80900000
2015-03-05,18096.900391,18160.349609,18087.650391,18135.720703,18135.720703,75840000
2015-03-06,18135.720703,18135.720703,17825.150391,17856.779297,17856.779297,113350000
2015-03-09,17856.560547,18031.039063,17856.560547,17995.720703,17995.720703,85820000
2015-03-10,17989.560547,17989.560547,17662.939453,17662.939453,17662.939453,120450000
2015-03-11,17662.939453,17731.779297,17627.000000,17635.390625,17635.390625,102120000
2015-03-12,17626.839844,17900.099609,17620.490234,17895.220703,17895.220703,111550000
2015-03-13,17889.050781,17889.050781,17629.890625,17749.310547,17749.310547,113620000
2015-03-16,17751.240234,17988.500000,17751.240234,17977.419922,17977.419922,101760000
2015-03-17,17972.220703,17972.220703,17785.789063,17849.080078,17849.080078,82560000
2015-03-18,17846.800781,18097.119141,17697.519531,18076.189453,18076.189453,130950000
2015-03-19,18072.580078,18072.990234,17934.240234,17959.029297,17959.029297,107820000
2015-03-20,17961.130859,18197.289063,17961.130859,18127.650391,18127.650391,333870000
2015-03-23,18136.730469,18205.929688,18116.039063,18116.039063,18116.039063,98030000
2015-03-24,18110.869141,18149.240234,18010.439453,18011.140625,18011.140625,87190000
2015-03-25,18012.609375,18041.970703,17718.539063,17718.539063,17718.539063,106560000
2015-03-26,17716.269531,17759.509766,17579.269531,17678.230469,17678.230469,117740000
2015-03-27,17673.630859,17729.140625,17630.490234,17712.660156,17712.660156,103220000
2015-03-30,17727.480469,18008.640625,17727.480469,17976.310547,17976.310547,104040000
2015-03-31,17965.369141,17965.369141,17773.019531,17776.119141,17776.119141,119470000
2015-04-01,17778.519531,17778.519531,17585.009766,17698.179688,17698.179688,103360000
2015-04-02,17699.519531,17815.029297,17673.490234,17763.240234,17763.240234,87370000
2015-04-06,17755.500000,17941.789063,17646.800781,17880.849609,17880.849609,100850000
2015-04-07,17884.320313,17983.119141,17871.210938,17875.419922,17875.419922,72150000
2015-04-08,17877.619141,17976.199219,17822.230469,17902.509766,17902.509766,76820000
2015-04-09,17902.509766,17984.220703,17823.099609,17958.730469,17958.730469,86740000
2015-04-10,17956.730469,18066.759766,17945.550781,18057.650391,18057.650391,116410000
2015-04-13,18052.320313,18107.570313,17974.810547,17977.039063,17977.039063,120090000
2015-04-14,17979.109375,18075.599609,17905.480469,18036.699219,18036.699219,82830000
2015-04-15,18045.710938,18160.519531,18045.710938,18112.609375,18112.609375,113610000
2015-04-16,18106.269531,18169.259766,18063.859375,18105.769531,18105.769531,89520000
2015-04-17,18102.560547,18102.560547,17748.529297,17826.300781,17826.300781,138860000
2015-04-20,17841.179688,18092.220703,17841.179688,18034.929688,18034.929688,103160000
2015-04-21,18034.230469,18109.699219,17929.630859,17949.589844,17949.589844,95180000
2015-04-22,17950.820313,18056.019531,17887.759766,18038.269531,18038.269531,91260000
2015-04-23,18031.900391,18133.029297,17966.769531,18058.689453,18058.689453,100240000
2015-04-24,18056.419922,18108.869141,18009.080078,18080.140625,18080.140625,119130000
2015-04-27,18097.890625,18175.560547,18024.660156,18037.970703,18037.970703,121110000
2015-04-28,18035.900391,18119.650391,17917.359375,18110.140625,18110.140625,124930000
2015-04-29,18093.689453,18096.460938,17953.689453,18035.529297,18035.529297,102080000
2015-04-30,18033.330078,18033.330078,17774.890625,17840.519531,17840.519531,129180000
2015-05-01,17859.269531,18028.890625,17859.269531,18024.060547,18024.060547,91700000
2015-05-04,18026.019531,18133.759766,18026.019531,18070.400391,18070.400391,86010000
2015-05-05,18062.529297,18086.009766,17905.710938,17928.199219,17928.199219,95340000
2015-05-06,17934.810547,18019.750000,17733.119141,17841.980469,17841.980469,100430000
2015-05-07,17840.250000,17973.070313,17796.939453,17924.060547,17924.060547,80920000
2015-05-08,17933.640625,18205.230469,17933.640625,18191.109375,18191.109375,94960000
2015-05-11,18187.779297,18199.949219,18089.109375,18105.169922,18105.169922,86050000
2015-05-12,18096.160156,18119.179688,17924.800781,18068.230469,18068.230469,89270000
2015-05-13,18070.369141,18132.789063,18039.199219,18060.490234,18060.490234,85180000
2015-05-14,18062.490234,18255.210938,18062.490234,18252.240234,18252.240234,91580000
2015-05-15,18251.970703,18272.720703,18215.070313,18272.560547,18272.560547,108220000
2015-05-18,18267.250000,18325.539063,18244.259766,18298.880859,18298.880859,79080000
2015-05-19,18300.480469,18351.359375,18261.349609,18312.390625,18312.390625,87200000
2015-05-20,18315.060547,18350.130859,18272.560547,18285.400391,18285.400391,80190000
2015-05-21,18285.869141,18314.890625,18249.900391,18285.740234,18285.740234,84270000
2015-05-22,18286.869141,18286.869141,18217.140625,18232.019531,18232.019531,78890000
2015-05-26,18229.750000,18229.750000,17990.019531,18041.539063,18041.539063,109440000
2015-05-27,18045.080078,18190.349609,18045.080078,18162.990234,18162.990234,96400000
2015-05-28,18154.140625,18154.140625,18066.400391,18126.119141,18126.119141,67510000
2015-05-29,18128.119141,18128.119141,17967.740234,18010.679688,18010.679688,139810000
2015-06-01,18017.820313,18105.830078,17982.060547,18040.369141,18040.369141,85640000
2015-06-02,18033.330078,18091.869141,17925.330078,18011.939453,18011.939453,77550000
2015-06-03,18018.419922,18168.089844,18010.419922,18076.269531,18076.269531,73120000
2015-06-04,18072.470703,18087.150391,17876.949219,17905.580078,17905.580078,93470000
2015-06-05,17905.380859,17940.779297,17822.900391,17849.460938,17849.460938,89140000
2015-06-08,17849.460938,17852.349609,17760.609375,17766.550781,17766.550781,86300000
2015-06-09,17766.949219,17817.830078,17714.970703,17764.039063,17764.039063,90550000
2015-06-10,17765.380859,18045.140625,17765.380859,18000.400391,18000.400391,96980000
2015-06-11,18001.269531,18109.769531,18001.269531,18039.369141,18039.369141,89490000
2015-06-12,18035.830078,18035.830078,17857.070313,17898.839844,17898.839844,83760000
2015-06-15,17890.759766,17890.759766,17698.419922,17791.169922,17791.169922,91920000
2015-06-16,17787.429688,17919.619141,17774.119141,17904.480469,17904.480469,77510000
2015-06-17,17909.580078,17998.000000,17839.650391,17935.740234,17935.740234,92410000
2015-06-18,17944.609375,18174.730469,17944.609375,18115.839844,18115.839844,94460000
2015-06-19,18116.240234,18117.710938,18010.580078,18015.949219,18015.949219,258300000
2015-06-22,18027.630859,18181.669922,18027.630859,18119.779297,18119.779297,77780000
2015-06-23,18121.779297,18188.810547,18108.099609,18144.070313,18144.070313,75970000
2015-06-24,18139.099609,18139.099609,17966.070313,17966.070313,17966.070313,104980000
2015-06-25,17977.109375,18036.099609,17890.359375,17890.359375,17890.359375,78990000
2015-06-26,17892.029297,18013.150391,17892.029297,17946.679688,17946.679688,158120000
2015-06-29,17936.740234,17936.740234,17590.550781,17596.349609,17596.349609,116340000
2015-06-30,17599.960938,17714.660156,17576.500000,17619.509766,17619.509766,126460000
2015-07-01,17638.119141,17801.830078,17638.119141,17757.910156,17757.910156,87010000
2015-07-02,17763.320313,17825.490234,17687.519531,17730.109375,17730.109375,83080000
2015-07-06,17728.080078,17734.359375,17564.359375,17683.580078,17683.580078,90130000
2015-07-07,17684.919922,17793.449219,17465.679688,17776.910156,17776.910156,105840000
2015-07-08,17759.009766,17759.009766,17496.220703,17515.419922,17515.419922,69830000
2015-07-09,17530.380859,17764.849609,17530.380859,17548.619141,17548.619141,100520000
2015-07-10,17561.119141,17797.490234,17561.119141,17760.410156,17760.410156,85800000
2015-07-13,17787.269531,17987.570313,17787.269531,17977.679688,17977.679688,86380000
2015-07-14,17974.609375,18072.820313,17956.169922,18053.580078,18053.580078,76740000
2015-07-15,18053.380859,18090.390625,18010.150391,18050.169922,18050.169922,80460000
2015-07-16,18078.160156,18131.609375,18065.330078,18120.250000,18120.250000,85030000
2015-07-17,18117.580078,18121.119141,18032.060547,18086.449219,18086.449219,106510000
2015-07-20,18085.910156,18137.119141,18064.500000,18100.410156,18100.410156,75060000
2015-07-21,18096.669922,18096.669922,17868.339844,17919.289063,17919.289063,100170000
2015-07-22,17918.349609,17919.349609,17807.410156,17851.039063,17851.039063,112370000
