"Date" "Open" "High" "Low" "Close" "Volume" "Adj.Close"
"1990-03-01" 1836 1838 1827 1832 0 1832
"1990-03-02" 1831 1860 1831 1860 0 1860
"1990-03-05" 1866 1874 1862 1874 0 1874
"1990-03-06" 1869 1875 1866 1872 0 1872
"1990-03-07" 1874 1881 1874 1880 0 1880
"1990-03-08" 1891 1923 1891 1917 0 1917
"1990-03-09" 1936 1941 1921 1921 0 1921
"1990-03-12" 1917 1918 1912 1912 0 1912
"1990-03-13" 1924 1924 1924 1924 0 1924
"1990-03-14" 1919 1946 1919 1946 0 1946
"1990-03-15" 1966 1967 1950 1964 0 1964
"1990-03-16" 1963 1967 1952 1958 0 1958
"1990-03-19" 1950 1953 1931 1936 0 1936
"1990-03-20" 1934 1941 1922 1925 0 1925
"1990-03-21" 1926 1940 1924 1938 0 1938
"1990-03-22" 1918 1931 1910 1914 0 1914
"1990-03-23" 1924 1944 1923 1937 0 1937
"1990-03-26" 1948 1967 1948 1964 0 1964
"1990-03-27" 1956 1959 1944 1946 0 1946
"1990-03-28" 1944 1948 1931 1939 0 1939
"1990-03-29" 1944 1953 1940 1947 0 1947
"1990-03-30" 1943 1975 1943 1972 0 1972
"1990-04-02" 1951 1962 1937 1947 0 1947
"1990-04-03" 1953 1990 1953 1985 0 1985
"1990-04-04" 1997 2014 1994 2001 0 2001
"1990-04-05" 2004 2034 1997 2028 0 2028
"1990-04-06" 2054 2081 2053 2070 0 2070
"1990-04-09" 2076 2086 2063 2083 0 2083
"1990-04-10" 2076 2079 2065 2075 0 2075
"1990-04-11" 2074 2107 2072 2103 0 2103
"1990-04-12" 2105 2117 2096 2117 0 2117
"1990-04-17" 2122 2141 2117 2126 0 2126
"1990-04-18" 2128 2128 2096 2098 0 2098
"1990-04-19" 2073 2102 2072 2097 0 2097
"1990-04-20" 2101 2131 2100 2129 0 2129
"1990-04-23" 2126 2138 2084 2090 0 2090
"1990-04-24" 2082 2109 2082 2101 0 2101
"1990-04-25" 2104 2114 2091 2092 0 2092
"1990-04-26" 2100 2108 2067 2072 0 2072
"1990-04-27" 2080 2080 2054 2066 0 2066
"1990-04-30" 2057 2057 2032 2046 0 2046
"1990-05-02" 2056 2073 2048 2066 0 2066
"1990-05-03" 2085 2104 2081 2099 0 2099
"1990-05-04" 2108 2116 2096 2099 0 2099
"1990-05-07" 2111 2122 2103 2120 0 2120
"1990-05-09" 2133 2134 2103 2103 0 2103
"1990-05-10" 2104 2106 2089 2104 0 2104
"1990-05-11" 2089 2102 2081 2092 0 2092
"1990-05-14" 2099 2099 2083 2090 0 2090
"1990-05-15" 2088 2088 2064 2070 0 2070
"1990-05-16" 2068 2080 2057 2071 0 2071
"1990-05-17" 2069 2105 2069 2104 0 2104
"1990-05-18" 2110 2120 2096 2100 0 2100
"1990-05-21" 2083 2094 2075 2092 0 2092
"1990-05-22" 2094 2117 2093 2115 0 2115
"1990-05-23" 2136 2141 2117 2123 0 2123
"1990-05-25" 2124 2124 2110 2112 0 2112
"1990-05-28" 2098 2116 2093 2114 0 2114
"1990-05-29" 2109 2125 2107 2123 0 2123
"1990-05-30" 2135 2140 2116 2121 0 2121
"1990-05-31" 2120 2121 2094 2107 0 2107
"1990-06-01" 2102 2102 2083 2087 0 2087
"1990-06-05" 2090 2091 2065 2069 0 2069
"1990-06-06" 2057 2068 2041 2045 0 2045
"1990-06-07" 2046 2059 2045 2045 0 2045
"1990-06-08" 2045 2050 2016 2021 0 2021
"1990-06-11" 1998 2010 1988 2001 0 2001
"1990-06-12" 2009 2012 1998 2006 0 2006
"1990-06-13" 2022 2034 2011 2026 0 2026
"1990-06-14" 2034 2035 2021 2028 0 2028
"1990-06-15" 2025 2029 2009 2012 0 2012
"1990-06-18" 2008 2012 1987 1988 0 1988
"1990-06-19" 1972 2003 1972 2000 0 2000
"1990-06-20" 2002 2009 1999 2004 0 2004
"1990-06-21" 2004 2017 2003 2008 0 2008
"1990-06-22" 2032 2037 2023 2032 0 2032
"1990-06-25" 2034 2045 2025 2040 0 2040
"1990-06-26" 2044 2056 2040 2053 0 2053
"1990-06-27" 2048 2059 2031 2034 0 2034
"1990-06-28" 2036 2053 2029 2038 0 2038
"1990-06-29" 2039 2050 2019 2035 0 2035
"1990-07-02" 2025 2035 2024 2035 0 2035
"1990-07-03" 2034 2046 2029 2031 0 2031
"1990-07-04" 2027 2032 2013 2032 0 2032
"1990-07-05" 2016 2016 1987 2000 0 2000
"1990-07-06" 1990 2002 1989 2002 0 2002
"1990-07-09" 2005 2009 1989 2002 0 2002
"1990-07-10" 1985 1986 1957 1963 0 1963
"1990-07-11" 1953 1975 1950 1970 0 1970
"1990-07-12" 1979 1983 1972 1975 0 1975
"1990-07-13" 1989 2002 1984 1998 0 1998
"1990-07-16" 2001 2016 1998 2015 0 2015
"1990-07-17" 2024 2025 2015 2019 0 2019
"1990-07-18" 2023 2036 2023 2029 0 2029
"1990-07-19" 2028 2030 2021 2023 0 2023
"1990-07-20" 2025 2031 2017 2031 0 2031
"1990-07-23" 2021 2026 1970 1990 0 1990
"1990-07-24" 1997 2000 1985 1995 0 1995
"1990-07-25" 2005 2006 1995 1998 0 1998
"1990-07-26" 2001 2005 1981 1984 0 1984
"1990-07-27" 1973 1973 1956 1965 0 1965
"1990-07-30" 1959 1961 1945 1955 0 1955
"1990-07-31" 1967 1971 1955 1965 0 1965
"1990-08-01" 1959 1966 1953 1960 0 1960
"1990-08-02" 1949 1960 1897 1916 0 1916
"1990-08-03" 1906 1912 1861 1869 0 1869
"1990-08-06" 1826 1833 1737 1774 0 1774
"1990-08-07" 1757 1816 1755 1812 0 1812
"1990-08-08" 1805 1805 1725 1757 0 1757
"1990-08-09" 1774 1784 1765 1780 0 1780
"1990-08-10" 1791 1796 1770 1778 0 1778
"1990-08-13" 1737 1740 1706 1721 0 1721
"1990-08-14" 1736 1744 1704 1712 0 1712
"1990-08-16" 1725 1733 1712 1723 0 1723
"1990-08-17" 1679 1683 1650 1665 0 1665
"1990-08-20" 1642 1644 1587 1611 0 1611
"1990-08-21" 1615 1617 1526 1546 0 1546
"1990-08-22" 1510 1592 1507 1586 0 1586
"1990-08-23" 1540 1553 1519 1553 0 1553
"1990-08-24" 1585 1621 1575 1617 0 1617
"1990-08-27" 1693 1703 1669 1700 0 1700
"1990-08-28" 1705 1705 1665 1680 0 1680
"1990-08-29" 1671 1703 1651 1698 0 1698
"1990-08-30" 1717 1747 1716 1723 0 1723
"1990-08-31" 1716 1716 1682 1690 0 1690
"1990-09-03" 1668 1669 1637 1644 0 1644
"1990-09-04" 1616 1621 1592 1621 0 1621
"1990-09-05" 1632 1639 1611 1638 0 1638
"1990-09-06" 1631 1631 1606 1609 0 1609
"1990-09-07" 1591 1619 1591 1619 0 1619
"1990-09-10" 1675 1687 1659 1662 0 1662
"1990-09-11" 1645 1655 1641 1654 0 1654
"1990-09-12" 1672 1687 1639 1648 0 1648
"1990-09-13" 1662 1662 1624 1646 0 1646
"1990-09-14" 1623 1630 1603 1615 0 1615
"1990-09-17" 1596 1605 1590 1604 0 1604
"1990-09-18" 1593 1595 1571 1580 0 1580
"1990-09-19" 1586 1586 1560 1570 0 1570
"1990-09-20" 1570 1571 1537 1540 0 1540
"1990-09-21" 1523 1543 1502 1543 0 1543
"1990-09-24" 1526 1538 1490 1503 0 1503
"1990-09-25" 1503 1517 1473 1485 0 1485
"1990-09-26" 1483 1515 1472 1499 0 1499
"1990-09-27" 1501 1531 1498 1524 0 1524
"1990-09-28" 1483 1515 1472 1499 0 1499
"1990-10-01" 1515 1543 1513 1541 0 1541
"1990-10-02" 1592 1593 1568 1573 0 1573
"1990-10-03" 1560 1568 1555 1567 0 1567
"1990-10-04" 1558 1561 1542 1553 0 1553
"1990-10-05" 1539 1556 1511 1552 0 1552
"1990-10-08" 1577 1598 1576 1586 0 1586
"1990-10-09" 1575 1575 1547 1551 0 1551
"1990-10-10" 1539 1544 1518 1540 0 1540
"1990-10-11" 1542 1552 1530 1542 0 1542
"1990-10-12" 1543 1582 1541 1575 0 1575
"1990-10-15" 1600 1613 1584 1599 0 1599
"1990-10-16" 1608 1612 1592 1602 0 1602
"1990-10-17" 1606 1617 1588 1616 0 1616
"1990-10-18" 1620 1647 1611 1647 0 1647
"1990-10-19" 1650 1650 1638 1644 0 1644
"1990-10-22" 1643 1644 1632 1640 0 1640
"1990-10-23" 1644 1678 1643 1676 0 1676
"1990-10-24" 1680 1682 1657 1667 0 1667
"1990-10-25" 1671 1672 1643 1646 0 1646
"1990-10-26" 1626 1626 1609 1618 0 1618
"1990-10-29" 1609 1630 1607 1628 0 1628
"1990-10-30" 1615 1615 1601 1613 0 1613
"1990-10-31" 1615 1649 1609 1645 0 1645
"1990-11-02" 1630 1639 1626 1639 0 1639
"1990-11-05" 1632 1632 1618 1620 0 1620
"1990-11-06" 1620 1621 1609 1613 0 1613
"1990-11-07" 1603 1604 1578 1583 0 1583
"1990-11-08" 1553 1570 1549 1570 0 1570
"1990-11-09" 1558 1579 1558 1573 0 1573
"1990-11-12" 1576 1599 1576 1597 0 1597
"1990-11-13" 1616 1628 1603 1610 0 1610
"1990-11-14" 1597 1601 1589 1599 0 1599
"1990-11-15" 1588 1602 1587 1598 0 1598
"1990-11-16" 1589 1612 1587 1612 0 1612
"1990-11-19" 1622 1646 1616 1633 0 1633
"1990-11-20" 1646 1649 1628 1633 0 1633
"1990-11-21" 1620 1634 1613 1627 0 1627
"1990-11-22" 1636 1647 1634 1639 0 1639
"1990-11-23" 1654 1654 1636 1640 0 1640
"1990-11-26" 1648 1648 1597 1607 0 1607
"1990-11-27" 1601 1613 1593 1606 0 1606
"1990-11-28" 1594 1606 1589 1601 0 1601
"1990-11-29" 1592 1607 1591 1607 0 1607
"1990-11-30" 1598 1610 1598 1605 0 1605
"1990-12-03" 1628 1648 1627 1645 0 1645
"1990-12-04" 1636 1648 1633 1646 0 1646
"1990-12-05" 1661 1673 1657 1660 0 1660
"1990-12-06" 1678 1709 1675 1693 0 1693
"1990-12-07" 1696 1701 1688 1691 0 1691
"1990-12-10" 1684 1695 1675 1675 0 1675
"1990-12-11" 1670 1671 1658 1665 0 1665
"1990-12-12" 1666 1677 1661 1668 0 1668
"1990-12-13" 1680 1682 1647 1659 0 1659
"1990-12-14" 1645 1648 1632 1635 0 1635
"1990-12-17" 1612 1615 1598 1606 0 1606
"1990-12-18" 1602 1613 1586 1591 0 1591
"1990-12-19" 1619 1619 1578 1589 0 1589
"1990-12-20" 1574 1576 1541 1553 0 1553
"1990-12-21" 1542 1572 1539 1564 0 1564
"1990-12-26" 1553 1572 1537 1537 0 1537
"1990-12-27" 1553 1555 1520 1529 0 1529
"1990-12-28" 1522 1522 1498 1509 0 1509
"1991-01-02" 1504 1509 1488 1505 0 1505
"1991-01-03" 1500 1540 1500 1539 0 1539
"1991-01-04" 1535 1552 1533 1547 0 1547
"1991-01-07" 1533 1533 1501 1508 0 1508
"1991-01-08" 1475 1507 1475 1503 0 1503
"1991-01-09" 1511 1554 1509 1552 0 1552
"1991-01-10" 1509 1519 1503 1507 0 1507
"1991-01-11" 1513 1523 1486 1495 0 1495
"1991-01-14" 1461 1463 1432 1441 0 1441
"1991-01-15" 1438 1459 1425 1457 0 1457
"1991-01-16" 1443 1476 1432 1457 0 1457
"1991-01-17" 1547 1574 1524 1560 0 1560
"1991-01-18" 1547 1568 1540 1560 0 1560
"1991-01-21" 1561 1571 1545 1553 0 1553
"1991-01-22" 1541 1549 1532 1548 0 1548
"1991-01-23" 1536 1537 1519 1522 0 1522
"1991-01-24" 1535 1556 1533 1553 0 1553
"1991-01-25" 1563 1568 1556 1563 0 1563
"1991-01-28" 1559 1566 1547 1565 0 1565
"1991-01-29" 1567 1567 1548 1554 0 1554
"1991-01-30" 1562 1584 1562 1582 0 1582
"1991-01-31" 1595 1600 1566 1580 0 1580
"1991-02-01" 1577 1587 1565 1578 0 1578
"1991-02-04" 1581 1589 1576 1581 0 1581
"1991-02-05" 1602 1608 1595 1606 0 1606
"1991-02-06" 1601 1602 1588 1598 0 1598
"1991-02-07" 1610 1610 1592 1598 0 1598
"1991-02-08" 1595 1623 1592 1622 0 1622
"1991-02-11" 1629 1641 1629 1637 0 1637
"1991-02-12" 1647 1649 1622 1626 0 1626
"1991-02-13" 1624 1642 1622 1636 0 1636
"1991-02-14" 1643 1661 1640 1652 0 1652
"1991-02-15" 1650 1703 1650 1670 0 1670
"1991-02-18" 1676 1701 1674 1695 0 1695
"1991-02-19" 1704 1719 1697 1701 0 1701
"1991-02-20" 1684 1701 1681 1693 0 1693
"1991-02-21" 1707 1722 1694 1710 0 1710
"1991-02-22" 1716 1721 1710 1717 0 1717
"1991-02-25" 1742 1751 1739 1745 0 1745
"1991-02-26" 1736 1736 1708 1712 0 1712
"1991-02-27" 1696 1732 1696 1731 0 1731
"1991-02-28" 1751 1762 1744 1760 0 1760
"1991-03-01" 1746 1755 1733 1747 0 1747
"1991-03-04" 1750 1768 1742 1766 0 1766
"1991-03-05" 1772 1800 1771 1800 0 1800
"1991-03-06" 1826 1848 1812 1821 0 1821
"1991-03-07" 1809 1837 1805 1832 0 1832
"1991-03-08" 1843 1855 1822 1828 0 1828
"1991-03-11" 1821 1829 1792 1797 0 1797
"1991-03-12" 1798 1810 1782 1795 0 1795
"1991-03-13" 1783 1787 1772 1781 0 1781
"1991-03-14" 1795 1818 1795 1816 0 1816
"1991-03-15" 1821 1823 1793 1800 0 1800
"1991-03-18" 1783 1788 1770 1778 0 1778
"1991-03-19" 1763 1775 1734 1741 0 1741
"1991-03-20" 1726 1759 1726 1752 0 1752
"1991-03-21" 1775 1779 1767 1771 0 1771
"1991-03-22" 1768 1774 1760 1772 0 1772
"1991-03-25" 1769 1779 1757 1773 0 1773
"1991-03-26" 1767 1779 1767 1775 0 1775
"1991-03-27" 1787 1801 1783 1797 0 1797
"1991-03-28" 1798 1819 1794 1816 0 1816
"1991-04-02" 1815 1831 1815 1827 0 1827
"1991-04-03" 1845 1856 1845 1852 0 1852
"1991-04-04" 1848 1859 1831 1836 0 1836
"1991-04-05" 1835 1859 1835 1852 0 1852
"1991-04-08" 1845 1851 1840 1847 0 1847
"1991-04-09" 1851 1856 1843 1846 0 1846
"1991-04-10" 1831 1831 1812 1817 0 1817
"1991-04-11" 1815 1828 1806 1825 0 1825
"1991-04-12" 1822 1837 1814 1821 0 1821
"1991-04-15" 1823 1833 1820 1822 0 1822
"1991-04-16" 1820 1821 1800 1803 0 1803
"1991-04-17" 1811 1831 1810 1829 0 1829
"1991-04-18" 1836 1840 1810 1816 0 1816
"1991-04-19" 1798 1803 1787 1791 0 1791
"1991-04-22" 1775 1778 1762 1767 0 1767
"1991-04-23" 1778 1794 1772 1782 0 1782
"1991-04-24" 1782 1784 1771 1782 0 1782
"1991-04-25" 1778 1786 1774 1777 0 1777
"1991-04-26" 1774 1788 1770 1774 0 1774
"1991-04-29" 1782 1801 1782 1797 0 1797
"1991-04-30" 1793 1793 1772 1779 0 1779
"1991-05-02" 1793 1826 1787 1824 0 1824