2015-07-23,17853.779297,17860.949219,17705.029297,17731.919922,17731.919922,88600000
2015-07-24,17731.050781,17756.539063,17553.730469,17568.529297,17568.529297,103470000
2015-07-27,17561.779297,17561.779297,17399.169922,17440.589844,17440.589844,117860000
2015-07-28,17449.810547,17650.070313,17449.810547,17630.269531,17630.269531,103450000
2015-07-29,17631.400391,17776.779297,17629.199219,17751.390625,17751.390625,93140000
2015-07-30,17743.240234,17761.250000,17640.849609,17745.980469,17745.980469,76650000
2015-07-31,17755.869141,17783.589844,17671.589844,17689.859375,17689.859375,106120000
2015-08-03,17696.740234,17704.759766,17496.609375,17598.199219,17598.199219,87880000
2015-08-04,17596.929688,17635.779297,17505.500000,17550.689453,17550.689453,99060000
2015-08-05,17555.240234,17661.369141,17492.900391,17540.470703,17540.470703,102450000
2015-08-06,17542.609375,17572.039063,17362.859375,17419.750000,17419.750000,96170000
2015-08-07,17414.939453,17414.939453,17279.080078,17373.380859,17373.380859,81800000
2015-08-10,17375.179688,17629.130859,17375.179688,17615.169922,17615.169922,92430000
2015-08-11,17593.589844,17593.589844,17352.630859,17402.839844,17402.839844,103010000
2015-08-12,17382.929688,17423.900391,17125.810547,17402.509766,17402.509766,120400000
2015-08-13,17401.640625,17481.779297,17341.339844,17408.250000,17408.250000,88550000
2015-08-14,17410.119141,17492.900391,17394.060547,17477.400391,17477.400391,82120000
2015-08-17,17472.660156,17551.400391,17341.720703,17545.179688,17545.179688,73380000
2015-08-18,17537.300781,17568.400391,17486.419922,17511.339844,17511.339844,79900000
2015-08-19,17508.740234,17517.189453,17282.419922,17348.730469,17348.730469,104720000
2015-08-20,17345.320313,17345.320313,16990.689453,16990.689453,16990.689453,128530000
2015-08-21,16990.689453,16990.689453,16459.550781,16459.750000,16459.750000,225170000
2015-08-24,16459.750000,16459.750000,15370.330078,15871.349609,15871.349609,293920000
2015-08-25,15882.269531,16312.940430,15651.240234,15666.440430,15666.440430,213220000
2015-08-26,15676.259766,16303.750000,15676.259766,16285.509766,16285.509766,208420000
2015-08-27,16285.509766,16666.689453,16285.509766,16654.769531,16654.769531,171980000
2015-08-28,16649.419922,16669.970703,16535.179688,16643.009766,16643.009766,131790000
2015-08-31,16632.019531,16388.259766,16444.050781,16528.029297,16528.029297,141440000
2015-09-01,16528.029297,16528.029297,15979.950195,16058.349609,16058.349609,171390000
2015-09-02,16058.349609,16352.580078,16058.349609,16351.379883,16351.379883,133480000
2015-09-03,16364.339844,16550.070313,16317.309570,16374.759766,16374.759766,109730000
2015-09-04,16371.759766,16371.759766,16026.610352,16102.379883,16102.379883,127270000
2015-09-08,16109.929688,16503.410156,16109.929688,16492.679688,16492.679688,123870000
2015-09-09,16505.039063,16664.650391,16220.099609,16253.570313,16253.570313,118790000
2015-09-10,16252.570313,16441.939453,16212.080078,16330.400391,16330.400391,122690000
2015-09-11,16330.400391,16434.759766,16244.650391,16433.089844,16433.089844,104630000
2015-09-14,16450.859375,16450.859375,16330.870117,16370.959961,16370.959961,92660000
2015-09-15,16382.580078,16644.109375,16382.580078,16599.849609,16599.849609,93050000
2015-09-16,16599.509766,16755.980469,16593.900391,16739.949219,16739.949219,99620000
2015-09-17,16738.080078,16933.429688,16639.929688,16674.740234,16674.740234,129600000
2015-09-18,16674.740234,16674.740234,16343.759766,16384.580078,16384.580078,341690000
2015-09-21,16406.099609,16578.599609,16391.880859,16510.189453,16510.189453,90730000
2015-09-22,16477.449219,16477.449219,16221.730469,16330.469727,16330.469727,119010000
2015-09-23,16332.809570,16355.290039,16211.980469,16279.889648,16279.889648,86030000
2015-09-24,16257.110352,16257.110352,16016.360352,16201.320313,16201.320313,122220000
2015-09-25,16205.070313,16465.230469,16205.070313,16314.669922,16314.669922,130790000
2015-09-28,16313.259766,16313.259766,15981.849609,16001.889648,16001.889648,139930000
2015-09-29,16001.759766,16118.889648,15942.370117,16049.129883,16049.129883,121160000
2015-09-30,16057.080078,16297.599609,16057.080078,16284.700195,16284.700195,145740000
2015-10-01,16278.620117,16348.870117,16073.820313,16272.009766,16272.009766,111420000
2015-10-02,16258.250000,16472.769531,16013.660156,16472.369141,16472.369141,136870000
2015-10-05,16502.099609,16798.369141,16502.099609,16776.429688,16776.429688,127660000
2015-10-06,16774.019531,16865.089844,16746.029297,16790.189453,16790.189453,120010000
2015-10-07,16805.419922,16963.300781,16765.000000,16912.289063,16912.289063,115690000
2015-10-08,16904.169922,17081.279297,16859.339844,17050.750000,17050.750000,100730000
2015-10-09,17054.689453,17110.880859,17027.230469,17084.490234,17084.490234,103730000
2015-10-12,17082.289063,17139.210938,17064.580078,17131.859375,17131.859375,72500000
2015-10-13,17113.550781,17172.810547,17034.449219,17081.890625,17081.890625,99400000
2015-10-14,17079.080078,17111.380859,16887.669922,16924.750000,16924.750000,120110000
2015-10-15,16944.859375,17144.419922,16933.570313,17141.750000,17141.750000,122960000
2015-10-16,17141.750000,17220.019531,17107.349609,17215.970703,17215.970703,145880000
2015-10-19,17209.429688,17235.949219,17129.189453,17230.539063,17230.539063,118430000
2015-10-20,17228.470703,17264.880859,17147.990234,17217.109375,17217.109375,106670000
2015-10-21,17225.929688,17314.990234,17153.130859,17168.609375,17168.609375,107100000
2015-10-22,17180.880859,17505.179688,17180.880859,17489.160156,17489.160156,152420000
2015-10-23,17525.109375,17679.369141,17525.109375,17646.699219,17646.699219,158090000
2015-10-26,17649.570313,17660.699219,17602.509766,17623.050781,17623.050781,116660000
2015-10-27,17608.890625,17635.179688,17540.570313,17581.429688,17581.429688,113960000
2015-10-28,17586.689453,17779.949219,17556.710938,17779.519531,17779.519531,115630000
2015-10-29,17771.500000,17786.000000,17684.720703,17755.800781,17755.800781,90300000
2015-10-30,17756.599609,17799.960938,17662.869141,17663.539063,17663.539063,149250000
2015-11-02,17672.619141,17845.900391,17655.019531,17828.759766,17828.759766,100840000
2015-11-03,17819.740234,17977.849609,17796.019531,17918.150391,17918.150391,92290000
2015-11-04,17929.580078,17964.119141,17828.830078,17867.580078,17867.580078,99890000
2015-11-05,17871.250000,17929.509766,17779.189453,17863.429688,17863.429688,98910000
2015-11-06,17855.220703,17912.039063,17768.599609,17910.330078,17910.330078,107450000
2015-11-09,17900.779297,17900.779297,17667.779297,17730.480469,17730.480469,121210000
2015-11-10,17724.130859,17768.660156,17657.720703,17758.210938,17758.210938,108640000
2015-11-11,17769.500000,17807.179688,17696.910156,17702.220703,17702.220703,95230000
2015-11-12,17691.929688,17691.929688,17443.500000,17448.070313,17448.070313,113660000
2015-11-13,17439.250000,17439.250000,17238.890625,17245.240234,17245.240234,134640000
2015-11-16,17229.939453,17483.009766,17210.429688,17483.009766,17483.009766,137590000
2015-11-17,17486.990234,17599.330078,17451.410156,17489.500000,17489.500000,167190000
2015-11-18,17485.490234,17752.160156,17485.490234,17737.160156,17737.160156,106810000
2015-11-19,17739.830078,17772.970703,17681.980469,17732.750000,17732.750000,114630000
2015-11-20,17732.750000,17914.339844,17732.750000,17823.810547,17823.810547,153140000
2015-11-23,17823.609375,17868.179688,17751.529297,17792.679688,17792.679688,134680000
2015-11-24,17770.900391,17862.599609,17683.509766,17812.189453,17812.189453,127170000
2015-11-25,17820.810547,17854.919922,17801.830078,17813.390625,17813.390625,82540000
2015-11-27,17806.039063,17830.359375,17749.320313,17813.390625,17813.390625,82540000
2015-11-30,17802.839844,17837.240234,17719.789063,17719.919922,17719.919922,155560000
2015-12-01,17719.720703,17895.500000,17719.720703,17888.349609,17888.349609,103880000
2015-12-02,17883.140625,17901.580078,17708.199219,17729.679688,17729.679688,102860000
2015-12-03,17741.570313,17780.589844,17425.560547,17477.669922,17477.669922,126990000
2015-12-04,17482.679688,17866.470703,17482.679688,17847.630859,17847.630859,137650000
2015-12-07,17845.490234,17845.490234,17639.250000,17730.509766,17730.509766,99670000
2015-12-08,17703.990234,17703.990234,17485.390625,17568.000000,17568.000000,113720000
2015-12-09,17558.179688,17767.689453,17403.509766,17492.300781,17492.300781,122020000
2015-12-10,17493.169922,17697.740234,17474.660156,17574.750000,17574.750000,107310000
2015-12-11,17574.750000,17574.750000,17230.500000,17265.210938,17265.210938,134510000
2015-12-14,17277.109375,17378.019531,17138.470703,17368.500000,17368.500000,142540000
2015-12-15,17374.779297,17627.630859,17341.179688,17524.910156,17524.910156,123430000
2015-12-16,17530.849609,17784.359375,17483.679688,17749.089844,17749.089844,123790000
2015-12-17,17756.539063,17796.759766,17493.500000,17495.839844,17495.839844,115780000
2015-12-18,17495.039063,17496.580078,17124.310547,17128.550781,17128.550781,344560000
2015-12-21,17154.939453,17272.359375,17116.730469,17251.619141,17251.619141,114910000
2015-12-22,17253.550781,17451.109375,17242.859375,17417.269531,17417.269531,91570000
2015-12-23,17427.630859,17607.919922,17427.630859,17602.609375,17602.609375,92820000
2015-12-24,17593.259766,17606.339844,17543.949219,17552.169922,17552.169922,40350000
2015-12-28,17535.660156,17536.900391,17437.339844,17528.269531,17528.269531,59770000
2015-12-29,17547.369141,17750.019531,17547.369141,17720.980469,17720.980469,69860000
2015-12-30,17711.939453,17714.130859,17588.869141,17603.869141,17603.869141,59760000
2015-12-31,17590.660156,17590.660156,17421.160156,17425.029297,17425.029297,93690000
2016-01-04,17405.480469,17405.480469,16957.630859,17148.939453,17148.939453,148060000
2016-01-05,17147.500000,17195.839844,17038.609375,17158.660156,17158.660156,105750000
2016-01-06,17154.830078,17154.830078,16817.619141,16906.509766,16906.509766,120250000
2016-01-07,16888.359375,16888.359375,16463.630859,16514.099609,16514.099609,176240000
2016-01-08,16519.169922,16651.890625,16314.570313,16346.450195,16346.450195,141850000
2016-01-11,16358.709961,16461.849609,16232.030273,16398.570313,16398.570313,127790000
2016-01-12,16419.109375,16591.349609,16322.070313,16516.220703,16516.220703,117480000
2016-01-13,16526.630859,16593.509766,16123.200195,16151.410156,16151.410156,153530000
2016-01-14,16159.009766,16482.050781,16075.120117,16379.049805,16379.049805,158830000
2016-01-15,16354.330078,16354.330078,15842.110352,15988.080078,15988.080078,239210000
2016-01-19,16009.450195,16171.959961,15900.250000,16016.019531,16016.019531,144360000
2016-01-20,15989.450195,15989.450195,15450.559570,15766.740234,15766.740234,191870000
2016-01-21,15768.870117,16038.589844,15704.660156,15882.679688,15882.679688,145140000
2016-01-22,15921.099609,16136.790039,15921.099609,16093.509766,16093.509766,145850000
2016-01-25,16086.459961,16086.459961,15880.150391,15885.219727,15885.219727,123250000
2016-01-26,15893.160156,16185.790039,15893.160156,16167.230469,16167.230469,118210000
2016-01-27,16168.740234,16235.030273,15878.299805,15944.459961,15944.459961,138350000
2016-01-28,15960.280273,16102.139648,15863.719727,16069.639648,16069.639648,130120000
2016-01-29,16090.259766,16466.300781,16090.259766,16466.300781,16466.300781,217940000
2016-02-01,16453.630859,16510.980469,16299.469727,16449.179688,16449.179688,114450000
2016-02-02,16420.210938,16420.210938,16108.440430,16153.540039,16153.540039,126210000
2016-02-03,16186.200195,16381.690430,15960.450195,16336.660156,16336.660156,141870000
2016-02-04,16329.669922,16485.839844,16266.160156,16416.580078,16416.580078,131490000
2016-02-05,16417.949219,16423.630859,16129.809570,16204.969727,16204.969727,139010000
2016-02-08,16147.509766,16147.509766,15803.549805,16027.049805,16027.049805,165880000
2016-02-09,16005.410156,16136.620117,15881.110352,16014.379883,16014.379883,127740000
2016-02-10,16035.610352,16201.889648,15899.910156,15914.740234,15914.740234,122290000
2016-02-11,15897.820313,15897.820313,15503.009766,15660.179688,15660.179688,172070000
2016-02-12,15691.620117,15974.040039,15691.620117,15973.839844,15973.839844,132550000
2016-02-16,16012.389648,16196.410156,16012.389648,16196.410156,16196.410156,142030000
2016-02-17,16217.980469,16486.119141,16217.980469,16453.830078,16453.830078,124080000
2016-02-18,16483.759766,16511.839844,16390.429688,16413.429688,16413.429688,104950000
2016-02-19,16410.960938,16410.960938,16278.000000,16391.990234,16391.990234,134340000
2016-02-22,16417.130859,16664.240234,16417.130859,16620.660156,16620.660156,102240000
2016-02-23,16610.390625,16610.390625,16403.529297,16431.779297,16431.779297,98170000
2016-02-24,16418.839844,16507.390625,16165.860352,16484.990234,16484.990234,93620000
2016-02-25,16504.380859,16697.980469,16458.419922,16697.289063,16697.289063,94120000
2016-02-26,16712.699219,16795.980469,16623.910156,16639.970703,16639.970703,98480000
2016-02-29,16634.150391,16726.119141,16510.400391,16516.500000,16516.500000,126220000
2016-03-01,16545.669922,16865.560547,16545.669922,16865.080078,16865.080078,105050000
2016-03-02,16851.169922,16900.169922,16766.320313,16899.320313,16899.320313,104470000
2016-03-03,16896.169922,16944.310547,16820.730469,16943.900391,16943.900391,91110000
2016-03-04,16945.000000,17062.380859,16898.839844,17006.769531,17006.769531,106910000
2016-03-07,16991.289063,17099.250000,16940.480469,17073.949219,17073.949219,100290000
2016-03-08,17050.669922,17072.789063,16921.509766,16964.099609,16964.099609,108380000
2016-03-09,16969.169922,17048.500000,16947.939453,17000.359375,17000.359375,116690000
2016-03-10,17006.050781,17130.109375,16821.859375,16995.130859,16995.130859,117570000
2016-03-11,17014.990234,17220.089844,17014.990234,17213.310547,17213.310547,123420000
2016-03-14,17207.490234,17275.070313,17161.160156,17229.130859,17229.130859,96350000
2016-03-15,17217.150391,17251.699219,17120.349609,17251.529297,17251.529297,92830000
2016-03-16,17249.339844,17379.179688,17204.070313,17325.759766,17325.759766,118710000
2016-03-17,17321.380859,17529.009766,17297.650391,17481.490234,17481.490234,117990000
2016-03-18,17481.490234,17620.580078,17481.490234,17602.300781,17602.300781,321230000
2016-03-21,17589.699219,17644.970703,17551.279297,17623.869141,17623.869141,84410000
2016-03-22,17602.710938,17648.939453,17540.419922,17582.570313,17582.570313,95450000
2016-03-23,17588.810547,17588.810547,17486.269531,17502.589844,17502.589844,84240000
2016-03-24,17485.330078,17517.140625,17399.009766,17515.730469,17515.730469,84100000
2016-03-28,17526.080078,17583.810547,17493.029297,17535.390625,17535.390625,70460000
2016-03-29,17512.580078,17642.810547,17434.269531,17633.109375,17633.109375,86160000
2016-03-30,17652.359375,17790.109375,17652.359375,17716.660156,17716.660156,79330000
2016-03-31,17716.050781,17755.699219,17669.720703,17685.089844,17685.089844,102600000
2016-04-01,17661.740234,17811.480469,17568.019531,17792.750000,17792.750000,104890000
2016-04-04,17799.390625,17806.380859,17710.669922,17737.000000,17737.000000,85230000
2016-04-05,17718.029297,17718.029297,17579.560547,17603.320313,17603.320313,115230000
2016-04-06,17605.449219,17723.550781,17542.539063,17716.050781,17716.050781,99410000
2016-04-07,17687.279297,17687.279297,17484.230469,17541.960938,17541.960938,90120000
2016-04-08,17555.390625,17694.509766,17528.160156,17576.960938,17576.960938,79990000
2016-04-11,17586.480469,17731.630859,17555.900391,17556.410156,17556.410156,107100000
2016-04-12,17571.339844,17744.429688,17553.570313,17721.250000,17721.250000,81020000
2016-04-13,17741.660156,17918.349609,17741.660156,17908.279297,17908.279297,91710000
2016-04-14,17912.250000,17962.140625,17885.439453,17926.429688,17926.429688,84510000
2016-04-15,17925.949219,17937.650391,17867.410156,17897.460938,17897.460938,118160000
2016-04-18,17890.199219,18009.529297,17848.220703,18004.160156,18004.160156,89390000
2016-04-19,18012.099609,18103.460938,17984.429688,18053.599609,18053.599609,89820000
2016-04-20,18059.490234,18167.630859,18031.210938,18096.269531,18096.269531,100210000
2016-04-21,18092.839844,18107.289063,17963.890625,17982.519531,17982.519531,102720000
2016-04-22,17985.050781,18026.849609,17909.890625,18003.750000,18003.750000,134120000
2016-04-25,17990.939453,17990.939453,17855.550781,17977.240234,17977.240234,83770000
2016-04-26,17987.380859,18043.769531,17934.169922,17990.320313,17990.320313,92570000
2016-04-27,17996.140625,18084.660156,17920.259766,18041.550781,18041.550781,109090000
2016-04-28,18023.880859,18035.730469,17796.550781,17830.759766,17830.759766,100920000
2016-04-29,17813.089844,17814.830078,17651.980469,17773.640625,17773.640625,136670000