"1991-05-03" 1821 1834 1820 1832 0 1832
"1991-05-06" 1831 1832 1816 1828 0 1828
"1991-05-07" 1822 1831 1821 1830 0 1830
"1991-05-10" 1838.900024 1852.5 1838.599976 1850.300049 0 1850.300049
"1991-05-13" 1833.900024 1842.800049 1832.699951 1834.5 0 1834.5
"1991-05-14" 1831.800049 1833.099976 1799 1805.599976 0 1805.599976
"1991-05-15" 1793.5 1806.5 1785.5 1802.599976 0 1802.599976
"1991-05-16" 1806.5 1829 1806.199951 1826.300049 0 1826.300049
"1991-05-17" 1835.599976 1838.199951 1822.099976 1827 0 1827
"1991-05-21" 1826.5 1834.400024 1819.699951 1833.099976 0 1833.099976
"1991-05-22" 1837.800049 1846.099976 1829.300049 1831.099976 0 1831.099976
"1991-05-23" 1820.300049 1826 1812.400024 1813.699951 0 1813.699951
"1991-05-24" 1821.099976 1821.099976 1803.199951 1804.800049 0 1804.800049
"1991-05-27" 1798.5 1804.400024 1792 1801.5 0 1801.5
"1991-05-28" 1806.800049 1810.900024 1794.099976 1794.099976 0 1794.099976
"1991-05-29" 1823 1830.5 1816.800049 1825.199951 0 1825.199951
"1991-05-30" 1826.599976 1838.599976 1823.800049 1837.099976 0 1837.099976
"1991-05-31" 1848 1864.400024 1845 1861.800049 0 1861.800049
"1991-06-03" 1864.5 1877.900024 1861.599976 1865.699951 0 1865.699951
"1991-06-04" 1859.699951 1859.699951 1845.5 1851.300049 0 1851.300049
"1991-06-05" 1857.599976 1870.199951 1856.5 1862.900024 0 1862.900024
"1991-06-06" 1860.099976 1877.099976 1858.599976 1863.900024 0 1863.900024
"1991-06-07" 1863.800049 1863.800049 1850.300049 1852.5 0 1852.5
"1991-06-10" 1840.5 1848.400024 1840.5 1846.300049 0 1846.300049
"1991-06-11" 1851.900024 1876.900024 1851.5 1874.800049 0 1874.800049
"1991-06-12" 1869.800049 1873.900024 1846.900024 1846.900024 0 1846.900024
"1991-06-13" 1844.300049 1851.300049 1834.099976 1847.199951 0 1847.199951
"1991-06-14" 1852.400024 1860.599976 1842.699951 1858.199951 0 1858.199951
"1991-06-17" 1861.400024 1861.400024 1837.300049 1844.900024 0 1844.900024
"1991-06-18" 1824.5 1832.599976 1819.199951 1830.599976 0 1830.599976
"1991-06-19" 1816.800049 1818.599976 1794.300049 1798.199951 0 1798.199951
"1991-06-20" 1799.699951 1801.900024 1784.400024 1793.699951 0 1793.699951
"1991-06-21" 1802.300049 1815.599976 1801.800049 1806.599976 0 1806.599976
"1991-06-24" 1794.699951 1795.800049 1773.400024 1775.599976 0 1775.599976
"1991-06-25" 1768.699951 1788.400024 1767.900024 1775.5 0 1775.5
"1991-06-26" 1779.400024 1783.400024 1756.300049 1760.5 0 1760.5
"1991-06-27" 1765 1775.599976 1757.300049 1768 0 1768
"1991-06-28" 1764.599976 1767.800049 1734.5 1747.599976 0 1747.599976
"1991-07-01" 1767.699951 1772.900024 1761.199951 1772.800049 0 1772.800049
"1991-07-02" 1760.400024 1760.400024 1744 1750.5 0 1750.5
"1991-07-03" 1732.900024 1739.699951 1713.900024 1718 0 1718
"1991-07-04" 1726.099976 1734.400024 1704.800049 1708.099976 0 1708.099976
"1991-07-05" 1705.199951 1723.099976 1697.099976 1723.099976 0 1723.099976
"1991-07-08" 1709 1715.5 1697.599976 1714.300049 0 1714.300049
"1991-07-09" 1732.300049 1735.699951 1722.900024 1734.5 0 1734.5
"1991-07-10" 1736.400024 1757.400024 1734.900024 1757.400024 0 1757.400024
"1991-07-11" 1755.099976 1763.699951 1748 1754 0 1754
"1991-07-12" 1761.699951 1764.800049 1751.5 1754.300049 0 1754.300049
"1991-07-15" 1753 1760.400024 1746.900024 1759.800049 0 1759.800049
"1991-07-16" 1762.400024 1770.199951 1752 1755.5 0 1755.5
"1991-07-17" 1753.800049 1758.099976 1745.099976 1758.099976 0 1758.099976
"1991-07-18" 1752.300049 1757.900024 1746.699951 1757.5 0 1757.5
"1991-07-19" 1761.800049 1765.800049 1759.5 1763.5 0 1763.5
"1991-07-22" 1757.699951 1764.699951 1752 1762.800049 0 1762.800049
"1991-07-23" 1761.599976 1775.800049 1761.400024 1768.900024 0 1768.900024
"1991-07-24" 1770.400024 1785.800049 1770.400024 1778.099976 0 1778.099976
"1991-07-25" 1777.099976 1783.599976 1773.5 1780.099976 0 1780.099976
"1991-07-26" 1778.300049 1780.800049 1759.800049 1767.699951 0 1767.699951
"1991-07-29" 1759.5 1760.400024 1754.5 1757.900024 0 1757.900024
"1991-07-30" 1759.599976 1760.800049 1751.199951 1756.599976 0 1756.599976
"1991-07-31" 1753 1757.199951 1742.400024 1754.699951 0 1754.699951
"1991-08-01" 1762.099976 1769.800049 1760.5 1766.800049 0 1766.800049
"1991-08-02" 1764.699951 1777.400024 1762.400024 1766.5 0 1766.5
"1991-08-05" 1768 1768.400024 1760.800049 1762.199951 0 1762.199951
"1991-08-06" 1755.300049 1760.300049 1752.5 1759.5 0 1759.5
"1991-08-07" 1769.900024 1786.699951 1768.099976 1782.400024 0 1782.400024
"1991-08-08" 1779.800049 1789.699951 1779.699951 1789.5 0 1789.5
"1991-08-09" 1783.400024 1788.099976 1779.699951 1783.5 0 1783.5
"1991-08-12" 1778.800049 1781.800049 1771.400024 1780.400024 0 1780.400024
"1991-08-13" 1786 1810.099976 1785.300049 1808.800049 0 1808.800049
"1991-08-14" 1807.5 1820.300049 1807 1820.300049 0 1820.300049
"1991-08-19" 1723.800049 1723.800049 1663.300049 1687.5 0 1687.5
"1991-08-20" 1712.599976 1731.5 1704.400024 1725.599976 0 1725.599976
"1991-08-21" 1739.5 1793 1738.5 1792.900024 0 1792.900024
"1991-08-22" 1804.900024 1828.199951 1797 1819.099976 0 1819.099976
"1991-08-23" 1823.900024 1838.5 1822.5 1833.5 0 1833.5
"1991-08-26" 1836.699951 1855.800049 1836.099976 1853.400024 0 1853.400024
"1991-08-27" 1849.099976 1854.099976 1839.400024 1849.699951 0 1849.699951
"1991-08-28" 1845.800049 1858.800049 1845.199951 1851.800049 0 1851.800049
"1991-08-29" 1862.5 1867.599976 1854 1857.699951 0 1857.699951
"1991-08-30" 1854.699951 1864.300049 1844.099976 1864.300049 0 1864.300049
"1991-09-02" 1859.900024 1870.300049 1859.300049 1863.5 0 1863.5
"1991-09-03" 1873.300049 1878.5 1867.800049 1873.199951 0 1873.199951
"1991-09-04" 1861.199951 1868.800049 1856.300049 1860.800049 0 1860.800049
"1991-09-05" 1854.699951 1868.699951 1854.699951 1868.699951 0 1868.699951
"1991-09-06" 1870.5 1875 1859.199951 1860.400024 0 1860.400024
"1991-09-09" 1860.800049 1860.800049 1851.199951 1855.900024 0 1855.900024
"1991-09-10" 1849.099976 1849.400024 1838 1840.5 0 1840.5
"1991-09-11" 1841.099976 1845.599976 1838.300049 1842.599976 0 1842.599976
"1991-09-12" 1845.099976 1861.800049 1844.599976 1861.199951 0 1861.199951
"1991-09-13" 1873 1890 1867.800049 1876.199951 0 1876.199951
"1991-09-16" 1870.599976 1887.599976 1868.900024 1878.300049 0 1878.300049
"1991-09-17" 1883.599976 1890.5 1875.699951 1878.400024 0 1878.400024
"1991-09-18" 1874.5 1882.800049 1863.699951 1869.400024 0 1869.400024
"1991-09-19" 1866.699951 1882.400024 1859.400024 1880.400024 0 1880.400024
"1991-09-20" 1878.800049 1890.699951 1874.5 1885.5 0 1885.5
"1991-09-23" 1894.199951 1897.300049 1885 1888.400024 0 1888.400024
"1991-09-24" 1883 1889.400024 1877.5 1885.199951 0 1885.199951
"1991-09-25" 1890.5 1893.400024 1875.5 1877.900024 0 1877.900024
"1991-09-26" 1871.099976 1878.800049 1865.800049 1876.5 0 1876.5
"1991-09-27" 1873.199951 1888.099976 1867.800049 1883.800049 0 1883.800049
"1991-09-30" 1882.599976 1887.400024 1875 1880.599976 0 1880.599976
"1991-10-01" 1888 1892.400024 1884.400024 1887.400024 0 1887.400024
"1991-10-02" 1885.300049 1887.199951 1873.900024 1878.300049 0 1878.300049
"1991-10-03" 1870.099976 1870.5 1859.099976 1867.099976 0 1867.099976
"1991-10-04" 1851.199951 1855.699951 1844 1851.900024 0 1851.900024
"1991-10-07" 1843.300049 1844.800049 1836.199951 1843.599976 0 1843.599976
"1991-10-08" 1842.900024 1851.5 1842.5 1848.099976 0 1848.099976
"1991-10-09" 1849.199951 1849.199951 1838.900024 1843.400024 0 1843.400024
"1991-10-10" 1839.099976 1848.400024 1838.900024 1843.599976 0 1843.599976
"1991-10-11" 1851.699951 1852.199951 1831.5 1833.800049 0 1833.800049
"1991-10-14" 1834.199951 1837.699951 1827.300049 1833.400024 0 1833.400024
"1991-10-15" 1845.900024 1858.900024 1840.800049 1856.900024 0 1856.900024
"1991-10-16" 1862.5 1868.199951 1859.599976 1863.400024 0 1863.400024
"1991-10-17" 1869.800049 1869.800049 1854.099976 1855.5 0 1855.5
"1991-10-18" 1849.5 1866 1848.300049 1864.199951 0 1864.199951
"1991-10-21" 1863.400024 1863.400024 1844.199951 1846 0 1846
"1991-10-22" 1836.400024 1842.300049 1832.699951 1836.800049 0 1836.800049
"1991-10-23" 1835.699951 1841.800049 1826.900024 1830.400024 0 1830.400024
"1991-10-24" 1837.300049 1841.199951 1825.800049 1831.599976 0 1831.599976
"1991-10-25" 1827 1839.199951 1825.599976 1834.800049 0 1834.800049
"1991-10-28" 1836.599976 1852.099976 1835.5 1852.099976 0 1852.099976
"1991-10-29" 1861.599976 1863.699951 1849.699951 1849.800049 0 1849.800049
"1991-10-30" 1853 1863.5 1853 1861.800049 0 1861.800049
"1991-10-31" 1858.300049 1862.5 1851.099976 1856.699951 0 1856.699951
"1991-11-04" 1854.699951 1856.900024 1836.099976 1841.5 0 1841.5
"1991-11-05" 1840.099976 1846.900024 1836.900024 1846.900024 0 1846.900024
"1991-11-06" 1837.5 1840.400024 1832.099976 1836.099976 0 1836.099976
"1991-11-07" 1837.5 1843 1835.199951 1838.599976 0 1838.599976
"1991-11-08" 1845.099976 1858.5 1844.800049 1857.599976 0 1857.599976
"1991-11-12" 1858.900024 1863.699951 1856.699951 1858.400024 0 1858.400024
"1991-11-13" 1859.300049 1859.300049 1843.199951 1846.800049 0 1846.800049
"1991-11-14" 1850.599976 1869.5 1850.599976 1868.5 0 1868.5
"1991-11-15" 1871.199951 1872.400024 1858.800049 1863.199951 0 1863.199951
"1991-11-18" 1819.400024 1830.199951 1804.400024 1808.300049 0 1808.300049
"1991-11-19" 1812.300049 1812.5 1756.099976 1765.099976 0 1765.099976
"1991-11-20" 1782.699951 1782.699951 1756.5 1763.5 0 1763.5
"1991-11-21" 1756.599976 1777.400024 1752.400024 1766 0 1766
"1991-11-22" 1759.400024 1762.900024 1734.300049 1741.300049 0 1741.300049
"1991-11-25" 1731.5 1749.900024 1731.5 1743.300049 0 1743.300049
"1991-11-26" 1756.099976 1775.599976 1755.699951 1769 0 1769
"1991-11-27" 1770.699951 1772.699951 1751.599976 1757.900024 0 1757.900024
"1991-11-28" 1761.900024 1761.900024 1749.5 1754.900024 0 1754.900024
"1991-11-29" 1754.900024 1761.5 1734.699951 1739.699951 0 1739.699951
"1991-12-02" 1720.099976 1720.099976 1698.300049 1708.800049 0 1708.800049
"1991-12-03" 1719 1722.699951 1701.300049 1722.199951 0 1722.199951
"1991-12-04" 1725.300049 1737.699951 1706.300049 1713.900024 0 1713.900024
"1991-12-05" 1697.699951 1704.099976 1686.900024 1703.199951 0 1703.199951
"1991-12-06" 1703.800049 1706.800049 1671 1685.699951 0 1685.699951
"1991-12-09" 1673.599976 1674.199951 1661 1663.400024 0 1663.400024
"1991-12-10" 1660.800049 1667.199951 1630.599976 1636.900024 0 1636.900024
"1991-12-11" 1638.599976 1655.199951 1618.599976 1645.599976 0 1645.599976
"1991-12-12" 1655.099976 1680.099976 1647.300049 1671.599976 0 1671.599976
"1991-12-13" 1695 1696.300049 1683.599976 1688.300049 0 1688.300049
"1991-12-16" 1696 1698.5 1683.400024 1696.800049 0 1696.800049
"1991-12-17" 1698.300049 1718.099976 1697.800049 1711.699951 0 1711.699951
"1991-12-18" 1702 1709.900024 1696.800049 1706.199951 0 1706.199951
"1991-12-19" 1693.099976 1695.300049 1667.199951 1684.199951 0 1684.199951
"1991-12-20" 1657.300049 1661.599976 1630.699951 1648.5 0 1648.5
"1991-12-23" 1626 1633.699951 1610.199951 1633.599976 0 1633.599976
"1991-12-24" 1661.5 1706.199951 1655.099976 1699.099976 0 1699.099976
"1991-12-26" 1702.699951 1729 1702.699951 1722.5 0 1722.5
"1991-12-27" 1731 1736.400024 1708.699951 1720.699951 0 1720.699951
"1991-12-30" 1730.400024 1745.300049 1721.5 1741.900024 0 1741.900024
"1991-12-31" 1757.800049 1787.699951 1757.800049 1765.699951 0 1765.699951
"1992-01-02" 1755.300049 1765.5 1746.599976 1749.900024 0 1749.900024
"1992-01-03" 1760.5 1771 1749.099976 1770.300049 0 1770.300049
"1992-01-06" 1794 1802.5 1782.699951 1787.599976 0 1787.599976
"1992-01-07" 1784 1784.099976 1771.800049 1778.699951 0 1778.699951
"1992-01-08" 1763.5 1787.300049 1758.099976 1785.599976 0 1785.599976
"1992-01-09" 1796.300049 1836.5 1789.099976 1833.900024 0 1833.900024