2016-05-02,17783.779297,17912.349609,17773.710938,17891.160156,17891.160156,80100000
2016-05-03,17870.750000,17870.750000,17670.880859,17750.910156,17750.910156,97060000
2016-05-04,17735.019531,17738.060547,17609.009766,17651.259766,17651.259766,95020000
2016-05-05,17664.480469,17736.109375,17615.820313,17660.710938,17660.710938,81530000
2016-05-06,17650.300781,17744.539063,17580.380859,17740.630859,17740.630859,80020000
2016-05-09,17743.849609,17783.160156,17668.380859,17705.910156,17705.910156,85590000
2016-05-10,17726.660156,17934.609375,17726.660156,17928.349609,17928.349609,75790000
2016-05-11,17919.029297,17919.029297,17711.050781,17711.119141,17711.119141,87390000
2016-05-12,17711.119141,17798.189453,17625.380859,17720.500000,17720.500000,88560000
2016-05-13,17711.119141,17734.740234,17512.480469,17535.320313,17535.320313,86640000
2016-05-16,17531.759766,17755.800781,17531.759766,17710.710938,17710.710938,88440000
2016-05-17,17701.460938,17701.460938,17469.919922,17529.980469,17529.980469,103260000
2016-05-18,17501.279297,17636.220703,17418.210938,17526.619141,17526.619141,79120000
2016-05-19,17514.160156,17514.160156,17331.070313,17435.400391,17435.400391,95530000
2016-05-20,17437.320313,17571.750000,17437.320313,17500.939453,17500.939453,111990000
2016-05-23,17507.039063,17550.699219,17480.050781,17492.929688,17492.929688,87790000
2016-05-24,17525.189453,17742.589844,17525.189453,17706.050781,17706.050781,86480000
2016-05-25,17735.089844,17891.710938,17735.089844,17851.509766,17851.509766,79180000
2016-05-26,17859.519531,17888.660156,17803.820313,17828.289063,17828.289063,68940000
2016-05-27,17826.849609,17873.220703,17824.730469,17873.220703,17873.220703,73190000
2016-05-31,17891.500000,17899.240234,17724.029297,17787.199219,17787.199219,147390000
2016-06-01,17754.550781,17809.179688,17664.789063,17789.669922,17789.669922,78530000
2016-06-02,17789.050781,17838.560547,17703.550781,17838.560547,17838.560547,75560000
2016-06-03,17799.800781,17833.169922,17689.679688,17807.060547,17807.060547,82270000
2016-06-06,17825.689453,17949.679688,17822.810547,17920.330078,17920.330078,71870000
2016-06-07,17936.220703,18003.230469,17936.220703,17938.279297,17938.279297,78750000
2016-06-08,17931.910156,18016.000000,17931.910156,18005.050781,18005.050781,71260000
2016-06-09,17969.980469,18005.220703,17915.880859,17985.189453,17985.189453,69690000
2016-06-10,17938.820313,17938.820313,17812.339844,17865.339844,17865.339844,90540000
2016-06-13,17830.500000,17893.279297,17731.349609,17732.480469,17732.480469,101690000
2016-06-14,17710.769531,17733.919922,17595.789063,17674.820313,17674.820313,93740000
2016-06-15,17703.650391,17762.960938,17629.009766,17640.169922,17640.169922,94130000
2016-06-16,17602.230469,17754.910156,17471.289063,17733.099609,17733.099609,91950000
2016-06-17,17733.439453,17733.439453,17602.779297,17675.160156,17675.160156,248680000
2016-06-20,17736.869141,17946.359375,17736.869141,17804.869141,17804.869141,99380000
2016-06-21,17827.330078,17877.839844,17799.800781,17829.730469,17829.730469,85130000
2016-06-22,17832.669922,17920.160156,17770.359375,17780.830078,17780.830078,89440000
2016-06-23,17844.109375,18011.070313,17844.109375,18011.070313,18011.070313,98070000
2016-06-24,17946.630859,17946.630859,17356.339844,17400.750000,17400.750000,239000000
2016-06-27,17355.210938,17355.210938,17063.080078,17140.240234,17140.240234,138740000
2016-06-28,17190.509766,17409.720703,17190.509766,17409.720703,17409.720703,112190000
2016-06-29,17456.019531,17704.509766,17456.019531,17694.679688,17694.679688,106380000
2016-06-30,17712.759766,17930.609375,17711.800781,17929.990234,17929.990234,133030000
2016-07-01,17924.240234,18002.380859,17916.910156,17949.369141,17949.369141,82160000
2016-07-05,17904.449219,17904.449219,17785.279297,17840.619141,17840.619141,103650000
2016-07-06,17807.470703,17926.910156,17713.449219,17918.619141,17918.619141,93000000
2016-07-07,17924.240234,17984.949219,17816.650391,17895.880859,17895.880859,81570000
2016-07-08,17971.220703,18166.769531,17971.220703,18146.740234,18146.740234,93460000
2016-07-11,18161.529297,18283.900391,18161.529297,18226.929688,18226.929688,80880000
2016-07-12,18259.119141,18371.949219,18259.119141,18347.669922,18347.669922,90170000
2016-07-13,18356.779297,18390.160156,18315.759766,18372.119141,18372.119141,80920000
2016-07-14,18414.300781,18537.570313,18414.300781,18506.410156,18506.410156,87050000
2016-07-15,18508.880859,18557.429688,18471.619141,18516.550781,18516.550781,123690000
2016-07-18,18521.550781,18556.130859,18489.839844,18533.050781,18533.050781,75540000
2016-07-19,18503.119141,18562.529297,18495.109375,18559.009766,18559.009766,85840000
2016-07-20,18582.699219,18622.009766,18555.650391,18595.029297,18595.029297,93230000
2016-07-21,18589.960938,18590.439453,18469.669922,18517.230469,18517.230469,86800000
2016-07-22,18524.150391,18571.300781,18491.589844,18570.849609,18570.849609,87710000
2016-07-25,18554.490234,18555.689453,18452.619141,18493.060547,18493.060547,76810000
2016-07-26,18497.369141,18522.470703,18387.220703,18473.750000,18473.750000,85370000
2016-07-27,18473.269531,18542.390625,18430.939453,18472.169922,18472.169922,111370000
2016-07-28,18461.009766,18483.259766,18368.820313,18456.349609,18456.349609,85750000
2016-07-29,18442.519531,18466.550781,18371.119141,18432.240234,18432.240234,111550000
2016-08-01,18434.500000,18467.029297,18355.750000,18404.509766,18404.509766,83470000
2016-08-02,18401.150391,18403.650391,18247.789063,18313.769531,18313.769531,89680000
2016-08-03,18313.080078,18355.000000,18283.230469,18355.000000,18355.000000,78550000
2016-08-04,18351.429688,18397.869141,18325.169922,18352.050781,18352.050781,64500000
2016-08-05,18402.800781,18543.529297,18402.800781,18543.529297,18543.529297,92420000
2016-08-08,18541.890625,18569.310547,18502.029297,18529.289063,18529.289063,71810000
2016-08-09,18538.050781,18585.320313,18507.750000,18533.050781,18533.050781,60090000
2016-08-10,18541.480469,18561.750000,18468.779297,18495.660156,18495.660156,62780000
2016-08-11,18519.080078,18638.339844,18519.080078,18613.519531,18613.519531,71470000
2016-08-12,18595.650391,18606.060547,18535.859375,18576.470703,18576.470703,61580000
2016-08-15,18588.589844,18722.609375,18559.929688,18636.050781,18636.050781,62350000
2016-08-16,18614.480469,18614.859375,18550.650391,18552.019531,18552.019531,67570000
2016-08-17,18537.089844,18582.349609,18468.679688,18573.939453,18573.939453,71000000
2016-08-18,18566.539063,18600.820313,18533.289063,18597.699219,18597.699219,70740000
2016-08-19,18585.169922,18585.169922,18491.240234,18552.570313,18552.570313,93170000
2016-08-22,18535.859375,18570.919922,18466.859375,18529.419922,18529.419922,73450000
2016-08-23,18568.939453,18631.599609,18545.519531,18547.300781,18547.300781,73990000
2016-08-24,18537.500000,18539.150391,18448.269531,18481.480469,18481.480469,72270000
2016-08-25,18471.210938,18497.679688,18431.460938,18448.410156,18448.410156,64480000
2016-08-26,18467.919922,18572.089844,18335.339844,18395.400391,18395.400391,78730000
2016-08-29,18421.289063,18523.089844,18419.919922,18502.990234,18502.990234,64480000
2016-08-30,18491.279297,18514.289063,18408.519531,18454.300781,18454.300781,68920000
2016-08-31,18436.699219,18439.679688,18333.560547,18400.880859,18400.880859,98250000
2016-09-01,18396.570313,18430.050781,18295.480469,18419.300781,18419.300781,74780000
2016-09-02,18466.009766,18544.759766,18439.099609,18491.960938,18491.960938,74350000
2016-09-06,18493.400391,18551.539063,18450.320313,18538.119141,18538.119141,83710000
2016-09-07,18527.710938,18536.890625,18474.769531,18526.140625,18526.140625,67570000
2016-09-08,18486.689453,18506.240234,18446.689453,18479.910156,18479.910156,79060000
2016-09-09,18404.169922,18404.169922,18085.449219,18085.449219,18085.449219,120670000
2016-09-12,18028.949219,18358.689453,17994.839844,18325.070313,18325.070313,103260000
2016-09-13,18262.990234,18262.990234,18028.060547,18066.750000,18066.750000,102830000
2016-09-14,18073.390625,18163.480469,17992.210938,18034.769531,18034.769531,103360000
2016-09-15,18024.910156,18250.109375,18015.490234,18212.480469,18212.480469,99550000
2016-09-16,18217.210938,18217.210938,18070.210938,18123.800781,18123.800781,278510000
2016-09-19,18154.820313,18254.880859,18093.050781,18120.169922,18120.169922,78090000
2016-09-20,18175.359375,18227.210938,18128.800781,18129.960938,18129.960938,72450000
2016-09-21,18164.960938,18307.429688,18121.570313,18293.699219,18293.699219,94090000
2016-09-22,18343.759766,18449.880859,18343.759766,18392.460938,18392.460938,73030000
2016-09-23,18377.359375,18383.759766,18254.839844,18261.449219,18261.449219,87170000
2016-09-26,18217.759766,18217.759766,18083.320313,18094.830078,18094.830078,95510000
2016-09-27,18099.210938,18238.099609,18052.160156,18228.300781,18228.300781,84130000
2016-09-28,18240.220703,18349.859375,18179.339844,18339.240234,18339.240234,97650000
2016-09-29,18322.880859,18366.230469,18091.640625,18143.449219,18143.449219,95880000
2016-09-30,18181.800781,18369.619141,18181.800781,18308.150391,18308.150391,135470000
2016-10-03,18279.599609,18279.800781,18203.750000,18253.849609,18253.849609,68520000
2016-10-04,18267.679688,18313.769531,18116.259766,18168.449219,18168.449219,79710000
2016-10-05,18205.500000,18315.820313,18205.500000,18281.029297,18281.029297,76190000
2016-10-06,18280.419922,18288.119141,18162.970703,18268.500000,18268.500000,78660000
2016-10-07,18295.349609,18319.730469,18149.349609,18240.490234,18240.490234,82680000
2016-10-10,18282.949219,18399.960938,18282.949219,18329.039063,18329.039063,72110000
2016-10-11,18308.429688,18312.330078,18061.960938,18128.660156,18128.660156,88610000
2016-10-12,18132.630859,18193.960938,18082.089844,18144.199219,18144.199219,72230000
2016-10-13,18088.320313,18137.699219,17959.949219,18098.939453,18098.939453,83160000
2016-10-14,18177.349609,18261.109375,18138.380859,18138.380859,18138.380859,87050000
2016-10-17,18135.849609,18162.279297,18063.019531,18086.400391,18086.400391,75960000
2016-10-18,18145.060547,18225.800781,18129.449219,18161.939453,18161.939453,74600000
2016-10-19,18178.210938,18252.199219,18169.250000,18202.619141,18202.619141,88040000
2016-10-20,18161.869141,18249.050781,18129.070313,18162.349609,18162.349609,88830000
2016-10-21,18152.630859,18168.759766,18049.769531,18145.710938,18145.710938,117810000
2016-10-24,18197.140625,18275.039063,18191.179688,18223.029297,18223.029297,88540000
2016-10-25,18206.519531,18241.689453,18151.699219,18169.269531,18169.269531,83190000
2016-10-26,18103.800781,18236.039063,18062.300781,18199.330078,18199.330078,86340000
2016-10-27,18234.810547,18253.199219,18149.199219,18169.679688,18169.679688,83530000
2016-10-28,18193.789063,18257.060547,18094.970703,18161.189453,18161.189453,107850000
2016-10-31,18176.599609,18193.679688,18130.580078,18142.419922,18142.419922,110080000
2016-11-01,18158.240234,18177.009766,17940.839844,18037.099609,18037.099609,101280000
2016-11-02,18017.720703,18044.150391,17931.890625,17959.640625,17959.640625,88610000
2016-11-03,17978.750000,18006.960938,17904.070313,17930.669922,17930.669922,77860000
2016-11-04,17928.349609,17986.759766,17883.560547,17888.279297,17888.279297,97760000
2016-11-07,17994.640625,18263.300781,17994.640625,18259.599609,18259.599609,93450000
2016-11-08,18251.380859,18400.500000,18200.750000,18332.740234,18332.740234,79820000
2016-11-09,18317.259766,18650.060547,18252.550781,18589.689453,18589.689453,173110000
2016-11-10,18603.140625,18873.660156,18603.140625,18807.880859,18807.880859,164390000
2016-11-11,18781.650391,18855.779297,18736.960938,18847.660156,18847.660156,107300000
2016-11-14,18876.769531,18934.050781,18815.750000,18868.689453,18868.689453,112250000
2016-11-15,18858.210938,18925.259766,18806.060547,18923.060547,18923.060547,100660000
2016-11-16,18909.849609,18909.849609,18825.890625,18868.140625,18868.140625,87320000
2016-11-17,18866.220703,18904.029297,18845.269531,18903.820313,18903.820313,89940000
2016-11-18,18905.330078,18915.740234,18853.830078,18867.929688,18867.929688,109880000
2016-11-21,18898.679688,18960.759766,18883.099609,18956.689453,18956.689453,80520000
2016-11-22,18970.390625,19043.900391,18962.820313,19023.869141,19023.869141,85310000
2016-11-23,19015.519531,19083.759766,19000.380859,19083.179688,19083.179688,77880000
2016-11-25,19093.720703,19152.140625,19093.720703,19152.140625,19152.140625,45890000
2016-11-28,19122.140625,19138.720703,19072.250000,19097.900391,19097.900391,88460000
2016-11-29,19064.070313,19144.400391,19062.220703,19121.599609,19121.599609,81510000
2016-11-30,19135.640625,19225.289063,19123.380859,19123.580078,19123.580078,164570000
2016-12-01,19149.199219,19214.300781,19138.789063,19191.929688,19191.929688,108800000
2016-12-02,19161.250000,19196.140625,19141.179688,19170.419922,19170.419922,84920000
2016-12-05,19244.349609,19274.849609,19186.730469,19216.240234,19216.240234,317800000
2016-12-06,19219.910156,19255.890625,19184.740234,19251.779297,19251.779297,284960000
2016-12-07,19241.990234,19558.419922,19229.830078,19549.619141,19549.619141,385200000
2016-12-08,19559.939453,19664.970703,19527.830078,19614.810547,19614.810547,324570000
2016-12-09,19631.349609,19757.740234,19623.189453,19756.849609,19756.849609,334470000
2016-12-12,19770.199219,19824.589844,19747.740234,19796.429688,19796.429688,333660000
2016-12-13,19852.210938,19953.750000,19846.449219,19911.210938,19911.210938,388420000
2016-12-14,19876.130859,19966.429688,19748.669922,19792.529297,19792.529297,408430000
2016-12-15,19811.500000,19951.289063,19811.500000,19852.240234,19852.240234,357350000
2016-12-16,19909.009766,19923.169922,19821.000000,19843.410156,19843.410156,573470000
2016-12-19,19836.660156,19917.779297,19832.949219,19883.060547,19883.060547,302310000
2016-12-20,19920.589844,19987.630859,19920.419922,19974.619141,19974.619141,284080000
2016-12-21,19968.970703,19986.560547,19941.960938,19941.960938,19941.960938,256640000
2016-12-22,19922.679688,19933.830078,19882.189453,19918.880859,19918.880859,258290000
2016-12-23,19908.609375,19934.150391,19899.060547,19933.810547,19933.810547,158260000
2016-12-27,19943.460938,19980.240234,19939.800781,19945.039063,19945.039063,158540000
2016-12-28,19964.310547,19981.109375,19827.310547,19833.679688,19833.679688,188350000
2016-12-29,19835.460938,19878.439453,19788.939453,19819.779297,19819.779297,172040000
2016-12-30,19833.169922,19852.550781,19718.669922,19762.599609,19762.599609,271910000
2017-01-03,19872.859375,19938.529297,19775.929688,19881.759766,19881.759766,339180000
2017-01-04,19890.939453,19956.140625,19878.830078,19942.160156,19942.160156,280010000
2017-01-05,19924.560547,19948.599609,19811.119141,19899.289063,19899.289063,269920000
2017-01-06,19906.960938,19999.630859,19834.080078,19963.800781,19963.800781,277700000
2017-01-09,19931.410156,19943.779297,19887.380859,19887.380859,19887.380859,287060000
2017-01-10,19876.349609,19957.119141,19836.029297,19855.529297,19855.529297,299410000
2017-01-11,19887.380859,19973.419922,19833.160156,19954.279297,19954.279297,336150000
2017-01-12,19926.210938,19929.289063,19770.470703,19891.000000,19891.000000,306290000
2017-01-13,19912.539063,19952.029297,19849.380859,19885.730469,19885.730469,263780000
2017-01-17,19848.820313,19882.990234,19775.349609,19826.769531,19826.769531,341900000
2017-01-18,19822.730469,19828.199219,19739.000000,19804.720703,19804.720703,279760000
2017-01-19,19813.550781,19824.140625,19677.939453,19732.400391,19732.400391,301750000
2017-01-20,19795.060547,19843.939453,19759.140625,19827.250000,19827.250000,435260000
2017-01-23,19794.789063,19833.980469,19732.359375,19799.849609,19799.849609,326690000
2017-01-24,19794.679688,19949.240234,19786.710938,19912.710938,19912.710938,374460000
2017-01-25,19994.480469,20082.000000,19994.480469,20068.509766,20068.509766,372240000
2017-01-26,20076.250000,20125.580078,20067.529297,20100.910156,20100.910156,356730000
2017-01-27,20103.359375,20115.970703,20072.640625,20093.779297,20093.779297,343130000
2017-01-30,20028.619141,20028.619141,19870.390625,19971.130859,19971.130859,317280000
2017-01-31,19913.160156,19918.169922,19784.769531,19864.089844,19864.089844,373750000
2017-02-01,19923.810547,19967.730469,19845.990234,19890.939453,19890.939453,426670000
2017-02-02,19858.339844,19922.750000,19831.089844,19884.910156,19884.910156,347220000
2017-02-03,19964.210938,20081.480469,19964.210938,20071.460938,20071.460938,344220000
2017-02-06,20025.609375,20094.949219,20002.810547,20052.419922,20052.419922,281720000
2017-02-07,20107.619141,20155.349609,20068.679688,20090.289063,20090.289063,279670000