"1992-01-10" 1838.599976 1848.099976 1827.900024 1837.400024 0 1837.400024
"1992-01-13" 1824.599976 1839.199951 1821.900024 1824.300049 0 1824.300049
"1992-01-14" 1820.699951 1846.400024 1820.699951 1843.800049 0 1843.800049
"1992-01-15" 1875.699951 1884.599976 1868.099976 1873.599976 0 1873.599976
"1992-01-16" 1869.599976 1877.599976 1848.199951 1860.199951 0 1860.199951
"1992-01-17" 1857.400024 1877.300049 1853 1860.199951 0 1860.199951
"1992-01-20" 1855.800049 1868 1850.199951 1865.900024 0 1865.900024
"1992-01-21" 1875.300049 1878.599976 1857 1867.900024 0 1867.900024
"1992-01-22" 1859.5 1868.099976 1837 1841.300049 0 1841.300049
"1992-01-23" 1847.199951 1847.199951 1831.800049 1838.699951 0 1838.699951
"1992-01-24" 1823.099976 1851 1822.699951 1849.900024 0 1849.900024
"1992-01-27" 1867.699951 1872.599976 1863.5 1869.300049 0 1869.300049
"1992-01-28" 1867.699951 1891.199951 1864 1890.599976 0 1890.599976
"1992-01-29" 1893.199951 1893.199951 1870.800049 1879.599976 0 1879.599976
"1992-01-30" 1864.099976 1886.300049 1857.099976 1873.900024 0 1873.900024
"1992-01-31" 1878.099976 1895.800049 1870.199951 1875.300049 0 1875.300049
"1992-02-03" 1869.099976 1875.5 1849.599976 1857 0 1857
"1992-02-04" 1849.199951 1857.099976 1840.300049 1856.5 0 1856.5
"1992-02-05" 1863.199951 1872.599976 1857.699951 1865.800049 0 1865.800049
"1992-02-06" 1864.800049 1874.199951 1854 1860.599976 0 1860.599976
"1992-02-07" 1862.300049 1864.5 1857.5 1861.599976 0 1861.599976
"1992-02-10" 1856.099976 1869.800049 1854.5 1865.599976 0 1865.599976
"1992-02-11" 1874.599976 1874.599976 1860.699951 1864.099976 0 1864.099976
"1992-02-12" 1862 1862.099976 1853.900024 1861.599976 0 1861.599976
"1992-02-13" 1865.900024 1878.800049 1863.800049 1876.5 0 1876.5
"1992-02-14" 1869.300049 1872.599976 1860.5 1865.099976 0 1865.099976
"1992-02-17" 1863.699951 1885.800049 1862.800049 1882.099976 0 1882.099976
"1992-02-18" 1891.800049 1913.699951 1885.400024 1912.199951 0 1912.199951
"1992-02-19" 1908 1920 1902 1915.400024 0 1915.400024
"1992-02-20" 1925.599976 1957.699951 1925.300049 1951.199951 0 1951.199951
"1992-02-21" 1953.5 1971.599976 1952 1962.400024 0 1962.400024
"1992-02-24" 1971.800049 1993.400024 1970.5 1976.5 0 1976.5
"1992-02-25" 1977.400024 1991.800049 1948.5 1953.5 0 1953.5
"1992-02-26" 1958.199951 1981.400024 1955.099976 1981.300049 0 1981.300049
"1992-02-27" 1995.900024 2004.199951 1972.800049 1985.099976 0 1985.099976
"1992-02-28" 1981.800049 1995.599976 1977.199951 1983.400024 0 1983.400024
"1992-03-02" 1974.800049 1981.5 1968.300049 1979.699951 0 1979.699951
"1992-03-03" 1979 1990.300049 1978.300049 1983.800049 0 1983.800049
"1992-03-04" 1992.199951 1996.5 1981.300049 1988.099976 0 1988.099976
"1992-03-05" 1978.300049 1978.300049 1968.400024 1973 0 1973
"1992-03-06" 1966.400024 1972.900024 1961.900024 1966.900024 0 1966.900024
"1992-03-09" 1954.099976 1979.599976 1953.900024 1976.300049 0 1976.300049
"1992-03-10" 1979.5 1997.599976 1978.599976 1993.900024 0 1993.900024
"1992-03-11" 1990.599976 1990.599976 1966 1968 0 1968
"1992-03-12" 1959.900024 1959.900024 1936.800049 1941.800049 0 1941.800049
"1992-03-13" 1944.400024 1960 1937 1947.099976 0 1947.099976
"1992-03-16" 1936 1936 1922.199951 1929.199951 0 1929.199951
"1992-03-17" 1933.699951 1945.800049 1932.699951 1943.599976 0 1943.599976
"1992-03-18" 1945.099976 1955.900024 1925.699951 1928.199951 0 1928.199951
"1992-03-19" 1928.099976 1935.300049 1916.5 1922 0 1922
"1992-03-20" 1916.199951 1924.900024 1911 1919.099976 0 1919.099976
"1992-03-23" 1916.099976 1916.099976 1877.800049 1884.599976 0 1884.599976
"1992-03-24" 1879.400024 1903.5 1877.5 1896.300049 0 1896.300049
"1992-03-25" 1910 1929.300049 1906.400024 1928.300049 0 1928.300049
"1992-03-26" 1930.199951 1935.599976 1924.900024 1934.800049 0 1934.800049
"1992-03-27" 1929.199951 1935.099976 1912.5 1923.5 0 1923.5
"1992-03-30" 1911.400024 1945.300049 1908.900024 1943.800049 0 1943.800049
"1992-03-31" 1950.800049 1962.199951 1940.400024 1942.400024 0 1942.400024
"1992-04-01" 1933.400024 1945.300049 1919.900024 1928.099976 0 1928.099976
"1992-04-02" 1944.699951 1947 1929.800049 1942 0 1942
"1992-04-03" 1936.900024 1947.400024 1931.199951 1942.699951 0 1942.699951
"1992-04-06" 1948.400024 1978.699951 1948.400024 1974.800049 0 1974.800049
"1992-04-07" 1977.5 1980.099976 1969 1975.400024 0 1975.400024
"1992-04-08" 1950 1954.099976 1901.5 1907.5 0 1907.5
"1992-04-09" 1919.199951 1947.199951 1899.900024 1943.599976 0 1943.599976
"1992-04-10" 1977.699951 1986.400024 1965.800049 1974.099976 0 1974.099976
"1992-04-13" 1964.599976 1974.900024 1952.599976 1963.300049 0 1963.300049
"1992-04-14" 1966.5 1975.699951 1963.199951 1972.300049 0 1972.300049
"1992-04-15" 1987.400024 1995.400024 1982.900024 1990.699951 0 1990.699951
"1992-04-16" 1996 2000.599976 1972.599976 1978.199951 0 1978.199951
"1992-04-21" 1965.099976 1981.300049 1963.699951 1980.400024 0 1980.400024
"1992-04-22" 1986.099976 1993.800049 1979 1983.699951 0 1983.699951
"1992-04-23" 1988.300049 1995.199951 1973.5 1978.099976 0 1978.099976
"1992-04-24" 1987.599976 1995 1980.5 1984.900024 0 1984.900024
"1992-04-27" 1977.800049 1998.5 1973.400024 1995.699951 0 1995.699951
"1992-04-28" 1995.699951 2008.599976 1995.699951 2006.599976 0 2006.599976
"1992-04-29" 2008.199951 2038.800049 2008.199951 2036.699951 0 2036.699951
"1992-04-30" 2040.099976 2042.5 2028.300049 2031.099976 0 2031.099976
"1992-05-04" 2023.699951 2047.099976 2023.300049 2041.599976 0 2041.599976
"1992-05-05" 2051.199951 2051.199951 2032.800049 2046.900024 0 2046.900024
"1992-05-06" 2042.199951 2054.5 2033 2047.199951 0 2047.199951
"1992-05-07" 2046 2066 2036.300049 2063.399902 0 2063.399902
"1992-05-11" 2073.300049 2080.800049 2069.5 2077.5 0 2077.5
"1992-05-12" 2074.300049 2074.300049 2060.300049 2063.600098 0 2063.600098
"1992-05-13" 2065 2073.399902 2050.300049 2053.199951 0 2053.199951
"1992-05-14" 2045.800049 2049 2010.900024 2017 0 2017
"1992-05-15" 2004.800049 2027.5 1995.199951 2024 0 2024
"1992-05-18" 2028.800049 2054 2028.599976 2051.600098 0 2051.600098
"1992-05-19" 2050.899902 2052 2016.199951 2023.099976 0 2023.099976
"1992-05-20" 2030.5 2042.800049 2022.099976 2030.800049 0 2030.800049
"1992-05-21" 2024.900024 2026 2008.800049 2016.800049 0 2016.800049
"1992-05-22" 2023.5 2049.800049 2023.5 2045.099976 0 2045.099976
"1992-05-25" 2044.5 2051.899902 2041.800049 2046.300049 0 2046.300049
"1992-05-26" 2049.399902 2054.800049 2018.099976 2029.599976 0 2029.599976
"1992-05-27" 2021.400024 2023.800049 2004.400024 2014.099976 0 2014.099976
"1992-05-29" 2017.199951 2036.699951 2000.699951 2033.300049 0 2033.300049
"1992-06-01" 2027.900024 2027.900024 2006.699951 2017.400024 0 2017.400024
"1992-06-02" 2024.099976 2035.699951 2020.199951 2024.900024 0 2024.900024
"1992-06-03" 2011.800049 2015.400024 1976 1992.599976 0 1992.599976
"1992-06-04" 1979 1996.099976 1972.199951 1994.900024 0 1994.900024
"1992-06-05" 1987.300049 1989.800049 1975 1981.599976 0 1981.599976
"1992-06-09" 1968.400024 1971.699951 1957.199951 1962.199951 0 1962.199951
"1992-06-10" 1957.099976 1964.699951 1951.5 1953.699951 0 1953.699951
"1992-06-11" 1936.5 1941.099976 1914.5 1928.800049 0 1928.800049
"1992-06-12" 1933.099976 1940.699951 1920.199951 1928.300049 0 1928.300049
"1992-06-15" 1914.099976 1918.800049 1906.900024 1918.099976 0 1918.099976
"1992-06-16" 1923.099976 1933.800049 1920.699951 1931.400024 0 1931.400024
"1992-06-17" 1915.199951 1915.599976 1908.199951 1908.800049 0 1908.800049
"1992-06-18" 1888.599976 1897.300049 1880.5 1891.800049 0 1891.800049
"1992-06-19" 1901.099976 1925.900024 1898.800049 1913.900024 0 1913.900024
"1992-06-22" 1889.400024 1896.900024 1881.599976 1885.800049 0 1885.800049
"1992-06-23" 1892.699951 1899.300049 1886.699951 1895.800049 0 1895.800049
"1992-06-24" 1903.5 1914 1892.699951 1899.599976 0 1899.599976
"1992-06-25" 1907.699951 1923.599976 1907.699951 1920.300049 0 1920.300049
"1992-06-26" 1911.699951 1920.099976 1907.5 1915.300049 0 1915.300049
"1992-06-29" 1915 1925.599976 1906.199951 1907.300049 0 1907.300049
"1992-06-30" 1907.699951 1915.599976 1883.099976 1900.599976 0 1900.599976
"1992-07-01" 1893 1894.199951 1874.699951 1880.900024 0 1880.900024
"1992-07-02" 1878 1900.599976 1865.699951 1873.5 0 1873.5
"1992-07-03" 1866.400024 1886.400024 1863.199951 1883.599976 0 1883.599976
"1992-07-06" 1871.300049 1881.5 1860.400024 1868.5 0 1868.5
"1992-07-07" 1874.300049 1881.900024 1863.900024 1879.099976 0 1879.099976
"1992-07-08" 1859 1863 1842.599976 1847.800049 0 1847.800049
"1992-07-09" 1843.5 1864.300049 1843.5 1861.800049 0 1861.800049
"1992-07-10" 1865.5 1867.599976 1851.099976 1859.400024 0 1859.400024
"1992-07-15" 1862.5 1863.199951 1843 1853.300049 0 1853.300049
"1992-07-16" 1845.300049 1869.199951 1845 1851.199951 0 1851.199951
"1992-07-17" 1842 1842.699951 1798.099976 1801.800049 0 1801.800049
"1992-07-20" 1777.599976 1788.099976 1735 1767.900024 0 1767.900024
"1992-07-21" 1775 1780.099976 1757.800049 1762.699951 0 1762.699951
"1992-07-22" 1754.400024 1757.400024 1721.5 1727.5 0 1727.5
"1992-07-23" 1737.199951 1748.400024 1716.5 1734.599976 0 1734.599976
"1992-07-24" 1733.5 1737.699951 1715.400024 1734.599976 0 1734.599976
"1992-07-27" 1740.099976 1756.5 1734.5 1755.400024 0 1755.400024
"1992-07-28" 1757.800049 1771.400024 1753.800049 1769 0 1769
"1992-07-29" 1767.699951 1805.699951 1766.5 1801.599976 0 1801.599976
"1992-07-30" 1806.5 1806.5 1776.300049 1782.599976 0 1782.599976
"1992-07-31" 1781.199951 1781.199951 1751 1754.699951 0 1754.699951
"1992-08-03" 1755.5 1789.199951 1739.599976 1784.400024 0 1784.400024
"1992-08-04" 1796.400024 1802.099976 1780.699951 1787.599976 0 1787.599976
"1992-08-05" 1781.300049 1810.400024 1772.099976 1798 0 1798
"1992-08-06" 1798.199951 1809 1789.300049 1793.800049 0 1793.800049
"1992-08-07" 1787.599976 1789.800049 1771.199951 1777.300049 0 1777.300049
"1992-08-10" 1767.599976 1767.599976 1741.5 1755.199951 0 1755.199951
"1992-08-11" 1749.5 1756 1733.199951 1737.800049 0 1737.800049
"1992-08-12" 1735.800049 1746.900024 1725.5 1730.099976 0 1730.099976
"1992-08-13" 1718.099976 1732.900024 1712.099976 1722.400024 0 1722.400024
"1992-08-14" 1712.400024 1755.800049 1711.400024 1753.5 0 1753.5
"1992-08-17" 1767.599976 1767.699951 1741.400024 1757.300049 0 1757.300049
"1992-08-18" 1736.400024 1745.800049 1729.599976 1736.699951 0 1736.699951
"1992-08-19" 1725.099976 1739.5 1722.400024 1734.199951 0 1734.199951
"1992-08-20" 1735.599976 1741.800049 1723.199951 1724.199951 0 1724.199951
"1992-08-21" 1735 1756.199951 1732.099976 1744.199951 0 1744.199951
"1992-08-24" 1717.5 1722.699951 1680.099976 1689.699951 0 1689.699951
"1992-08-25" 1698.099976 1700.400024 1640.900024 1667.699951 0 1667.699951
"1992-08-26" 1679 1679.900024 1648.300049 1667.800049 0 1667.800049
"1992-08-27" 1685.900024 1695.699951 1673.800049 1687.599976 0 1687.599976
"1992-08-28" 1682.699951 1689.300049 1672.099976 1687.5 0 1687.5
"1992-08-31" 1687.400024 1695.599976 1679 1684.900024 0 1684.900024
"1992-09-01" 1680.300049 1680.300049 1662.5 1674.199951 0 1674.199951
"1992-09-02" 1659.800049 1711.699951 1659.800049 1711.400024 0 1711.400024
"1992-09-03" 1741 1782.199951 1738.099976 1780.5 0 1780.5
"1992-09-04" 1803.900024 1803.900024 1751.699951 1779 0 1779
"1992-09-07" 1788.900024 1793.5 1766.400024 1779.300049 0 1779.300049
"1992-09-08" 1781.599976 1788.300049 1761 1763.699951 0 1763.699951
"1992-09-09" 1750.900024 1757.699951 1741.5 1756.800049 0 1756.800049
"1992-09-10" 1759.699951 1781.199951 1755.199951 1774.199951 0 1774.199951
"1992-09-11" 1790.199951 1803 1772.199951 1802 0 1802
"1992-09-14" 1864 1879.699951 1852.699951 1873.599976 0 1873.599976
"1992-09-15" 1865.800049 1869.199951 1835.5 1836.199951 0 1836.199951
"1992-09-16" 1811.199951 1865.199951 1786.400024 1859.800049 0 1859.800049
"1992-09-17" 1864.400024 1879.300049 1850.900024 1852.699951 0 1852.699951
"1992-09-18" 1862.300049 1893.599976 1858.699951 1882.900024 0 1882.900024
"1992-09-21" 1869.300049 1873.099976 1824.099976 1826.099976 0 1826.099976
"1992-09-22" 1812.699951 1849.199951 1807.900024 1832.800049 0 1832.800049
"1992-09-23" 1829.599976 1851.699951 1810 1828.900024 0 1828.900024
"1992-09-24" 1839.199951 1853.199951 1826.5 1829.5 0 1829.5
"1992-09-25" 1840.099976 1853.400024 1823.099976 1843.5 0 1843.5
"1992-09-28" 1812.900024 1821.599976 1758 1770.300049 0 1770.300049
"1992-09-29" 1749.199951 1749.599976 1716.199951 1731.900024 0 1731.900024
"1992-09-30" 1716.900024 1736.800049 1697.599976 1736.699951 0 1736.699951
"1992-10-01" 1758.400024 1758.400024 1719.199951 1724 0 1724
"1992-10-02" 1723.400024 1723.400024 1676.800049 1683.300049 0 1683.300049
"1992-10-05" 1669.300049 1669.300049 1577.699951 1611 0 1611
"1992-10-06" 1632.099976 1632.099976 1586.099976 1612.5 0 1612.5
"1992-10-07" 1615.300049 1663.5 1608.699951 1654.199951 0 1654.199951
"1992-10-08" 1663.800049 1683.900024 1663.800049 1673.900024 0 1673.900024
"1992-10-09" 1689.199951 1692.800049 1645.300049 1657.300049 0 1657.300049
"1992-10-12" 1641.800049 1659.400024 1631.599976 1655.099976 0 1655.099976
"1992-10-13" 1667.900024 1685.400024 1657.599976 1685.099976 0 1685.099976
"1992-10-14" 1677.800049 1679.900024 1661.199951 1667.900024 0 1667.900024
"1992-10-15" 1657 1659.199951 1631.900024 1650 0 1650
"1992-10-16" 1652.099976 1683.699951 1650.599976 1664.199951 0 1664.199951
"1992-10-19" 1664.599976 1692.800049 1664.599976 1679.099976 0 1679.099976
"1992-10-20" 1705.400024 1740.199951 1705.400024 1731.300049 0 1731.300049
"1992-10-21" 1746.400024 1751.800049 1712.099976 1722.199951 0 1722.199951
"1992-10-22" 1714.599976 1750.400024 1714.599976 1730.699951 0 1730.699951
"1992-10-23" 1740.300049 1770.699951 1735.199951 1766.400024 0 1766.400024
"1992-10-26" 1778.5 1785.400024 1764 1770.699951 0 1770.699951
"1992-10-27" 1766.599976 1782.099976 1754.900024 1774.5 0 1774.5
"1992-10-28" 1763.099976 1763.099976 1730.900024 1749.900024 0 1749.900024
"1992-10-29" 1756.199951 1756.199951 1722.800049 1730.900024 0 1730.900024
"1992-10-30" 1731.400024 1747.800049 1716.900024 1742.400024 0 1742.400024
"1992-11-03" 1770.099976 1792.900024 1761.599976 1786.900024 0 1786.900024
"1992-11-04" 1788.800049 1806.199951 1771.900024 1804.099976 0 1804.099976
"1992-11-05" 1794.699951 1812 1791.300049 1804.699951 0 1804.699951
"1992-11-06" 1808.099976 1812.800049 1786.900024 1793.599976 0 1793.599976
"1992-11-09" 1783.5 1787.599976 1777 1786.699951 0 1786.699951
"1992-11-10" 1783 1808.599976 1780.099976 1798.5 0 1798.5
"1992-11-12" 1813.5 1831.199951 1809.599976 1821.5 0 1821.5
"1992-11-13" 1808.800049 1825.900024 1793.099976 1796.800049 0 1796.800049
"1992-11-16" 1784.599976 1806.900024 1772.699951 1772.699951 0 1772.699951
"1992-11-17" 1769.699951 1774.300049 1759.800049 1764.400024 0 1764.400024
"1992-11-18" 1760.5 1772.199951 1747.900024 1759.199951 0 1759.199951
"1992-11-19" 1761.300049 1766.900024 1720 1722.300049 0 1722.300049
"1992-11-20" 1707 1730.800049 1694.099976 1724.199951 0 1724.199951
"1992-11-23" 1716.5 1716.599976 1669 1674.800049 0 1674.800049
"1992-11-24" 1669.699951 1730.199951 1660.400024 1720.599976 0 1720.599976
"1992-11-25" 1722.800049 1738.800049 1705.699951 1721 0 1721
"1992-11-26" 1714.599976 1748.900024 1712.300049 1739.699951 0 1739.699951
"1992-11-27" 1735.5 1755.599976 1726.099976 1749.699951 0 1749.699951
"1992-11-30" 1743.300049 1773.5 1740 1771.400024 0 1771.400024
"1992-12-01" 1771.900024 1799.599976 1770.800049 1792.300049 0 1792.300049
"1992-12-02" 1776.099976 1800.199951 1774.300049 1783.300049 0 1783.300049
"1992-12-03" 1795.599976 1805.400024 1787.300049 1799.400024 0 1799.400024
"1992-12-04" 1798.099976 1798.699951 1775.099976 1781.699951 0 1781.699951
"1992-12-07" 1778.300049 1799.199951 1777.699951 1788.599976 0 1788.599976
"1992-12-08" 1775.599976 1775.599976 1753.400024 1765.900024 0 1765.900024
"1992-12-09" 1759.199951 1795.199951 1751 1791.199951 0 1791.199951
"1992-12-10" 1791 1806.599976 1759.300049 1769.5 0 1769.5
"1992-12-11" 1748.300049 1761.699951 1737.599976 1758.699951 0 1758.699951
"1992-12-14" 1757.800049 1759 1721.599976 1738.300049 0 1738.300049
"1992-12-15" 1729.300049 1752.099976 1729.300049 1744.800049 0 1744.800049
"1992-12-16" 1733.199951 1757.5 1718.400024 1736.699951 0 1736.699951
"1992-12-17" 1729.699951 1736.800049 1707.099976 1735.199951 0 1735.199951
"1992-12-18" 1744.599976 1762.900024 1738 1760.099976 0 1760.099976
"1992-12-21" 1763.199951 1789.800049 1763.199951 1786.300049 0 1786.300049
"1992-12-22" 1798.900024 1827.800049 1792.900024 1824.400024 0 1824.400024
"1992-12-23" 1818 1832.300049 1814.599976 1821.099976 0 1821.099976
"1992-12-24" 1833.599976 1860.800049 1833.599976 1854.599976 0 1854.599976
"1992-12-28" 1858.400024 1872.400024 1850.5 1857.5 0 1857.5
"1992-12-29" 1858 1874.199951 1847.400024 1870.300049 0 1870.300049
"1992-12-30" 1861.099976 1865.099976 1856.699951 1858.800049 0 1858.800049
"1992-12-31" 1857.400024 1859.699951 1837.900024 1857.800049 0 1857.800049
"1993-01-04" 1834.5 1844.400024 1832 1843.099976 0 1843.099976
"1993-01-05" 1838.5 1853.300049 1831.099976 1850.800049 0 1850.800049
"1993-01-06" 1855.400024 1870.400024 1847 1859.599976 0 1859.599976
"1993-01-07" 1849.599976 1854.199951 1831.900024 1844.5 0 1844.5
"1993-01-08" 1846.199951 1859.699951 1845.300049 1852.599976 0 1852.599976
"1993-01-11" 1848.199951 1848.199951 1810.599976 1814.599976 0 1814.599976
"1993-01-12" 1814.5 1822.099976 1792.900024 1796.800049 0 1796.800049
"1993-01-13" 1780.599976 1791.599976 1776.599976 1782.5 0 1782.5
"1993-01-14" 1795.099976 1818.300049 1793.699951 1803.5 0 1803.5
"1993-01-15" 1816.699951 1832.5 1816.400024 1827.099976 0 1827.099976
"1993-01-18" 1826.800049 1844.699951 1820.5 1837.5 0 1837.5
"1993-01-19" 1827 1840.400024 1823.300049 1837.699951 0 1837.699951
"1993-01-20" 1832.800049 1835 1814.800049 1818.800049 0 1818.800049
"1993-01-21" 1812.5 1816 1803.400024 1812.199951 0 1812.199951
"1993-01-22" 1817 1833.5 1817 1820.400024 0 1820.400024
"1993-01-25" 1813.900024 1813.900024 1774.599976 1779.900024 0 1779.900024
"1993-01-26" 1789.699951 1811.900024 1775.099976 1792.599976 0 1792.599976
"1993-01-27" 1780.900024 1785.599976 1767.400024 1777.400024 0 1777.400024
"1993-01-28" 1757.5 1781.300049 1755.900024 1780.599976 0 1780.599976
"1993-01-29" 1784 1801.300049 1767.400024 1772.199951 0 1772.199951
"1993-02-01" 1766.300049 1789.900024 1766.300049 1785.900024 0 1785.900024
"1993-02-02" 1798.599976 1803.400024 1781.300049 1787.300049 0 1787.300049
"1993-02-03" 1797.300049 1827.5 1793.800049 1824.099976 0 1824.099976
"1993-02-04" 1834.699951 1869 1829.5 1854.400024 0 1854.400024
"1993-02-05" 1877.199951 1908.900024 1877.199951 1908.199951 0 1908.199951
"1993-02-08" 1905.400024 1915.400024 1891.800049 1904.699951 0 1904.699951
"1993-02-09" 1888.599976 1899.800049 1881.300049 1894.099976 0 1894.099976
"1993-02-10" 1889.599976 1899 1880.400024 1893.300049 0 1893.300049
"1993-02-11" 1901.800049 1920.099976 1899.099976 1905.599976 0 1905.599976
"1993-02-12" 1891.699951 1916.699951 1890.5 1912 0 1912
"1993-02-15" 1908.5 1917 1896.599976 1899.5 0 1899.5
"1993-02-16" 1894.599976 1897.699951 1862.5 1878.199951 0 1878.199951
"1993-02-17" 1871.599976 1912.5 1867.400024 1905 0 1905
"1993-02-18" 1911.400024 1932.599976 1910.300049 1926.5 0 1926.5
"1993-02-19" 1923.099976 1949.599976 1915.400024 1937.199951 0 1937.199951
"1993-02-22" 1949.199951 1967.099976 1949.199951 1959.199951 0 1959.199951
"1993-02-23" 1959.400024 1966.199951 1938.900024 1944.099976 0 1944.099976
"1993-02-24" 1932.599976 1963.699951 1927 1953.400024 0 1953.400024
"1993-02-25" 1960.199951 1962.800049 1937.599976 1944.599976 0 1944.599976
"1993-02-26" 1942.599976 1987 1942.599976 1983.699951 0 1983.699951
"1993-03-01" 2005.199951 2020 1996.099976 1998.800049 0 1998.800049
"1993-03-02" 1992.199951 2003.800049 1987.400024 2001.5 0 2001.5
"1993-03-03" 2007.400024 2012.199951 1993.800049 1995.199951 0 1995.199951
"1993-03-04" 1995.199951 2007.300049 1978.400024 1986.800049 0 1986.800049
"1993-03-05" 2016 2017.199951 1979.900024 1995.099976 0 1995.099976
"1993-03-08" 2003.699951 2009 1997.699951 2004.300049 0 2004.300049
"1993-03-09" 2010.099976 2011.599976 1998.800049 2009.699951 0 2009.699951
"1993-03-10" 2015.099976 2015.900024 1992.199951 1992.400024 0 1992.400024
"1993-03-11" 1993 1999.300049 1982.5 1988.900024 0 1988.900024
"1993-03-12" 1977.199951 1980.5 1957.400024 1965.199951 0 1965.199951
"1993-03-15" 1985.900024 1996 1976.599976 1986 0 1986
"1993-03-16" 1985.400024 1987.5 1974.099976 1975.300049 0 1975.300049
"1993-03-17" 1976.599976 1980.699951 1961.5 1967.300049 0 1967.300049
"1993-03-18" 1967 1997.5 1958.400024 1963.5 0 1963.5
"1993-03-19" 1956.199951 1968.699951 1947.199951 1962.699951 0 1962.699951
"1993-03-22" 1956 1956.300049 1927.199951 1939.300049 0 1939.300049
"1993-03-23" 1946.800049 1959.599976 1941 1952.199951 0 1952.199951
"1993-03-24" 1946.099976 1957.400024 1933.599976 1954.599976 0 1954.599976
"1993-03-25" 1977.5 2009.599976 1976.5 2001.400024 0 2001.400024
"1993-03-26" 2018 2038.300049 2018 2025.800049 0 2025.800049
"1993-03-29" 2041.199951 2045.300049 2013.300049 2033.900024 0 2033.900024
"1993-03-30" 2049.699951 2050.100098 2035.900024 2035.900024 0 2035.900024
"1993-03-31" 2035.599976 2035.599976 2020 2031.400024 0 2031.400024
"1993-04-01" 2023.199951 2027 1999.400024 2005.900024 0 2005.900024
"1993-04-02" 1999 2005.099976 1984 1990.800049 0 1990.800049
"1993-04-05" 1982.199951 1990.5 1966.900024 1974.699951 0 1974.699951
"1993-04-06" 1984 1998.699951 1979.800049 1995.300049 0 1995.300049
"1993-04-07" 2005.199951 2007.599976 1974.300049 1984 0 1984
"1993-04-08" 1992 2010.199951 1980.800049 1986.900024 0 1986.900024
"1993-04-13" 2001.800049 2021.599976 2000.099976 2018.099976 0 2018.099976
"1993-04-14" 2014.699951 2022.400024 2010.300049 2015.400024 0 2015.400024
"1993-04-15" 2013.800049 2017.099976 1981.900024 1988.599976 0 1988.599976
"1993-04-16" 1986.400024 1997.199951 1977.199951 1986.699951 0 1986.699951
"1993-04-19" 1996.099976 1997.300049 1964.400024 1968.900024 0 1968.900024
"1993-04-20" 1964.099976 1971.900024 1940.300049 1949.300049 0 1949.300049
"1993-04-21" 1947.900024 1958.599976 1927.099976 1931.900024 0 1931.900024
"1993-04-22" 1934.199951 1955.099976 1926.199951 1944.5 0 1944.5
"1993-04-23" 1942.900024 1946 1900.800049 1916.599976 0 1916.599976
"1993-04-26" 1920.5 1932.599976 1904.400024 1911.599976 0 1911.599976
"1993-04-27" 1926.699951 1927.599976 1899.199951 1927.400024 0 1927.400024
"1993-04-28" 1934.300049 1950.599976 1924.099976 1942.5 0 1942.5
"1993-04-29" 1932 1936.199951 1914.5 1920.599976 0 1920.599976
"1993-04-30" 1913.400024 1939 1902.900024 1939 0 1939
"1993-05-03" 1925.300049 1939.400024 1925.300049 1937 0 1937
"1993-05-04" 1941 1943.099976 1914.900024 1923.599976 0 1923.599976
"1993-05-05" 1926.699951 1931.300049 1915.599976 1926.300049 0 1926.300049
"1993-05-06" 1917.400024 1936.5 1914.5 1920.5 0 1920.5
"1993-05-07" 1915.400024 1917.800049 1865.900024 1878.599976 0 1878.599976
"1993-05-10" 1869.599976 1878.699951 1853.199951 1877.199951 0 1877.199951
"1993-05-11" 1871 1871 1846.599976 1854.5 0 1854.5
"1993-05-12" 1859.099976 1876.599976 1854 1872.699951 0 1872.699951
"1993-05-13" 1883.5 1890.800049 1868.800049 1879.900024 0 1879.900024
"1993-05-14" 1866 1866 1845.199951 1851.699951 0 1851.699951