2017-02-08,20049.289063,20068.279297,20015.330078,20054.339844,20054.339844,280410000
2017-02-09,20061.730469,20206.359375,20061.730469,20172.400391,20172.400391,325310000
2017-02-10,20211.230469,20298.210938,20204.759766,20269.369141,20269.369141,312230000
2017-02-13,20338.539063,20441.480469,20322.949219,20412.160156,20412.160156,314620000
2017-02-14,20374.220703,20504.410156,20374.019531,20504.410156,20504.410156,356580000
2017-02-15,20504.269531,20620.449219,20496.029297,20611.859375,20611.859375,384380000
2017-02-16,20627.310547,20639.869141,20556.830078,20619.769531,20619.769531,354120000
2017-02-17,20564.130859,20624.050781,20532.609375,20624.050781,20624.050781,340620000
2017-02-21,20663.429688,20757.640625,20663.369141,20743.000000,20743.000000,336880000
2017-02-22,20715.410156,20781.589844,20692.390625,20775.599609,20775.599609,310530000
2017-02-23,20817.210938,20840.699219,20746.410156,20810.320313,20810.320313,302110000
2017-02-24,20751.910156,20821.759766,20733.949219,20821.759766,20821.759766,292540000
2017-02-27,20808.710938,20851.330078,20774.759766,20837.439453,20837.439453,256540000
2017-02-28,20833.880859,20841.240234,20781.210938,20812.240234,20812.240234,339210000
2017-03-01,20957.289063,21169.109375,20957.289063,21115.550781,21115.550781,392820000
2017-03-02,21128.910156,21129.199219,20996.609375,21002.970703,21002.970703,319910000
2017-03-03,21008.750000,21039.960938,20953.859375,21005.710938,21005.710938,254420000
2017-03-06,20955.710938,20986.429688,20912.109375,20954.339844,20954.339844,266620000
2017-03-07,20934.890625,20970.539063,20901.259766,20924.759766,20924.759766,274630000
2017-03-08,20940.439453,20951.439453,20835.580078,20855.730469,20855.730469,296780000
2017-03-09,20864.320313,20900.570313,20777.160156,20858.189453,20858.189453,275960000
2017-03-10,20919.009766,20940.289063,20827.660156,20902.980469,20902.980469,315430000
2017-03-13,20899.279297,20926.060547,20845.710938,20881.480469,20881.480469,289260000
2017-03-14,20848.599609,20874.000000,20786.310547,20837.369141,20837.369141,246820000
2017-03-15,20874.779297,20977.470703,20859.599609,20950.099609,20950.099609,306590000
2017-03-16,20969.269531,21000.109375,20893.500000,20934.550781,20934.550781,264360000
2017-03-17,20965.369141,20980.509766,20911.070313,20914.619141,20914.619141,535280000
2017-03-20,20916.269531,20955.449219,20885.699219,20905.859375,20905.859375,253610000
2017-03-21,20956.330078,20970.039063,20653.259766,20668.009766,20668.009766,369320000
2017-03-22,20640.419922,20686.210938,20578.949219,20661.300781,20661.300781,325090000
2017-03-23,20645.070313,20757.890625,20618.619141,20656.580078,20656.580078,280050000
2017-03-24,20674.449219,20718.330078,20529.669922,20596.720703,20596.720703,292980000
2017-03-27,20488.349609,20578.460938,20412.800781,20550.980469,20550.980469,269380000
2017-03-28,20542.140625,20735.609375,20520.099609,20701.500000,20701.500000,299670000
2017-03-29,20675.750000,20684.730469,20625.029297,20659.320313,20659.320313,238320000
2017-03-30,20662.789063,20753.779297,20643.599609,20728.490234,20728.490234,270900000
2017-03-31,20700.339844,20722.589844,20660.679688,20663.220703,20663.220703,303770000
2017-04-03,20665.169922,20692.339844,20517.820313,20650.210938,20650.210938,285670000
2017-04-04,20634.939453,20701.289063,20605.300781,20689.240234,20689.240234,237390000
2017-04-05,20745.060547,20887.500000,20639.550781,20648.150391,20648.150391,284980000
2017-04-06,20653.769531,20746.460938,20612.169922,20662.949219,20662.949219,251720000
2017-04-07,20647.810547,20726.070313,20606.949219,20656.099609,20656.099609,219730000
2017-04-10,20668.220703,20750.330078,20614.859375,20658.019531,20658.019531,230480000
2017-04-11,20644.320313,20660.029297,20512.560547,20651.300781,20651.300781,255120000
2017-04-12,20637.949219,20642.539063,20553.029297,20591.859375,20591.859375,267670000
2017-04-13,20561.689453,20612.269531,20453.250000,20453.250000,20453.250000,235810000
2017-04-17,20484.750000,20644.410156,20484.750000,20636.919922,20636.919922,229240000
2017-04-18,20561.390625,20600.119141,20462.279297,20523.279297,20523.279297,263180000
2017-04-19,20503.519531,20546.689453,20379.550781,20404.490234,20404.490234,294790000
2017-04-20,20406.679688,20629.779297,20406.679688,20578.710938,20578.710938,312440000
2017-04-21,20578.099609,20601.400391,20505.330078,20547.759766,20547.759766,369600000
2017-04-24,20723.589844,20792.199219,20723.589844,20763.890625,20763.890625,342400000
2017-04-25,20915.509766,21026.970703,20909.380859,20996.119141,20996.119141,348180000
2017-04-26,21009.949219,21070.900391,20972.269531,20975.089844,20975.089844,328550000
2017-04-27,20991.119141,21005.800781,20935.800781,20981.330078,20981.330078,305690000
2017-04-28,20987.390625,20987.759766,20926.750000,20940.509766,20940.509766,329990000
2017-05-01,20962.730469,20976.619141,20898.380859,20913.460938,20913.460938,288160000
2017-05-02,20941.189453,20960.919922,20904.060547,20949.890625,20949.890625,338810000
2017-05-03,20915.000000,20972.740234,20874.179688,20957.900391,20957.900391,310920000
2017-05-04,20987.830078,20990.789063,20847.949219,20951.470703,20951.470703,274720000
2017-05-05,20929.039063,21006.939453,20905.000000,21006.939453,21006.939453,260960000
2017-05-08,20991.259766,21017.890625,20971.050781,21012.279297,21012.279297,276150000
2017-05-09,21022.279297,21046.849609,20938.039063,20975.779297,20975.779297,273000000
2017-05-10,20958.490234,20976.279297,20884.150391,20943.109375,20943.109375,283340000
2017-05-11,20925.720703,20933.359375,20798.900391,20919.419922,20919.419922,287680000
2017-05-12,20893.189453,20916.099609,20869.740234,20896.609375,20896.609375,288500000
2017-05-15,20923.630859,21000.830078,20923.630859,20981.939453,20981.939453,313170000
2017-05-16,20984.480469,21033.529297,20932.880859,20979.750000,20979.750000,311580000
2017-05-17,20846.169922,20846.169922,20601.080078,20606.929688,20606.929688,423200000
2017-05-18,20579.650391,20759.199219,20553.449219,20663.019531,20663.019531,422590000
2017-05-19,20698.279297,20857.130859,20687.939453,20804.839844,20804.839844,365180000
2017-05-22,20867.769531,20914.259766,20860.160156,20894.830078,20894.830078,276120000
2017-05-23,20908.669922,20961.140625,20896.220703,20937.910156,20937.910156,244950000
2017-05-24,20949.210938,21022.820313,20933.580078,21012.419922,21012.419922,283180000
2017-05-25,21062.960938,21112.320313,21051.410156,21082.949219,21082.949219,268970000
2017-05-26,21070.150391,21092.820313,21050.490234,21080.279297,21080.279297,208000000
2017-05-30,21045.490234,21063.619141,21009.599609,21029.470703,21029.470703,242810000
2017-05-31,21048.460938,21051.699219,20942.570313,21008.650391,21008.650391,371580000
2017-06-01,21030.550781,21144.179688,20994.220703,21144.179688,21144.179688,276730000
2017-06-02,21142.089844,21225.039063,21129.560547,21206.289063,21206.289063,329700000
2017-06-05,21195.029297,21224.410156,21168.689453,21184.039063,21184.039063,269790000
2017-06-06,21145.480469,21180.470703,21118.460938,21136.230469,21136.230469,283550000
2017-06-07,21171.570313,21189.839844,21113.310547,21173.689453,21173.689453,273400000
2017-06-08,21169.759766,21265.689453,21138.160156,21182.529297,21182.529297,330330000
2017-06-09,21208.960938,21305.349609,21159.449219,21271.970703,21271.970703,397200000
2017-06-12,21259.949219,21277.080078,21186.150391,21235.669922,21235.669922,528080000
2017-06-13,21256.830078,21332.769531,21256.830078,21328.470703,21328.470703,323510000
2017-06-14,21342.710938,21391.970703,21294.089844,21374.560547,21374.560547,295090000
2017-06-15,21291.689453,21367.279297,21261.869141,21359.900391,21359.900391,317200000
2017-06-16,21335.929688,21384.419922,21308.009766,21384.279297,21384.279297,603260000
2017-06-19,21444.750000,21528.990234,21436.080078,21528.990234,21528.990234,289400000
2017-06-20,21521.250000,21535.029297,21464.240234,21467.140625,21467.140625,310200000
2017-06-21,21466.390625,21492.619141,21390.000000,21410.029297,21410.029297,292500000
2017-06-22,21407.980469,21456.470703,21394.810547,21397.289063,21397.289063,270680000
2017-06-23,21380.919922,21421.789063,21333.890625,21394.759766,21394.759766,368400000
2017-06-26,21434.679688,21506.210938,21381.250000,21409.550781,21409.550781,241880000