"1993-05-17" 1846.300049 1846.300049 1821.300049 1835.699951 0 1835.699951
"1993-05-18" 1840.199951 1861 1839.199951 1846.400024 0 1846.400024
"1993-05-19" 1844.900024 1853 1823.699951 1836.800049 0 1836.800049
"1993-05-24" 1841.199951 1865.5 1833.300049 1861.400024 0 1861.400024
"1993-05-25" 1871.900024 1894.400024 1870.599976 1891.099976 0 1891.099976
"1993-05-26" 1895.800049 1904.800049 1884 1890.400024 0 1890.400024
"1993-05-27" 1904.900024 1915.699951 1892.199951 1904.599976 0 1904.599976
"1993-05-28" 1895.599976 1910.199951 1877.5 1888.699951 0 1888.699951
"1993-06-01" 1870.800049 1876.300049 1859.099976 1872.800049 0 1872.800049
"1993-06-02" 1876.800049 1881.5 1863.900024 1875.800049 0 1875.800049
"1993-06-03" 1874.099976 1874.099976 1864.099976 1867.900024 0 1867.900024
"1993-06-04" 1872 1877.599976 1858.099976 1859.699951 0 1859.699951
"1993-06-07" 1853.300049 1894.400024 1853.300049 1887.900024 0 1887.900024
"1993-06-08" 1898.599976 1904.599976 1890.699951 1893.699951 0 1893.699951
"1993-06-09" 1893.599976 1920.400024 1888.300049 1915.199951 0 1915.199951
"1993-06-10" 1916.699951 1926.300049 1907 1911.199951 0 1911.199951
"1993-06-11" 1905.699951 1923.099976 1898.699951 1920.400024 0 1920.400024
"1993-06-14" 1923.599976 1928.699951 1912.199951 1916.800049 0 1916.800049
"1993-06-15" 1900.400024 1909.800049 1897.099976 1897.900024 0 1897.900024
"1993-06-16" 1894.400024 1922.400024 1890.699951 1918.800049 0 1918.800049
"1993-06-17" 1920.199951 1922.099976 1899 1900.300049 0 1900.300049
"1993-06-18" 1902 1914.699951 1897.800049 1910.300049 0 1910.300049
"1993-06-21" 1903.199951 1933.900024 1901.599976 1929.199951 0 1929.199951
"1993-06-22" 1937.400024 1947.099976 1929.599976 1935.300049 0 1935.300049
"1993-06-23" 1934.300049 1944.900024 1930.400024 1942.400024 0 1942.400024
"1993-06-24" 1959.800049 1971 1948.300049 1963.300049 0 1963.300049
"1993-06-25" 1946.199951 1964.400024 1941.900024 1960.800049 0 1960.800049
"1993-06-28" 1967.599976 1994.300049 1962.400024 1991 0 1991
"1993-06-29" 1992.5 1992.5 1975.099976 1977.5 0 1977.5
"1993-06-30" 1970.599976 1976.5 1964.599976 1971.900024 0 1971.900024
"1993-07-01" 1982.699951 1994.5 1953.300049 1960.199951 0 1960.199951
"1993-07-02" 1953.800049 1959.400024 1925.800049 1941.199951 0 1941.199951
"1993-07-05" 1922.800049 1927.800049 1909.800049 1925.400024 0 1925.400024
"1993-07-06" 1934.5 1945.199951 1930 1935.099976 0 1935.099976
"1993-07-07" 1936 1945.800049 1920.400024 1943.699951 0 1943.699951
"1993-07-08" 1949.5 1989.599976 1939.099976 1980.400024 0 1980.400024
"1993-07-09" 1997.099976 1997.099976 1966.5 1985.699951 0 1985.699951
"1993-07-12" 1979 1996 1963 1992.199951 0 1992.199951
"1993-07-13" 1991.099976 2003.300049 1987.400024 1991.199951 0 1991.199951
"1993-07-15" 1992.400024 1992.599976 1953.699951 1963.099976 0 1963.099976
"1993-07-16" 1964 1982.5 1952.400024 1974.900024 0 1974.900024
"1993-07-19" 1977.199951 1984.199951 1966.300049 1981.699951 0 1981.699951
"1993-07-20" 1983.099976 1986.699951 1964.199951 1968.400024 0 1968.400024
"1993-07-21" 1967.599976 1967.699951 1939.900024 1947.5 0 1947.5
"1993-07-22" 1945.699951 1967.800049 1932.400024 1965.699951 0 1965.699951
"1993-07-23" 1973 1999 1966.199951 1995 0 1995
"1993-07-26" 2001.099976 2017 2001.099976 2006.199951 0 2006.199951
"1993-07-27" 2006.199951 2009.400024 1993.800049 1998.099976 0 1998.099976
"1993-07-28" 2005.400024 2006.800049 1977.800049 1989.5 0 1989.5
"1993-07-29" 1981.800049 2044 1981.599976 2036 0 2036
"1993-07-30" 2060.800049 2099.100098 2053.600098 2085.899902 0 2085.899902
"1993-08-02" 2131.199951 2135.699951 2118 2129 0 2129
"1993-08-03" 2110.5 2121.699951 2100.100098 2110.600098 0 2110.600098
"1993-08-04" 2117.100098 2126.100098 2091.800049 2101.399902 0 2101.399902
"1993-08-05" 2097.300049 2120.899902 2085.800049 2115.300049 0 2115.300049
"1993-08-06" 2124.899902 2150.699951 2122.699951 2149.800049 0 2149.800049
"1993-08-09" 2141.100098 2142.5 2132 2138.5 0 2138.5
"1993-08-10" 2134.5 2146.699951 2124 2139.800049 0 2139.800049
"1993-08-11" 2145.199951 2171.100098 2143.199951 2167.399902 0 2167.399902
"1993-08-12" 2170.300049 2179 2156.5 2161.899902 0 2161.899902
"1993-08-13" 2140.199951 2153.399902 2136.899902 2148 0 2148
"1993-08-17" 2133.399902 2141.899902 2122.899902 2136.300049 0 2136.300049
"1993-08-18" 2142.100098 2167.5 2139.800049 2160.800049 0 2160.800049
"1993-08-19" 2165.199951 2171.800049 2131.100098 2139.199951 0 2139.199951
"1993-08-20" 2129.600098 2130.699951 2111.100098 2128.199951 0 2128.199951
"1993-08-23" 2119.899902 2121.5 2103.300049 2111.399902 0 2111.399902
"1993-08-24" 2120 2130.5 2114.899902 2123.399902 0 2123.399902
"1993-08-25" 2150.199951 2165.600098 2149 2159.300049 0 2159.300049
"1993-08-26" 2156.300049 2181 2144.199951 2173.600098 0 2173.600098
"1993-08-27" 2182.899902 2198.899902 2173.100098 2183.899902 0 2183.899902
"1993-08-30" 2182.100098 2206.5 2180.5 2205.699951 0 2205.699951
"1993-08-31" 2210.699951 2222.899902 2197.800049 2216.5 0 2216.5
"1993-09-01" 2205.100098 2207.600098 2185.199951 2191.899902 0 2191.899902
"1993-09-02" 2175.300049 2192.699951 2170.399902 2185.100098 0 2185.100098
"1993-09-03" 2181.199951 2185.399902 2150 2156.100098 0 2156.100098
"1993-09-06" 2143.300049 2159.300049 2134.300049 2158 0 2158
"1993-09-07" 2161.899902 2163.100098 2137.300049 2137.300049 0 2137.300049
"1993-09-08" 2132.100098 2141.5 2123.399902 2129.399902 0 2129.399902
"1993-09-09" 2128.699951 2146.800049 2099.600098 2108.800049 0 2108.800049
"1993-09-10" 2112 2117.699951 2094.699951 2108.399902 0 2108.399902
"1993-09-13" 2116 2123.399902 2098.399902 2119.100098 0 2119.100098
"1993-09-14" 2125.699951 2141.5 2121 2134.100098 0 2134.100098
"1993-09-15" 2132.699951 2132.699951 2075.199951 2078.5 0 2078.5
"1993-09-16" 2082.5 2086.699951 2058 2075.600098 0 2075.600098
"1993-09-17" 2081.800049 2100.5 2078.399902 2099.5 0 2099.5
"1993-09-20" 2111.800049 2111.800049 2084.100098 2107.399902 0 2107.399902
"1993-09-21" 2099.199951 2103.199951 2084.899902 2094.399902 0 2094.399902
"1993-09-22" 2064.800049 2089 2059.600098 2080 0 2080
"1993-09-23" 2086 2091.699951 2052 2057.5 0 2057.5
"1993-09-24" 2074.199951 2098.399902 2069.699951 2092.600098 0 2092.600098
"1993-09-27" 2105 2117.800049 2105 2108.600098 0 2108.600098
"1993-09-28" 2112.600098 2128.800049 2112.5 2120 0 2120
"1993-09-29" 2112.899902 2134.100098 2111.100098 2126.800049 0 2126.800049
"1993-09-30" 2128.600098 2131.5 2110.600098 2114.600098 0 2114.600098
"1993-10-01" 2114.399902 2124.899902 2106.300049 2116.699951 0 2116.699951
"1993-10-04" 2112.699951 2133.699951 2110.399902 2128.699951 0 2128.699951
"1993-10-05" 2142.800049 2161.699951 2142.800049 2158.800049 0 2158.800049
"1993-10-06" 2169.800049 2179.100098 2156.300049 2164.5 0 2164.5
"1993-10-07" 2159.100098 2164.300049 2142.699951 2147.399902 0 2147.399902
"1993-10-08" 2141 2163 2137.899902 2156.399902 0 2156.399902
"1993-10-11" 2156.399902 2161 2135.800049 2138.699951 0 2138.699951
"1993-10-12" 2141.899902 2143.800049 2120.100098 2126.899902 0 2126.899902
"1993-10-13" 2128.600098 2144.5 2120.100098 2127.300049 0 2127.300049
"1993-10-14" 2117.899902 2117.899902 2102.800049 2113.899902 0 2113.899902
"1993-10-15" 2123.100098 2143.5 2119.699951 2139.300049 0 2139.300049
"1993-10-18" 2147.899902 2162.199951 2139.300049 2145 0 2145
"1993-10-19" 2144.699951 2150.800049 2137.300049 2147.300049 0 2147.300049
"1993-10-20" 2151.399902 2157.5 2144.5 2149.699951 0 2149.699951
"1993-10-21" 2146.300049 2205.100098 2142.5 2199.699951 0 2199.699951
"1993-10-22" 2206.600098 2239 2204.399902 2231.899902 0 2231.899902
"1993-10-25" 2224.800049 2240.199951 2223.399902 2227.699951 0 2227.699951
"1993-10-26" 2225.800049 2235.399902 2209.199951 2210.399902 0 2210.399902
"1993-10-27" 2204.399902 2211.199951 2186.199951 2192 0 2192
"1993-10-28" 2183 2200 2167.800049 2196 0 2196
"1993-10-29" 2206 2212.100098 2175.399902 2182 0 2182
"1993-11-02" 2174.300049 2191.800049 2165.100098 2169.699951 0 2169.699951
"1993-11-03" 2174.399902 2178 2162.600098 2171.199951 0 2171.199951
"1993-11-04" 2147.699951 2154.699951 2131.5 2136 0 2136
"1993-11-05" 2111.100098 2111.100098 2068.300049 2081 0 2081
"1993-11-08" 2096.300049 2097.5 2073.199951 2084.800049 0 2084.800049
"1993-11-09" 2096.600098 2118 2092.699951 2112.899902 0 2112.899902
"1993-11-10" 2109.699951 2114.100098 2073.5 2087.300049 0 2087.300049
"1993-11-12" 2069.300049 2100.800049 2069.300049 2096.899902 0 2096.899902
"1993-11-15" 2112.100098 2128.899902 2106.600098 2117.899902 0 2117.899902
"1993-11-16" 2127.199951 2148.100098 2103.100098 2115.899902 0 2115.899902
"1993-11-17" 2137.800049 2156.100098 2131.199951 2148 0 2148
"1993-11-18" 2161.300049 2171.899902 2142.899902 2149.699951 0 2149.699951
"1993-11-19" 2141.800049 2153.600098 2132.699951 2145.199951 0 2145.199951
"1993-11-22" 2105.699951 2108.699951 2082.600098 2082.600098 0 2082.600098
"1993-11-23" 2071.5 2094.100098 2059.5 2071.5 0 2071.5
"1993-11-24" 2094.399902 2095.699951 2056.899902 2070.600098 0 2070.600098
"1993-11-25" 2071.5 2121.300049 2057.399902 2118.399902 0 2118.399902
"1993-11-26" 2131.600098 2136.800049 2118 2120.600098 0 2120.600098
"1993-11-29" 2111 2125.399902 2105.800049 2119.300049 0 2119.300049
"1993-11-30" 2114 2122.899902 2096.699951 2110.100098 0 2110.100098
"1993-12-01" 2118.600098 2157.600098 2112.600098 2154 0 2154
"1993-12-02" 2169.399902 2170.5 2146.899902 2160.5 0 2160.5
"1993-12-03" 2162.199951 2193.699951 2149.600098 2188.399902 0 2188.399902
"1993-12-06" 2189.800049 2195.699951 2181.100098 2186.699951 0 2186.699951
"1993-12-07" 2182.5 2185.800049 2167.699951 2176.100098 0 2176.100098
"1993-12-08" 2175.199951 2208.699951 2174.699951 2205.300049 0 2205.300049
"1993-12-09" 2224.399902 2224.399902 2199.899902 2211.399902 0 2211.399902
"1993-12-10" 2203.5 2212.199951 2196.800049 2198.100098 0 2198.100098
"1993-12-13" 2197.5 2207.5 2181.5 2196.300049 0 2196.300049
"1993-12-14" 2203.199951 2220.699951 2154.399902 2156.5 0 2156.5
"1993-12-15" 2180.199951 2180.199951 2137.399902 2162.600098 0 2162.600098
"1993-12-16" 2179 2179 2151.300049 2160.300049 0 2160.300049
"1993-12-17" 2177.100098 2199.199951 2167.699951 2196.399902 0 2196.399902
"1993-12-20" 2201 2223.699951 2201 2223.5 0 2223.5
"1993-12-21" 2228.199951 2230.100098 2208.5 2215.899902 0 2215.899902
"1993-12-22" 2212.699951 2228.600098 2211.699951 2225.800049 0 2225.800049
"1993-12-23" 2233.600098 2245.5 2228.300049 2243 0 2243
"1993-12-24" 2247 2256.300049 2229.899902 2251.5 0 2251.5
"1993-12-27" 2270.899902 2284.199951 2261.399902 2276.600098 0 2276.600098
"1993-12-28" 2279.800049 2284.199951 2257.300049 2264.600098 0 2264.600098
"1993-12-29" 2262.899902 2289.5 2261 2281.899902 0 2281.899902
"1993-12-30" 2277.800049 2284.199951 2271.300049 2281.199951 0 2281.199951
"1993-12-31" 2280.5 2281.199951 2259 2268.199951 0 2268.199951
"1994-01-03" 2263 2300.100098 2259.899902 2290.600098 0 2290.600098
"1994-01-04" 2273.399902 2276.600098 2259.899902 2274.300049 0 2274.300049
"1994-01-05" 2277.399902 2284.199951 2244.699951 2249.600098 0 2249.600098
"1994-01-06" 2244.5 2276 2240.199951 2275.100098 0 2275.100098
"1994-01-07" 2272.600098 2308.5 2258.100098 2307.600098 0 2307.600098
"1994-01-10" 2307.399902 2321.300049 2301.800049 2317.300049 0 2317.300049
"1994-01-11" 2321.100098 2349.199951 2318.800049 2331.300049 0 2331.300049
"1994-01-12" 2311.5 2312 2281.199951 2281.899902 0 2281.899902
"1994-01-13" 2279.300049 2284 2249.199951 2252.199951 0 2252.199951
"1994-01-14" 2261.100098 2279.300049 2243.699951 2262.300049 0 2262.300049
"1994-01-17" 2275.399902 2276.899902 2230.100098 2234.800049 0 2234.800049
"1994-01-18" 2237.600098 2249.399902 2217.800049 2247.399902 0 2247.399902
"1994-01-19" 2263.399902 2286 2255.199951 2274.699951 0 2274.699951
"1994-01-20" 2275.699951 2279.199951 2246.899902 2257.800049 0 2257.800049
"1994-01-21" 2249.600098 2261.199951 2236.5 2244 0 2244
"1994-01-24" 2235.399902 2274.899902 2220 2274.5 0 2274.5
"1994-01-25" 2288.899902 2298.300049 2271.399902 2278.300049 0 2278.300049
"1994-01-26" 2269.899902 2288.600098 2265.699951 2282.399902 0 2282.399902
"1994-01-27" 2289.699951 2299.5 2272.800049 2281 0 2281
"1994-01-28" 2281.600098 2316.199951 2268.899902 2313.199951 0 2313.199951
"1994-01-31" 2327.399902 2339.399902 2322.899902 2334.399902 0 2334.399902
"1994-02-01" 2339.100098 2344.600098 2317.699951 2331.300049 0 2331.300049
"1994-02-02" 2328.100098 2361 2328.100098 2355.899902 0 2355.899902
"1994-02-03" 2354.399902 2355 2314 2322 0 2322
"1994-02-04" 2312.5 2340 2310 2329.199951 0 2329.199951
"1994-02-07" 2271.699951 2294.399902 2258.600098 2287.100098 0 2287.100098
"1994-02-08" 2302.100098 2318.199951 2291.399902 2299.899902 0 2299.899902
"1994-02-09" 2283.5 2305.699951 2273.699951 2302.100098 0 2302.100098
"1994-02-10" 2309.5 2311.300049 2280.800049 2296.800049 0 2296.800049
"1994-02-11" 2277.399902 2283.899902 2251.800049 2275.100098 0 2275.100098
"1994-02-14" 2281.600098 2281.600098 2238.399902 2281.600098 0 2281.600098
"1994-02-15" 2244.699951 2264.600098 2229.100098 2258 0 2258
"1994-02-16" 2255.399902 2264.300049 2243.300049 2258 0 2258
"1994-02-17" 2257.199951 2305.600098 2238.800049 2281.199951 0 2281.199951
"1994-02-18" 2267.100098 2280.699951 2247.199951 2251.800049 0 2251.800049
"1994-02-21" 2230.100098 2241.300049 2211.300049 2215.199951 0 2215.199951
"1994-02-22" 2226.5 2233.800049 2209.100098 2226.699951 0 2226.699951
"1994-02-23" 2251.600098 2257.300049 2241.199951 2252 0 2252
"1994-02-24" 2245.5 2245.5 2178.199951 2208.300049 0 2208.300049
"1994-02-25" 2195.600098 2217.300049 2189.199951 2199 0 2199
"1994-02-28" 2223 2239.399902 2214.800049 2238.100098 0 2238.100098
"1994-03-01" 2241.699951 2241.699951 2176.5 2183.100098 0 2183.100098
"1994-03-02" 2164.699951 2169.199951 2079.899902 2144.699951 0 2144.699951
"1994-03-03" 2164.699951 2169.199951 2079.899902 2144.699951 0 2144.699951
"1994-03-04" 2166.100098 2178.699951 2155.899902 2178.699951 0 2178.699951
"1994-03-07" 2199.100098 2225.5 2196.699951 2219.899902 0 2219.899902
"1994-03-08" 2216.800049 2224.899902 2206.300049 2216.399902 0 2216.399902
"1994-03-09" 2211.800049 2213.899902 2191.600098 2199.699951 0 2199.699951
"1994-03-10" 2209 2217.600098 2180.800049 2184.600098 0 2184.600098
"1994-03-11" 2177.300049 2184.800049 2164.5 2175 0 2175
"1994-03-14" 2196.800049 2217.899902 2196.800049 2215 0 2215
"1994-03-15" 2225.899902 2258.5 2221.899902 2258.5 0 2258.5
"1994-03-16" 2251.899902 2256.199951 2236.399902 2242.699951 0 2242.699951
"1994-03-17" 2260.600098 2260.600098 2235.600098 2247.800049 0 2247.800049
"1994-03-18" 2238.699951 2238.699951 2201.5 2221.300049 0 2221.300049
"1994-03-21" 2205.600098 2212.899902 2193.800049 2202.699951 0 2202.699951
"1994-03-22" 2210.199951 2222.5 2196.100098 2200.699951 0 2200.699951
"1994-03-23" 2221.800049 2225.199951 2197.699951 2200.199951 0 2200.199951
"1994-03-24" 2187 2199 2152.600098 2152.600098 0 2152.600098
"1994-03-25" 2162 2171 2113.600098 2136.600098 0 2136.600098
"1994-03-28" 2136.399902 2165.800049 2129.600098 2144.5 0 2144.5
"1994-03-29" 2151.100098 2155.600098 2120.100098 2123.399902 0 2123.399902
"1994-03-30" 2097.600098 2106.100098 2079.600098 2083.899902 0 2083.899902
"1994-03-31" 2075 2109.199951 2069.399902 2081.899902 0 2081.899902
"1994-04-05" 2067.800049 2103.300049 2057.199951 2100.300049 0 2100.300049
"1994-04-06" 2121.399902 2139.600098 2114.100098 2128.199951 0 2128.199951
"1994-04-07" 2129.800049 2146.899902 2112.800049 2119.600098 0 2119.600098
"1994-04-08" 2125.300049 2129.5 2105.399902 2114.800049 0 2114.800049
"1994-04-11" 2125.100098 2151.5 2123.5 2145.300049 0 2145.300049
"1994-04-12" 2149.600098 2162 2145.199951 2148.600098 0 2148.600098
"1994-04-13" 2149.699951 2158.100098 2140.899902 2152.399902 0 2152.399902
"1994-04-14" 2148.899902 2150.300049 2123.699951 2139.100098 0 2139.100098
"1994-04-15" 2145.699951 2159.600098 2130.399902 2159.600098 0 2159.600098
"1994-04-18" 2162.5 2188.600098 2155.600098 2160.100098 0 2160.100098
"1994-04-19" 2147.300049 2164.699951 2117.5 2136 0 2136
"1994-04-20" 2140.600098 2142.199951 2094.5 2102.699951 0 2102.699951
"1994-04-21" 2098.300049 2108.899902 2079.300049 2092 0 2092
"1994-04-22" 2112.699951 2136.100098 2109.5 2135.199951 0 2135.199951
"1994-04-25" 2133.100098 2133.699951 2097.199951 2116.300049 0 2116.300049
"1994-04-26" 2133.600098 2138.600098 2119.899902 2130.899902 0 2130.899902
"1994-04-27" 2145.399902 2154.600098 2143.800049 2147.300049 0 2147.300049
"1994-04-28" 2146.899902 2172.199951 2146.899902 2150.300049 0 2150.300049
"1994-04-29" 2144.5 2172.399902 2140.699951 2166 0 2166
"1994-05-02" 2178.100098 2197.800049 2178.100098 2186.199951 0 2186.199951
"1994-05-03" 2186.899902 2187.800049 2174.199951 2179 0 2179
"1994-05-04" 2169.800049 2169.800049 2136.199951 2141.600098 0 2141.600098
"1994-05-05" 2133.199951 2164.399902 2131.800049 2162.600098 0 2162.600098
"1994-05-06" 2166.5 2166.5 2127.600098 2158.199951 0 2158.199951
"1994-05-09" 2136.800049 2143.5 2123.5 2139.399902 0 2139.399902
"1994-05-10" 2137 2170.5 2137 2165 0 2165
"1994-05-11" 2176.600098 2182 2158.399902 2176.699951 0 2176.699951
"1994-05-13" 2182.399902 2206.199951 2181.899902 2187 0 2187
"1994-05-16" 2196.899902 2204.100098 2183.199951 2187.800049 0 2187.800049
"1994-05-17" 2177.800049 2198 2176.600098 2195.199951 0 2195.199951
"1994-05-18" 2212 2217.699951 2175 2184 0 2184
"1994-05-19" 2176.100098 2183.199951 2165.399902 2165.399902 0 2165.399902
"1994-05-20" 2163.800049 2171.399902 2146.800049 2155.399902 0 2155.399902
"1994-05-24" 2141.300049 2142.5 2118.800049 2133.300049 0 2133.300049
"1994-05-25" 2140.300049 2141.899902 2078.100098 2084.399902 0 2084.399902
"1994-05-26" 2078.300049 2096.5 2078.300049 2091.899902 0 2091.899902
"1994-05-27" 2098 2102.300049 2038.800049 2050.699951 0 2050.699951
"1994-05-30" 2062.800049 2065.100098 2042.800049 2052.5 0 2052.5
"1994-05-31" 2034.599976 2035.699951 2013.599976 2029.900024 0 2029.900024
"1994-06-01" 2043.400024 2043.900024 1972.199951 1979.699951 0 1979.699951
"1994-06-02" 1987.5 2010.400024 1979.800049 2007.400024 0 2007.400024
"1994-06-03" 2008.900024 2044.800049 2001.400024 2041.699951 0 2041.699951
"1994-06-06" 2042.599976 2051.300049 2031 2037.199951 0 2037.199951
"1994-06-07" 2027.300049 2032.699951 2008.400024 2023.699951 0 2023.699951
"1994-06-08" 2024.099976 2060.399902 2020.699951 2046.800049 0 2046.800049
"1994-06-09" 2044.800049 2046.300049 2011.5 2028.400024 0 2028.400024
"1994-06-10" 2031.900024 2040.099976 2017.400024 2020.699951 0 2020.699951
"1994-06-13" 2010.400024 2010.400024 1969.099976 1977.699951 0 1977.699951
"1994-06-14" 1956.5 1997.5 1956.5 1992 0 1992
"1994-06-15" 1985.300049 1988.400024 1954.099976 1966.400024 0 1966.400024
"1994-06-16" 1951 1951.599976 1931.800049 1942.800049 0 1942.800049
"1994-06-17" 1965.300049 1967 1932.400024 1936 0 1936
"1994-06-20" 1909.099976 1914.400024 1856.300049 1903 0 1903
"1994-06-21" 1893.800049 1912 1878.900024 1890.800049 0 1890.800049
"1994-06-22" 1895.900024 1922.900024 1895.900024 1917 0 1917
"1994-06-23" 1937.699951 1953.099976 1908.300049 1939 0 1939
"1994-06-24" 1917.400024 1938.199951 1896.5 1907 0 1907
"1994-06-27" 1883.800049 1920.599976 1870.599976 1911.599976 0 1911.599976
"1994-06-28" 1944.300049 1945.400024 1924 1925.800049 0 1925.800049
"1994-06-29" 1925.300049 1941.400024 1923.900024 1936.300049 0 1936.300049
"1994-06-30" 1955.699951 1955.699951 1885.699951 1892 0 1892
"1994-07-01" 1899.300049 1899.300049 1859.5 1872.900024 0 1872.900024
"1994-07-04" 1873.900024 1906.599976 1866.199951 1866.199951 0 1866.199951
"1994-07-05" 1876.199951 1886.199951 1854.800049 1878.699951 0 1878.699951
"1994-07-06" 1894.5 1900.099976 1874.400024 1889 0 1889
"1994-07-07" 1893.900024 1931.300049 1893.900024 1920.800049 0 1920.800049
"1994-07-08" 1914.400024 1929.099976 1902.800049 1920.800049 0 1920.800049
"1994-07-11" 1927.900024 1958.099976 1927.900024 1949.800049 0 1949.800049
"1994-07-12" 1955.5 1955.5 1929.5 1942.099976 0 1942.099976
"1994-07-13" 1952 1974.599976 1948.5 1974.599976 0 1974.599976
"1994-07-18" 1991.400024 2030.400024 1987.300049 2025.099976 0 2025.099976
"1994-07-19" 2029.099976 2060 2017.599976 2052.300049 0 2052.300049
"1994-07-20" 2048.699951 2064.899902 2027.300049 2043.699951 0 2043.699951
"1994-07-21" 2029.099976 2058.800049 2023.099976 2053.800049 0 2053.800049
"1994-07-22" 2064.899902 2074.800049 2041.400024 2041.400024 0 2041.400024
"1994-07-25" 2046.699951 2071.300049 2038 2059.800049 0 2059.800049
"1994-07-26" 2058.899902 2092.699951 2054.199951 2076.800049 0 2076.800049
"1994-07-27" 2068.699951 2070.899902 2054.699951 2055.699951 0 2055.699951
"1994-07-28" 2046.599976 2057.100098 2039.199951 2053.399902 0 2053.399902
"1994-07-29" 2067.300049 2080.100098 2059.399902 2075 0 2075
"1994-08-01" 2077.199951 2083 2064.699951 2069.600098 0 2069.600098
"1994-08-02" 2090.600098 2122.399902 2087.899902 2117.199951 0 2117.199951
"1994-08-03" 2110.199951 2125.5 2103.800049 2115 0 2115
"1994-08-04" 2120.699951 2123.100098 2089.699951 2096.5 0 2096.5
"1994-08-05" 2096 2114.800049 2089.699951 2107.100098 0 2107.100098
"1994-08-08" 2098 2109.399902 2090.800049 2106.300049 0 2106.300049
"1994-08-09" 2097.5 2099.899902 2072.399902 2074.5 0 2074.5
"1994-08-10" 2079.699951 2080.399902 2053.100098 2064.199951 0 2064.199951
"1994-08-11" 2070.199951 2078.699951 2030.199951 2038.900024 0 2038.900024
"1994-08-12" 2014.199951 2020.800049 1992.5 2007 0 2007
"1994-08-16" 2015.699951 2026 2004.300049 2012.400024 0 2012.400024
"1994-08-17" 2024.599976 2041.199951 2023.400024 2035 0 2035
"1994-08-18" 2030.300049 2030.300049 2005.099976 2010.5 0 2010.5
"1994-08-19" 2006.900024 2020.5 1993.900024 2001.300049 0 2001.300049
"1994-08-22" 2004.300049 2008.400024 1964.599976 1972.599976 0 1972.599976
"1994-08-23" 1969.300049 2005 1962.400024 2000.599976 0 2000.599976
"1994-08-24" 1996.900024 2013.400024 1995.800049 2006.300049 0 2006.300049
"1994-08-25" 2036 2040.5 2017.400024 2026.5 0 2026.5
"1994-08-26" 2018.900024 2067.800049 2017.099976 2062.699951 0 2062.699951
"1994-08-29" 2059 2086.800049 2053.600098 2075.300049 0 2075.300049
"1994-08-30" 2069.5 2069.800049 2055.300049 2060.399902 0 2060.399902
"1994-08-31" 2038.400024 2070 2038.400024 2069.100098 0 2069.100098
"1994-09-01" 2064.800049 2064.800049 2033.099976 2034.900024 0 2034.900024
"1994-09-02" 2043.400024 2064.399902 2016.099976 2020.400024 0 2020.400024
"1994-09-05" 2002.599976 2007.099976 1978.5 1998.199951 0 1998.199951
"1994-09-06" 1979.099976 1990.900024 1961.199951 1961.5 0 1961.5
"1994-09-07" 1971.800049 1981.199951 1953.699951 1964.199951 0 1964.199951
"1994-09-08" 1980.699951 1987.099976 1965.199951 1983.400024 0 1983.400024
"1994-09-09" 1985.400024 1993.5 1945.400024 1948.800049 0 1948.800049
"1994-09-12" 1939.300049 1969.900024 1927.099976 1966.800049 0 1966.800049
"1994-09-13" 1958.800049 1971.300049 1934.800049 1969.400024 0 1969.400024
"1994-09-14" 1962.199951 1968.800049 1949.599976 1952.900024 0 1952.900024
"1994-09-15" 1956.599976 1981.599976 1947.800049 1977.300049 0 1977.300049
"1994-09-16" 1985.300049 1986.699951 1919.5 1924.599976 0 1924.599976
"1994-09-19" 1925.599976 1935.5 1916 1922.900024 0 1922.900024
"1994-09-20" 1908.699951 1921 1891.800049 1919.300049 0 1919.300049
"1994-09-21" 1919.199951 1920 1895.300049 1897.199951 0 1897.199951