2017-06-27,21411.189453,21440.599609,21310.660156,21310.660156,21310.660156,292170000
2017-06-28,21372.359375,21478.750000,21372.359375,21454.609375,21454.609375,271510000
2017-06-29,21487.380859,21487.380859,21197.080078,21287.029297,21287.029297,336750000
2017-06-30,21348.599609,21426.119141,21325.080078,21349.630859,21349.630859,313260000
2017-07-03,21392.300781,21562.750000,21391.710938,21479.269531,21479.269531,186810000
2017-07-05,21492.830078,21505.359375,21404.759766,21478.169922,21478.169922,273690000
2017-07-06,21423.929688,21433.099609,21305.380859,21320.039063,21320.039063,320450000
2017-07-07,21354.660156,21425.820313,21350.720703,21414.339844,21414.339844,242240000
2017-07-10,21381.230469,21446.390625,21371.109375,21408.519531,21408.519531,270340000
2017-07-11,21410.169922,21441.619141,21279.300781,21409.070313,21409.070313,247570000
2017-07-12,21467.929688,21580.789063,21467.929688,21532.140625,21532.140625,267870000
2017-07-13,21537.189453,21568.720703,21512.359375,21553.089844,21553.089844,232270000
2017-07-14,21532.769531,21681.529297,21521.720703,21637.740234,21637.740234,235590000
2017-07-17,21633.970703,21661.810547,21617.660156,21629.720703,21629.720703,244780000
2017-07-18,21589.939453,21589.939453,21471.140625,21574.730469,21574.730469,251110000
2017-07-19,21569.250000,21640.750000,21565.839844,21640.750000,21640.750000,253040000
2017-07-20,21641.539063,21661.910156,21576.960938,21611.779297,21611.779297,313950000
2017-07-21,21591.720703,21592.609375,21503.779297,21580.070313,21580.070313,362830000
2017-07-24,21577.779297,21577.779297,21496.130859,21513.169922,21513.169922,284080000
2017-07-25,21638.560547,21670.619141,21577.369141,21613.429688,21613.429688,304300000
2017-07-26,21690.380859,21742.699219,21683.289063,21711.009766,21711.009766,278240000
2017-07-27,21717.419922,21798.470703,21687.849609,21796.550781,21796.550781,407320000
2017-07-28,21787.509766,21841.179688,21756.119141,21830.310547,21830.310547,285630000
2017-07-31,21863.390625,21929.800781,21861.710938,21891.119141,21891.119141,307610000
2017-08-01,21961.419922,21990.960938,21940.810547,21963.919922,21963.919922,328410000
2017-08-02,22004.359375,22036.099609,21967.460938,22016.240234,22016.240234,336820000
2017-08-03,22007.580078,22044.849609,21991.320313,22026.099609,22026.099609,278730000
2017-08-04,22058.390625,22092.810547,22024.640625,22092.810547,22092.810547,253640000
2017-08-07,22100.199219,22121.150391,22081.970703,22118.419922,22118.419922,213010000
2017-08-08,22095.140625,22179.109375,22057.289063,22085.339844,22085.339844,262000000
2017-08-09,22022.339844,22057.189453,21996.689453,22048.699219,22048.699219,277800000
2017-08-10,21988.199219,21988.199219,21843.939453,21844.009766,21844.009766,303310000
2017-08-11,21883.320313,21911.089844,21842.740234,21858.320313,21858.320313,237790000
2017-08-14,21945.640625,22019.230469,21945.640625,21993.710938,21993.710938,235030000
2017-08-15,22029.910156,22038.919922,21971.480469,21998.990234,21998.990234,269070000
2017-08-16,22031.929688,22085.710938,22002.470703,22024.869141,22024.869141,264920000
2017-08-17,21984.740234,21984.740234,21750.320313,21750.730469,21750.730469,311030000
2017-08-18,21724.880859,21793.349609,21641.630859,21674.509766,21674.509766,309070000
2017-08-21,21671.359375,21718.740234,21600.339844,21703.750000,21703.750000,277880000
2017-08-22,21739.779297,21912.830078,21738.130859,21899.890625,21899.890625,244980000
2017-08-23,21850.269531,21866.660156,21808.390625,21812.089844,21812.089844,234810000
2017-08-24,21839.900391,21870.109375,21765.820313,21783.400391,21783.400391,228480000
2017-08-25,21819.080078,21906.859375,21812.810547,21813.669922,21813.669922,217570000
2017-08-28,21832.500000,21861.490234,21767.939453,21808.400391,21808.400391,218740000
2017-08-29,21718.000000,21879.220703,21673.580078,21865.369141,21865.369141,227340000
2017-08-30,21859.759766,21914.259766,21839.470703,21892.429688,21892.429688,242840000
2017-08-31,21936.009766,21985.759766,21910.500000,21948.099609,21948.099609,376790000
2017-09-01,21981.769531,22038.970703,21974.910156,21987.560547,21987.560547,256240000
2017-09-05,21912.369141,21921.089844,21709.630859,21753.310547,21753.310547,332840000
2017-09-06,21815.759766,21849.240234,21794.070313,21807.640625,21807.640625,318760000
2017-09-07,21820.380859,21850.009766,21745.710938,21784.779297,21784.779297,333810000
2017-09-08,21764.429688,21846.630859,21731.119141,21797.789063,21797.789063,289400000
2017-09-11,21927.789063,22067.099609,21927.789063,22057.369141,22057.369141,312770000
2017-09-12,22090.560547,22134.570313,22087.089844,22118.859375,22118.859375,364580000
2017-09-13,22103.470703,22158.179688,22095.789063,22158.179688,22158.179688,291890000
2017-09-14,22144.960938,22216.439453,22135.259766,22203.480469,22203.480469,297780000
2017-09-15,22252.439453,22275.019531,22214.519531,22268.339844,22268.339844,527540000
2017-09-18,22297.919922,22355.619141,22283.349609,22331.349609,22331.349609,302740000
2017-09-19,22349.699219,22386.009766,22340.710938,22370.800781,22370.800781,295570000
2017-09-20,22351.380859,22413.259766,22314.679688,22412.589844,22412.589844,334560000
2017-09-21,22414.019531,22419.509766,22356.550781,22359.230469,22359.230469,287390000
2017-09-22,22334.070313,22364.310547,22299.580078,22349.589844,22349.589844,297140000
2017-09-25,22320.470703,22359.880859,22219.109375,22296.089844,22296.089844,332430000
2017-09-26,22322.029297,22369.349609,22279.519531,22284.320313,22284.320313,285990000
2017-09-27,22330.929688,22371.099609,22254.929688,22340.710938,22340.710938,342900000
2017-09-28,22306.830078,22394.740234,22288.970703,22381.199219,22381.199219,263010000
2017-09-29,22358.470703,22405.630859,22332.960938,22405.089844,22405.089844,274790000
2017-10-02,22423.470703,22559.380859,22416.000000,22557.599609,22557.599609,268530000
2017-10-03,22564.449219,22646.320313,22562.900391,22641.669922,22641.669922,238830000
2017-10-04,22645.669922,22685.939453,22632.800781,22661.640625,22661.640625,235730000
2017-10-05,22669.080078,22777.039063,22655.140625,22775.390625,22775.390625,246400000
2017-10-06,22762.029297,22773.669922,22730.849609,22773.669922,22773.669922,221450000
2017-10-09,22779.730469,22803.369141,22739.380859,22761.070313,22761.070313,310770000
2017-10-10,22784.759766,22850.509766,22770.990234,22830.679688,22830.679688,319270000
2017-10-11,22827.650391,22872.890625,22821.660156,22872.890625,22872.890625,316000000
2017-10-12,22854.849609,22884.820313,22821.130859,22841.009766,22841.009766,291790000
2017-10-13,22876.429688,22905.330078,22855.929688,22871.720703,22871.720703,259560000
2017-10-16,22892.919922,22960.119141,22887.119141,22956.960938,22956.960938,247180000
2017-10-17,22952.410156,23002.199219,22948.230469,22997.439453,22997.439453,273090000
2017-10-18,23087.130859,23172.929688,23086.750000,23157.599609,23157.599609,271870000
2017-10-19,23107.470703,23167.240234,23052.669922,23163.039063,23163.039063,350400000
2017-10-20,23205.179688,23328.839844,23201.779297,23328.630859,23328.630859,474380000
2017-10-23,23348.949219,23368.369141,23273.960938,23273.960938,23273.960938,456830000
2017-10-24,23346.779297,23485.250000,23343.230469,23441.759766,23441.759766,406850000
2017-10-25,23431.089844,23451.509766,23251.109375,23329.460938,23329.460938,399560000
2017-10-26,23380.890625,23459.839844,23380.890625,23400.859375,23400.859375,370600000
2017-10-27,23419.160156,23449.400391,23353.160156,23434.189453,23434.189453,518870000
2017-10-30,23405.750000,23428.750000,23327.869141,23348.740234,23348.740234,436900000
2017-10-31,23369.220703,23406.349609,23334.390625,23377.240234,23377.240234,388050000
2017-11-01,23442.900391,23517.710938,23388.910156,23435.009766,23435.009766,361260000
2017-11-02,23463.240234,23531.380859,23350.980469,23516.259766,23516.259766,348040000
2017-11-03,23549.589844,23557.060547,23481.570313,23539.189453,23539.189453,312250000
2017-11-06,23533.960938,23574.859375,23520.750000,23548.419922,23548.419922,325190000
2017-11-07,23574.029297,23602.119141,23484.189453,23557.230469,23557.230469,285080000
2017-11-08,23542.599609,23575.000000,23510.560547,23563.359375,23563.359375,264670000
2017-11-09,23492.089844,23516.740234,23310.019531,23461.939453,23461.939453,305440000
2017-11-10,23432.710938,23452.199219,23392.960938,23422.210938,23422.210938,351280000