"1994-09-22" 1904.199951 1912 1891.599976 1899.400024 0 1899.400024
"1994-09-23" 1902.900024 1933.199951 1898.099976 1927.400024 0 1927.400024
"1994-09-26" 1937.400024 1938.199951 1895.599976 1902.699951 0 1902.699951
"1994-09-27" 1895.900024 1913.900024 1895.099976 1901.300049 0 1901.300049
"1994-09-28" 1917.599976 1926 1889.199951 1905 0 1905
"1994-09-29" 1897.400024 1903.199951 1864.199951 1876.199951 0 1876.199951
"1994-09-30" 1870.400024 1892.199951 1856.5 1879.300049 0 1879.300049
"1994-10-03" 1865.300049 1868.099976 1842.599976 1852.800049 0 1852.800049
"1994-10-04" 1852.5 1879.199951 1851.699951 1876.099976 0 1876.099976
"1994-10-05" 1852.300049 1858.699951 1827.400024 1833.699951 0 1833.699951
"1994-10-06" 1840.400024 1852.400024 1835.699951 1843.400024 0 1843.400024
"1994-10-07" 1833.699951 1863.099976 1825.400024 1856.400024 0 1856.400024
"1994-10-10" 1866 1901.5 1866 1898.300049 0 1898.300049
"1994-10-11" 1909.199951 1924.699951 1888.400024 1919 0 1919
"1994-10-12" 1903.199951 1921.800049 1903.199951 1918.099976 0 1918.099976
"1994-10-13" 1910.900024 1959.5 1910.900024 1955.599976 0 1955.599976
"1994-10-14" 1934.199951 1949 1926.900024 1933 0 1933
"1994-10-17" 1938.699951 1945.400024 1904.5 1906.400024 0 1906.400024
"1994-10-18" 1899.300049 1912.400024 1892.5 1898.599976 0 1898.599976
"1994-10-19" 1896.5 1901.900024 1869.900024 1876.300049 0 1876.300049
"1994-10-20" 1885.800049 1894.900024 1860.900024 1867.400024 0 1867.400024
"1994-10-21" 1843.699951 1853.099976 1829.5 1842.099976 0 1842.099976
"1994-10-24" 1851.300049 1865 1837.800049 1841.599976 0 1841.599976
"1994-10-25" 1818.599976 1833.099976 1796.800049 1824.400024 0 1824.400024
"1994-10-26" 1843.300049 1852.300049 1826.900024 1831.5 0 1831.5
"1994-10-27" 1848.599976 1858.300049 1838.199951 1858.099976 0 1858.099976
"1994-10-28" 1865.900024 1907.599976 1859.099976 1905.699951 0 1905.699951
"1994-11-02" 1880.400024 1885.900024 1867.5 1873.599976 0 1873.599976
"1994-11-03" 1884.800049 1911.199951 1870.800049 1911.099976 0 1911.099976
"1994-11-04" 1921.199951 1932.599976 1908.099976 1931.699951 0 1931.699951
"1994-11-07" 1919.300049 1919.300049 1899.5 1906.099976 0 1906.099976
"1994-11-08" 1906 1923.800049 1899.199951 1921.5 0 1921.5
"1994-11-09" 1944.300049 1961.5 1939.099976 1943.900024 0 1943.900024
"1994-11-10" 1939.099976 1951.800049 1927 1948.400024 0 1948.400024
"1994-11-14" 1940.300049 1946.599976 1927.599976 1941.099976 0 1941.099976
"1994-11-15" 1944.599976 1958 1942.800049 1954.5 0 1954.5
"1994-11-16" 1943.199951 1964.199951 1930 1950.199951 0 1950.199951
"1994-11-17" 1941.300049 1945.900024 1927.300049 1927.5 0 1927.5
"1994-11-18" 1930.5 1931.699951 1907.599976 1926.5 0 1926.5
"1994-11-21" 1932.5 1938.300049 1923.900024 1927.800049 0 1927.800049
"1994-11-22" 1909.699951 1914.199951 1897.400024 1911.400024 0 1911.400024
"1994-11-23" 1881.699951 1896.699951 1872.300049 1893.099976 0 1893.099976
"1994-11-24" 1911.699951 1940.199951 1908.800049 1934.699951 0 1934.699951
"1994-11-25" 1938.400024 1948.900024 1926.5 1945.900024 0 1945.900024
"1994-11-28" 1958.900024 1964.199951 1943.199951 1952.400024 0 1952.400024
"1994-11-29" 1946.900024 1953.5 1937 1940 0 1940
"1994-11-30" 1944.5 1978 1939.400024 1975.900024 0 1975.900024
"1994-12-01" 1976.199951 1992.099976 1963.300049 1964 0 1964
"1994-12-02" 1963.900024 1983.199951 1957.099976 1982.699951 0 1982.699951
"1994-12-05" 1990.199951 2003.199951 1972.300049 1973.699951 0 1973.699951
"1994-12-06" 1969.300049 1970.099976 1952.900024 1969 0 1969
"1994-12-07" 1965.099976 1989.599976 1962.5 1969.800049 0 1969.800049
"1994-12-08" 1961 1970.5 1952.599976 1954.099976 0 1954.099976
"1994-12-09" 1941.199951 1948.199951 1931.400024 1937 0 1937
"1994-12-12" 1926.599976 1948.400024 1916.400024 1919.300049 0 1919.300049
"1994-12-13" 1914.099976 1921.400024 1903.900024 1917.099976 0 1917.099976
"1994-12-14" 1915.699951 1934.900024 1915.699951 1930.199951 0 1930.199951
"1994-12-15" 1935.099976 1943.300049 1927.300049 1931.099976 0 1931.099976
"1994-12-16" 1923 1938.699951 1920.800049 1924.199951 0 1924.199951
"1994-12-19" 1923.599976 1946.699951 1923.599976 1928.099976 0 1928.099976
"1994-12-20" 1923.900024 1930.900024 1922.099976 1924.699951 0 1924.699951
"1994-12-21" 1926.199951 1941.699951 1924.099976 1940.900024 0 1940.900024
"1994-12-22" 1939.699951 1956.400024 1935.099976 1952.099976 0 1952.099976
"1994-12-23" 1955.699951 1960.099976 1947.099976 1949.900024 0 1949.900024
"1994-12-26" 1960.599976 1969.800049 1958.300049 1966.599976 0 1966.599976
"1994-12-27" 1968.599976 1969.099976 1952.699951 1956 0 1956
"1994-12-28" 1954.099976 1956.699951 1925.099976 1927.800049 0 1927.800049
"1994-12-29" 1918.599976 1919.900024 1884.5 1894.199951 0 1894.199951
"1994-12-30" 1892.099976 1904.199951 1873.099976 1881.199951 0 1881.199951
"1995-01-03" 1883.400024 1891.900024 1876.5 1885.900024 0 1885.900024
"1995-01-04" 1898.199951 1904.099976 1891.800049 1901.800049 0 1901.800049
"1995-01-05" 1909.800049 1909.800049 1866.699951 1871.5 0 1871.5
"1995-01-06" 1877.900024 1888 1866.599976 1886.400024 0 1886.400024
"1995-01-09" 1893 1898.099976 1859.199951 1864.199951 0 1864.199951
"1995-01-10" 1856.400024 1859.199951 1841.300049 1859.199951 0 1859.199951
"1995-01-11" 1855.5 1866.199951 1846.400024 1849.099976 0 1849.099976
"1995-01-12" 1851.5 1862.300049 1836.300049 1844.099976 0 1844.099976
"1995-01-13" 1843.400024 1859.800049 1824.900024 1854 0 1854
"1995-01-16" 1870.800049 1876.5 1863.800049 1872.800049 0 1872.800049
"1995-01-17" 1876.900024 1882.599976 1851.900024 1856.900024 0 1856.900024
"1995-01-18" 1854.699951 1862.900024 1843.5 1860.300049 0 1860.300049
"1995-01-19" 1859 1863.400024 1829.300049 1837.099976 0 1837.099976
"1995-01-20" 1823.199951 1830.300049 1810.199951 1813.300049 0 1813.300049
"1995-01-23" 1794.400024 1794.5 1764.400024 1772.800049 0 1772.800049
"1995-01-24" 1786.699951 1793.199951 1775.5 1780.199951 0 1780.199951
"1995-01-25" 1788.5 1804.800049 1785.099976 1802.5 0 1802.5
"1995-01-26" 1816.800049 1827.800049 1813.199951 1826.300049 0 1826.300049
"1995-01-27" 1824.599976 1834.599976 1809.699951 1814.099976 0 1814.099976
"1995-01-30" 1816.5 1820.099976 1807.599976 1813.400024 0 1813.400024
"1995-01-31" 1808.400024 1814.699951 1786.199951 1797.900024 0 1797.900024
"1995-02-01" 1811.099976 1829.699951 1807.699951 1827.800049 0 1827.800049
"1995-02-02" 1820.400024 1830.800049 1814.599976 1816.099976 0 1816.099976
"1995-02-03" 1826.699951 1848.099976 1823.800049 1842.400024 0 1842.400024
"1995-02-06" 1859.300049 1876.400024 1858 1872.099976 0 1872.099976
"1995-02-07" 1877.099976 1880 1866.599976 1870.400024 0 1870.400024
"1995-02-08" 1859.5 1865.400024 1850.800049 1850.900024 0 1850.900024
"1995-02-09" 1847.800049 1884.400024 1847.800049 1874.400024 0 1874.400024
"1995-02-10" 1881.400024 1887.800049 1866 1869.400024 0 1869.400024
"1995-02-13" 1866.300049 1866.300049 1847.800049 1850.099976 0 1850.099976
"1995-02-14" 1861.400024 1865.099976 1851.199951 1856.099976 0 1856.099976
"1995-02-15" 1845.900024 1864.800049 1841.300049 1861.900024 0 1861.900024
"1995-02-16" 1867.800049 1872.800049 1825.300049 1835 0 1835
"1995-02-17" 1820.300049 1831.699951 1816.900024 1822.5 0 1822.5
"1995-02-20" 1809.599976 1811.900024 1798.800049 1802.199951 0 1802.199951
"1995-02-21" 1790.300049 1807.900024 1787.5 1805.599976 0 1805.599976
"1995-02-22" 1802.199951 1809.400024 1794.699951 1804.400024 0 1804.400024
"1995-02-23" 1815.800049 1831.400024 1812.800049 1827 0 1827
"1995-02-24" 1818.300049 1821.199951 1803.5 1805.699951 0 1805.699951
"1995-02-27" 1785.699951 1811.699951 1776.599976 1802.199951 0 1802.199951
"1995-02-28" 1808 1808 1769.699951 1776.900024 0 1776.900024
"1995-03-01" 1786.800049 1814.400024 1785.199951 1808.400024 0 1808.400024
"1995-03-02" 1805.599976 1809.5 1795.699951 1807.400024 0 1807.400024
"1995-03-03" 1797.5 1806.400024 1784.699951 1795.199951 0 1795.199951
"1995-03-06" 1794.099976 1803.800049 1760.900024 1773.300049 0 1773.300049
"1995-03-07" 1780.699951 1780.699951 1746.099976 1748.599976 0 1748.599976
"1995-03-08" 1734.099976 1773.800049 1730 1756.800049 0 1756.800049
"1995-03-09" 1772.099976 1772.099976 1722.599976 1727.099976 0 1727.099976
"1995-03-10" 1718.699951 1747.300049 1718.699951 1743.099976 0 1743.099976
"1995-03-13" 1744.300049 1744.300049 1711.800049 1721.800049 0 1721.800049
"1995-03-14" 1731.099976 1769 1729.900024 1769 0 1769
"1995-03-15" 1768.900024 1775.900024 1737.800049 1738.599976 0 1738.599976
"1995-03-16" 1746.400024 1786.900024 1738.5 1785.800049 0 1785.800049
"1995-03-17" 1782.300049 1800.300049 1776.699951 1788.800049 0 1788.800049
"1995-03-20" 1799.699951 1819.699951 1799.699951 1811.599976 0 1811.599976
"1995-03-21" 1823.599976 1823.599976 1802.199951 1813.800049 0 1813.800049
"1995-03-22" 1810.900024 1832.599976 1807.199951 1818 0 1818
"1995-03-23" 1806 1813.800049 1780.900024 1795.699951 0 1795.699951
"1995-03-24" 1799.800049 1817.900024 1785.800049 1817.300049 0 1817.300049
"1995-03-27" 1833.400024 1847.800049 1832.699951 1836.099976 0 1836.099976
"1995-03-28" 1834 1842.699951 1819.800049 1837.199951 0 1837.199951
"1995-03-29" 1818.800049 1853.599976 1817.699951 1852.400024 0 1852.400024
"1995-03-30" 1855.900024 1899.5 1835.199951 1893 0 1893
"1995-03-31" 1882.5 1882.900024 1845.599976 1859.5 0 1859.5
"1995-04-03" 1847.800049 1872.199951 1838.599976 1864 0 1864
"1995-04-04" 1875.5 1891.300049 1874 1882.800049 0 1882.800049
"1995-04-05" 1886.300049 1886.300049 1861.5 1872.900024 0 1872.900024
"1995-04-06" 1863.099976 1897.800049 1863.099976 1890.199951 0 1890.199951
"1995-04-07" 1881 1904.699951 1881 1900.400024 0 1900.400024
"1995-04-10" 1892.900024 1908.199951 1871.099976 1880.900024 0 1880.900024
"1995-04-11" 1880.400024 1886.900024 1867.5 1869.300049 0 1869.300049
"1995-04-12" 1861.900024 1880.900024 1860.900024 1871.900024 0 1871.900024
"1995-04-13" 1873.699951 1883.5 1871.199951 1881.099976 0 1881.099976
"1995-04-18" 1873.400024 1873.400024 1853.199951 1855.699951 0 1855.699951
"1995-04-19" 1852.699951 1882.800049 1843.099976 1874.900024 0 1874.900024
"1995-04-20" 1881 1885.599976 1869.199951 1882 0 1882
"1995-04-21" 1894.800049 1935.400024 1894.599976 1928.400024 0 1928.400024
"1995-04-24" 1932 1932 1902.599976 1918.5 0 1918.5
"1995-04-25" 1928.300049 1950.800049 1928.300049 1945.900024 0 1945.900024
"1995-04-26" 1938.400024 1962.900024 1932.699951 1942.300049 0 1942.300049
"1995-04-27" 1943.5 1943.5 1927.800049 1931 0 1931
"1995-04-28" 1929.300049 1931 1906.099976 1918.5 0 1918.5
"1995-05-02" 1912.900024 1942.900024 1912.900024 1936.900024 0 1936.900024
"1995-05-03" 1944.199951 1971.800049 1941.800049 1971.099976 0 1971.099976
"1995-05-04" 1978.300049 1987.599976 1944.199951 1946.199951 0 1946.199951
"1995-05-05" 1949.599976 1957.800049 1927.400024 1927.400024 0 1927.400024
"1995-05-09" 1970.5 1994.5 1965.300049 1988.699951 0 1988.699951
"1995-05-10" 2000 2009.199951 1985.699951 1996.699951 0 1996.699951
"1995-05-11" 1981.400024 2014.599976 1981.300049 2003.599976 0 2003.599976
"1995-05-12" 2012.5 2025.199951 2010.199951 2017.300049 0 2017.300049
"1995-05-15" 2015 2016.800049 1991.5 1991.5 0 1991.5
"1995-05-16" 1997.599976 2018.599976 1988.099976 2001.300049 0 2001.300049
"1995-05-17" 2001.800049 2011 1991.699951 2004.699951 0 2004.699951
"1995-05-18" 2001.800049 2007.400024 1983.300049 1989.800049 0 1989.800049
"1995-05-19" 1968.400024 1976.300049 1960.400024 1965.5 0 1965.5
"1995-05-22" 1962.800049 1980 1962.800049 1979.5 0 1979.5
"1995-05-23" 1980.400024 1981.5 1958.199951 1965.300049 0 1965.300049
"1995-05-24" 1965.699951 1981.400024 1955.599976 1960.699951 0 1960.699951