2017-11-13,23367.470703,23461.679688,23343.339844,23439.699219,23439.699219,491260000
2017-11-14,23388.400391,23414.080078,23271.570313,23409.470703,23409.470703,561330000
2017-11-15,23334.589844,23344.990234,23242.750000,23271.279297,23271.279297,404300000
2017-11-16,23365.339844,23492.189453,23365.339844,23458.359375,23458.359375,402020000
2017-11-17,23433.769531,23433.769531,23356.009766,23358.240234,23358.240234,386000000
2017-11-20,23370.710938,23456.880859,23360.580078,23430.330078,23430.330078,315330000
2017-11-21,23500.150391,23617.800781,23500.150391,23590.830078,23590.830078,329650000
2017-11-22,23597.240234,23605.769531,23507.609375,23526.179688,23526.179688,268760000
2017-11-24,23552.750000,23599.179688,23551.589844,23557.990234,23557.990234,118610000
2017-11-27,23552.859375,23638.919922,23545.019531,23580.779297,23580.779297,296320000
2017-11-28,23625.189453,23849.609375,23617.109375,23836.710938,23836.710938,319240000
2017-11-29,23883.259766,23959.759766,23872.589844,23940.679688,23940.679688,401410000
2017-11-30,24013.800781,24327.820313,24013.800781,24272.349609,24272.349609,488200000
2017-12-01,24305.400391,24322.060547,23921.900391,24231.589844,24231.589844,417910000
2017-12-04,24424.109375,24534.039063,24288.189453,24290.050781,24290.050781,424250000
2017-12-05,24335.009766,24349.740234,24155.279297,24180.640625,24180.640625,371190000
2017-12-06,24171.900391,24229.349609,24134.490234,24140.910156,24140.910156,312720000
2017-12-07,24116.599609,24262.880859,24101.240234,24211.480469,24211.480469,319060000
2017-12-08,24263.259766,24330.119141,24225.500000,24329.160156,24329.160156,293590000
2017-12-11,24338.109375,24389.720703,24314.740234,24386.029297,24386.029297,300580000
2017-12-12,24452.960938,24552.970703,24443.830078,24504.800781,24504.800781,342220000
2017-12-13,24525.189453,24666.019531,24518.300781,24585.429688,24585.429688,325280000
2017-12-14,24631.009766,24672.480469,24508.660156,24508.660156,24508.660156,314780000
2017-12-15,24585.710938,24688.619141,24584.439453,24651.740234,24651.740234,635740000
2017-12-18,24739.560547,24876.070313,24739.560547,24792.199219,24792.199219,354880000
2017-12-19,24834.380859,24850.109375,24715.599609,24754.750000,24754.750000,335330000
2017-12-20,24838.089844,24852.439453,24697.109375,24726.650391,24726.650391,341790000
2017-12-21,24778.259766,24850.910156,24766.269531,24782.289063,24782.289063,339530000
2017-12-22,24764.039063,24784.150391,24717.509766,24754.060547,24754.060547,255140000
2017-12-26,24715.839844,24778.130859,24708.419922,24746.210938,24746.210938,208290000
2017-12-27,24766.519531,24789.519531,24731.679688,24774.300781,24774.300781,225890000
2017-12-28,24807.210938,24839.230469,24797.130859,24837.509766,24837.509766,200960000
2017-12-29,24849.630859,24871.660156,24719.220703,24719.220703,24719.220703,270760000
2018-01-02,24809.349609,24864.189453,24741.699219,24824.009766,24824.009766,341130000
2018-01-03,24850.449219,24941.919922,24825.550781,24922.679688,24922.679688,456790000
2018-01-04,24964.859375,25105.960938,24963.269531,25075.130859,25075.130859,403280000
2018-01-05,25114.919922,25299.789063,25112.009766,25295.869141,25295.869141,358020000
2018-01-08,25308.400391,25311.990234,25235.410156,25283.000000,25283.000000,341390000
2018-01-09,25312.050781,25439.779297,25308.410156,25385.800781,25385.800781,333490000
2018-01-10,25348.130859,25404.919922,25256.990234,25369.130859,25369.130859,341470000
2018-01-11,25398.599609,25575.419922,25396.189453,25574.730469,25574.730469,346830000
2018-01-12,25638.390625,25810.429688,25633.080078,25803.189453,25803.189453,376390000
2018-01-16,25987.619141,26086.119141,25702.990234,25792.859375,25792.859375,606520000
2018-01-17,25910.779297,26130.449219,25865.019531,26115.650391,26115.650391,522720000
2018-01-18,26149.550781,26153.419922,25947.320313,26017.810547,26017.810547,492780000
2018-01-19,25987.349609,26071.720703,25942.830078,26071.720703,26071.720703,585000000
2018-01-22,26025.320313,26215.230469,25974.650391,26214.599609,26214.599609,431200000
2018-01-23,26214.869141,26246.189453,26143.900391,26210.810547,26210.810547,433490000
2018-01-24,26282.070313,26392.800781,26106.939453,26252.119141,26252.119141,518790000
2018-01-25,26313.060547,26458.250000,26259.720703,26392.789063,26392.789063,401390000
2018-01-26,26466.740234,26616.710938,26425.349609,26616.710938,26616.710938,477780000
2018-01-29,26584.279297,26608.900391,26435.339844,26439.480469,26439.480469,421000000
2018-01-30,26198.449219,26256.990234,26028.419922,26076.890625,26076.890625,448330000
2018-01-31,26268.169922,26338.029297,26050.980469,26149.390625,26149.390625,479130000
2018-02-01,26083.039063,26306.699219,26014.439453,26186.710938,26186.710938,410620000
2018-02-02,26061.789063,26061.789063,25490.660156,25520.960938,25520.960938,522880000
2018-02-05,25337.869141,25520.529297,23923.880859,24345.750000,24345.750000,714450000
2018-02-06,24085.169922,24946.230469,23778.740234,24912.769531,24912.769531,823940000
2018-02-07,24892.869141,25293.960938,24785.439453,24893.349609,24893.349609,504620000
2018-02-08,24902.300781,24903.679688,23849.230469,23860.460938,23860.460938,657500000
2018-02-09,23992.669922,24382.140625,23360.289063,24190.900391,24190.900391,735030000
2018-02-12,24337.759766,24765.160156,24290.480469,24601.269531,24601.269531,496610000
2018-02-13,24540.330078,24705.720703,24421.029297,24640.449219,24640.449219,374410000
2018-02-14,24535.820313,24925.949219,24490.359375,24893.490234,24893.490234,431160000
2018-02-15,25047.820313,25203.949219,24809.419922,25200.369141,25200.369141,416780000
2018-02-16,25165.939453,25432.419922,25149.259766,25219.380859,25219.380859,406730000
2018-02-20,25124.910156,25179.009766,24884.189453,24964.750000,24964.750000,421510000
2018-02-21,24988.060547,25267.990234,24792.990234,24797.779297,24797.779297,456070000
2018-02-22,24855.410156,25156.720703,24854.830078,24962.480469,24962.480469,378900000
2018-02-23,25050.509766,25313.910156,25028.730469,25309.990234,25309.990234,335420000
2018-02-26,25403.349609,25732.800781,25398.560547,25709.269531,25709.269531,473360000
2018-02-27,25735.779297,25800.349609,25407.830078,25410.029297,25410.029297,438390000
2018-02-28,25485.150391,25576.150391,25022.419922,25029.199219,25029.199219,451870000
2018-03-01,25024.039063,25185.349609,24442.560547,24608.980469,24608.980469,506280000
2018-03-02,24394.910156,24592.460938,24217.759766,24538.060547,24538.060547,437130000
2018-03-05,24471.310547,24961.000000,24387.150391,24874.759766,24874.759766,383910000
2018-03-06,24965.890625,24995.240234,24708.410156,24884.119141,24884.119141,331770000
2018-03-07,24758.150391,24849.679688,24535.119141,24801.359375,24801.359375,394070000
2018-03-08,24853.410156,24950.490234,24703.050781,24895.210938,24895.210938,327300000
2018-03-09,25004.890625,25336.330078,25004.890625,25335.740234,25335.740234,371570000
2018-03-12,25372.439453,25449.150391,25152.019531,25178.609375,25178.609375,362580000
2018-03-13,25257.750000,25376.400391,24947.500000,25007.029297,25007.029297,447880000
2018-03-14,25086.970703,25130.119141,24668.830078,24758.119141,24758.119141,356830000
2018-03-15,24837.289063,25053.869141,24753.289063,24873.660156,24873.660156,316310000
2018-03-16,24877.339844,25031.000000,24857.089844,24946.509766,24946.509766,654240000
2018-03-19,24893.689453,24893.689453,24453.140625,24610.910156,24610.910156,377990000
2018-03-20,24650.640625,24803.609375,24650.640625,24727.269531,24727.269531,342510000
2018-03-21,24723.490234,24977.650391,24655.400391,24682.310547,24682.310547,343230000
2018-03-22,24526.009766,24526.009766,23938.740234,23957.890625,23957.890625,439280000
2018-03-23,23995.179688,24108.470703,23509.060547,23533.199219,23533.199219,482550000
2018-03-26,23825.740234,24232.300781,23741.220703,24202.599609,24202.599609,479540000
2018-03-27,24276.619141,24446.220703,23708.730469,23857.710938,23857.710938,524480000
2018-03-28,23883.080078,24092.470703,23728.669922,23848.419922,23848.419922,530040000
2018-03-29,23949.179688,24314.300781,23928.130859,24103.109375,24103.109375,463550000
2018-04-02,24076.599609,24123.800781,23344.519531,23644.189453,23644.189453,509820000
2018-04-03,23698.330078,24044.349609,23664.330078,24033.359375,24033.359375,394130000
2018-04-04,23654.150391,24308.960938,23523.160156,24264.300781,24264.300781,388540000