"1995-05-26" 1945.699951 1951.699951 1915.5 1919.099976 0 1919.099976
"1995-05-29" 1915.099976 1928.599976 1915.099976 1927.800049 0 1927.800049
"1995-05-30" 1933.300049 1940.800049 1921.5 1927.300049 0 1927.300049
"1995-05-31" 1930.5 1948 1924.900024 1948 0 1948
"1995-06-01" 1963.400024 1969.199951 1954.199951 1960.800049 0 1960.800049
"1995-06-02" 1966.699951 1974.599976 1954.099976 1971.300049 0 1971.300049
"1995-06-06" 1973.199951 1976.199951 1957.300049 1965.900024 0 1965.900024
"1995-06-07" 1962.800049 1983.599976 1960.800049 1974.699951 0 1974.699951
"1995-06-08" 1975.199951 1975.199951 1947 1951.199951 0 1951.199951
"1995-06-09" 1941.199951 1943 1892.400024 1897 0 1897
"1995-06-12" 1902 1909.599976 1891.900024 1907.800049 0 1907.800049
"1995-06-13" 1913.599976 1926.099976 1907.199951 1922.800049 0 1922.800049
"1995-06-14" 1926.800049 1931.5 1888.599976 1893.699951 0 1893.699951
"1995-06-15" 1900.099976 1926.199951 1898.5 1920.699951 0 1920.699951
"1995-06-16" 1910.300049 1910.300049 1886.300049 1905 0 1905
"1995-06-19" 1905.099976 1922.800049 1905.099976 1918.400024 0 1918.400024
"1995-06-20" 1919.800049 1921.900024 1889.599976 1896.099976 0 1896.099976
"1995-06-21" 1897 1908 1892.400024 1902.800049 0 1902.800049
"1995-06-22" 1897.5 1927.400024 1895.599976 1925.199951 0 1925.199951
"1995-06-23" 1920.099976 1920.099976 1885.800049 1895.099976 0 1895.099976
"1995-06-26" 1891 1907.800049 1891 1902.400024 0 1902.400024
"1995-06-27" 1885.800049 1888.199951 1870 1877.699951 0 1877.699951
"1995-06-28" 1866.900024 1875 1857.800049 1865.5 0 1865.5
"1995-06-29" 1868.800049 1883 1857.699951 1861.900024 0 1861.900024
"1995-06-30" 1852.099976 1862.800049 1850.699951 1858.800049 0 1858.800049
"1995-07-03" 1858.699951 1881.900024 1856.5 1879.699951 0 1879.699951
"1995-07-04" 1894.5 1895.900024 1886.300049 1889.400024 0 1889.400024
"1995-07-05" 1894.900024 1910 1889.099976 1907.800049 0 1907.800049
"1995-07-06" 1910.599976 1911.099976 1884 1889.5 0 1889.5
"1995-07-07" 1922.400024 1953 1922.400024 1950.800049 0 1950.800049
"1995-07-10" 1951 1956.400024 1943.400024 1949.400024 0 1949.400024
"1995-07-11" 1942.5 1972.599976 1929.5 1961.300049 0 1961.300049
"1995-07-12" 1950.599976 1967.099976 1948 1961.699951 0 1961.699951
"1995-07-13" 1969 1969 1941.900024 1948.300049 0 1948.300049
"1995-07-17" 1947.300049 1963 1947.300049 1951.5 0 1951.5
"1995-07-18" 1948 1948 1923.199951 1929 0 1929
"1995-07-19" 1915.800049 1934 1914.900024 1931.199951 0 1931.199951
"1995-07-20" 1913 1922.800049 1901.599976 1905.900024 0 1905.900024
"1995-07-21" 1919.800049 1924.099976 1902.199951 1908.900024 0 1908.900024
"1995-07-24" 1906.900024 1937.900024 1905.900024 1926.599976 0 1926.599976
"1995-07-25" 1942 1946.5 1933.699951 1941.300049 0 1941.300049
"1995-07-26" 1954.599976 1955.5 1939.199951 1942.5 0 1942.5
"1995-07-27" 1938.699951 1953.199951 1937.199951 1947.900024 0 1947.900024
"1995-07-28" 1947.699951 1951.900024 1926.5 1932.800049 0 1932.800049
"1995-07-31" 1933.5 1937.199951 1915 1920 0 1920
"1995-08-01" 1929.699951 1930.300049 1917.300049 1917.800049 0 1917.800049
"1995-08-02" 1935.199951 1964.699951 1931.400024 1960 0 1960
"1995-08-03" 1951.900024 1962.099976 1943.5 1950.800049 0 1950.800049
"1995-08-04" 1953.800049 1963.699951 1951.800049 1957.099976 0 1957.099976
"1995-08-07" 1960.900024 1963.400024 1942.5 1950.400024 0 1950.400024
"1995-08-08" 1953.199951 1962.900024 1951.599976 1954.699951 0 1954.699951
"1995-08-09" 1948.699951 1955.199951 1941.599976 1943.699951 0 1943.699951
"1995-08-10" 1944.599976 1951 1931 1949.199951 0 1949.199951
"1995-08-11" 1950.599976 1957.300049 1942.699951 1946.199951 0 1946.199951
"1995-08-16" 1959.800049 1974.5 1959.800049 1970.400024 0 1970.400024
"1995-08-17" 1976.599976 1985.699951 1966.300049 1967.300049 0 1967.300049
"1995-08-18" 1977.599976 1982.099976 1965.699951 1971.599976 0 1971.599976
"1995-08-21" 1971.900024 1989.400024 1971.900024 1984.400024 0 1984.400024
"1995-08-22" 1978.5 1978.900024 1957.699951 1963.300049 0 1963.300049
"1995-08-23" 1966.699951 1976.400024 1953.199951 1957.400024 0 1957.400024
"1995-08-24" 1959.599976 1962 1936 1939.199951 0 1939.199951
"1995-08-25" 1953 1953.5 1929.5 1937.800049 0 1937.800049
"1995-08-28" 1927.699951 1927.800049 1888.099976 1890.099976 0 1890.099976
"1995-08-29" 1901.699951 1904.699951 1893.599976 1899.5 0 1899.5
"1995-08-30" 1912.300049 1923.599976 1906.199951 1921.400024 0 1921.400024
"1995-08-31" 1913.199951 1914 1873 1883.400024 0 1883.400024
"1995-09-01" 1885.699951 1892.099976 1873.300049 1881.699951 0 1881.699951
"1995-09-04" 1883.900024 1903.800049 1883.900024 1900.5 0 1900.5
"1995-09-05" 1904.300049 1907.300049 1894.699951 1902.5 0 1902.5
"1995-09-06" 1911.400024 1911.400024 1879 1884.800049 0 1884.800049
"1995-09-07" 1881.199951 1882.699951 1855.599976 1861.699951 0 1861.699951
"1995-09-08" 1862.599976 1874.099976 1849.400024 1854.900024 0 1854.900024
"1995-09-11" 1857.199951 1873.5 1840 1869.699951 0 1869.699951
"1995-09-12" 1863.900024 1881.599976 1854.900024 1873.599976 0 1873.599976
"1995-09-13" 1879.599976 1902.5 1879 1898.199951 0 1898.199951
"1995-09-14" 1886.800049 1902.199951 1886.800049 1892.400024 0 1892.400024
"1995-09-15" 1890.099976 1908.900024 1876.400024 1880 0 1880
"1995-09-18" 1878.400024 1878.699951 1866.699951 1871.699951 0 1871.699951
"1995-09-19" 1879.300049 1899.599976 1875.599976 1882.5 0 1882.5
"1995-09-20" 1888.199951 1899.400024 1857.800049 1863.800049 0 1863.800049
"1995-09-21" 1852 1861.800049 1846.900024 1853.900024 0 1853.900024
"1995-09-22" 1836.199951 1839.5 1787.699951 1790.699951 0 1790.699951
"1995-09-25" 1812.599976 1813.400024 1778.5 1800.599976 0 1800.599976
"1995-09-26" 1814.300049 1819.900024 1805.699951 1816.300049 0 1816.300049
"1995-09-27" 1807.400024 1808.099976 1778.099976 1791.800049 0 1791.800049
"1995-09-28" 1786.400024 1793.099976 1757.400024 1767.599976 0 1767.599976
"1995-09-29" 1753.900024 1788.400024 1747.5 1788.400024 0 1788.400024
"1995-10-02" 1788.300049 1792.599976 1770.900024 1780.699951 0 1780.699951
"1995-10-03" 1772.5 1805.699951 1766.699951 1800.699951 0 1800.699951
"1995-10-04" 1807.099976 1808.099976 1785.699951 1803.900024 0 1803.900024
"1995-10-05" 1797.199951 1807 1788.5 1800.300049 0 1800.300049
"1995-10-06" 1781.300049 1810.900024 1753.300049 1809.599976 0 1809.599976
"1995-10-09" 1796.400024 1807.800049 1782.099976 1785.699951 0 1785.699951
"1995-10-10" 1783.400024 1795.900024 1755.400024 1778 0 1778
"1995-10-11" 1773.699951 1803.300049 1763.699951 1794.400024 0 1794.400024
"1995-10-12" 1799.5 1807 1789.400024 1803.800049 0 1803.800049
"1995-10-13" 1816 1830.5 1811.199951 1817 0 1817
"1995-10-16" 1810.300049 1815.5 1788.900024 1790.5 0 1790.5
"1995-10-17" 1785.800049 1795.5 1775 1779.699951 0 1779.699951
"1995-10-18" 1779.099976 1786.300049 1764.400024 1770.699951 0 1770.699951
"1995-10-19" 1766.800049 1769.300049 1750.300049 1757.300049 0 1757.300049
"1995-10-20" 1760.300049 1765 1731.400024 1740.699951 0 1740.699951
"1995-10-23" 1728.5 1732.199951 1713.300049 1721.099976 0 1721.099976
"1995-10-24" 1727.699951 1737.900024 1719.5 1724.199951 0 1724.199951
"1995-10-25" 1744.800049 1766.099976 1743.599976 1764.099976 0 1764.099976
"1995-10-26" 1758.300049 1766.900024 1744.400024 1754.099976 0 1754.099976
"1995-10-27" 1752.800049 1752.800049 1728.099976 1742.400024 0 1742.400024
"1995-10-30" 1768.300049 1801 1768.300049 1795.300049 0 1795.300049
"1995-10-31" 1801.599976 1824 1796.099976 1814 0 1814
"1995-11-02" 1835.099976 1842.199951 1818.5 1828.699951 0 1828.699951
"1995-11-03" 1839.5 1841.300049 1825.599976 1832.099976 0 1832.099976
"1995-11-06" 1828.099976 1828.099976 1810.800049 1822.599976 0 1822.599976
"1995-11-07" 1829 1864.699951 1805.599976 1857.400024 0 1857.400024
"1995-11-08" 1867.099976 1874.900024 1854.599976 1866.300049 0 1866.300049
"1995-11-09" 1878.699951 1882.400024 1850.199951 1852.599976 0 1852.599976
"1995-11-10" 1848.800049 1848.800049 1830.400024 1839.800049 0 1839.800049
"1995-11-13" 1826.800049 1846.599976 1824.400024 1838.199951 0 1838.199951
"1995-11-14" 1844.800049 1847.300049 1831.300049 1838.199951 0 1838.199951
"1995-11-15" 1833.699951 1881.599976 1827.199951 1875.199951 0 1875.199951
"1995-11-16" 1902.800049 1910 1891.599976 1905.099976 0 1905.099976
"1995-11-17" 1896.900024 1903.699951 1888.900024 1890.5 0 1890.5
"1995-11-20" 1895.599976 1903.5 1875.900024 1881.400024 0 1881.400024
"1995-11-21" 1872.199951 1878.099976 1866.400024 1872.900024 0 1872.900024
"1995-11-22" 1877.400024 1886.199951 1863.400024 1875.5 0 1875.5
"1995-11-23" 1878 1885.599976 1864 1867.099976 0 1867.099976
"1995-11-24" 1874.199951 1894.099976 1874.199951 1891 0 1891
"1995-11-27" 1895.300049 1900 1879.900024 1889.800049 0 1889.800049
"1995-11-28" 1878 1880.800049 1863.400024 1870.300049 0 1870.300049
"1995-11-29" 1861.900024 1874.099976 1849.400024 1857.300049 0 1857.300049
"1995-11-30" 1841.599976 1842 1821.300049 1828.300049 0 1828.300049
"1995-12-01" 1828.400024 1831.900024 1805.300049 1820.900024 0 1820.900024
"1995-12-04" 1786.800049 1787.300049 1766.599976 1774.900024 0 1774.900024
"1995-12-05" 1783.800049 1814.900024 1777.300049 1814.900024 0 1814.900024
"1995-12-06" 1812.5 1836.400024 1809.300049 1834.800049 0 1834.800049
"1995-12-07" 1824.699951 1848.800049 1815.199951 1846.800049 0 1846.800049
"1995-12-08" 1843.300049 1859.300049 1832.5 1856.300049 0 1856.300049
"1995-12-11" 1837.5 1851.5 1834.400024 1849.599976 0 1849.599976
"1995-12-12" 1855.599976 1863.5 1846.199951 1848.900024 0 1848.900024
"1995-12-13" 1834.699951 1840.900024 1824 1833.800049 0 1833.800049
"1995-12-14" 1834.300049 1882.400024 1833.800049 1875 0 1875
"1995-12-15" 1887 1891.400024 1854.099976 1859.300049 0 1859.300049
"1995-12-18" 1857.199951 1860.599976 1816.800049 1820.5 0 1820.5
"1995-12-19" 1804.699951 1818.199951 1795.900024 1810.199951 0 1810.199951
"1995-12-20" 1819.400024 1832.599976 1814.400024 1831.199951 0 1831.199951
"1995-12-21" 1813.199951 1834.599976 1809.5 1834.400024 0 1834.400024
"1995-12-22" 1845.5 1873.400024 1844.199951 1873.400024 0 1873.400024
"1995-12-26" 1864.400024 1869.900024 1858.400024 1866.699951 0 1866.699951
"1995-12-27" 1865.5 1884.400024 1857.699951 1877 0 1877
"1995-12-28" 1879.800049 1896 1875 1879.099976 0 1879.099976
"1995-12-29" 1875.099976 1882.5 1862.5 1872 0 1872
"1996-01-02" 1873.400024 1910.300049 1873.099976 1908.400024 0 1908.400024
"1996-01-03" 1927.800049 1945.800049 1917.400024 1943 0 1943
"1996-01-04" 1934.199951 1952.599976 1930.900024 1931.199951 0 1931.199951
"1996-01-05" 1920.5 1931.900024 1906.900024 1917.699951 0 1917.699951
"1996-01-08" 1909.199951 1933 1906.800049 1916.599976 0 1916.599976
"1996-01-09" 1926.900024 1931.099976 1909.699951 1916.300049 0 1916.300049
"1996-01-10" 1907.199951 1924.699951 1897.300049 1910.099976 0 1910.099976
"1996-01-11" 1894 1907 1891.099976 1897.900024 0 1897.900024
"1996-01-12" 1906.800049 1915.699951 1903.099976 1907.599976 0 1907.599976
"1996-01-15" 1914 1929.900024 1911.900024 1924.400024 0 1924.400024
"1996-01-16" 1941.199951 1952.900024 1933.099976 1952.099976 0 1952.099976
"1996-01-17" 1957.099976 1968.900024 1943.599976 1966 0 1966
"1996-01-18" 1957.800049 1971.400024 1954.5 1960.099976 0 1960.099976
"1996-01-19" 1965.400024 1969.5 1955.900024 1964.300049 0 1964.300049
"1996-01-22" 1960.400024 1967.300049 1952 1954.400024 0 1954.400024
"1996-01-23" 1940.300049 1945.300049 1931.699951 1934.099976 0 1934.099976
"1996-01-24" 1938.900024 1949.5 1925.099976 1946 0 1946
"1996-01-25" 1957.099976 1965 1947.699951 1950.199951 0 1950.199951
"1996-01-26" 1948.900024 1970.800049 1936.5 1966.699951 0 1966.699951
"1996-01-29" 1965.300049 1983.300049 1959.5 1980.699951 0 1980.699951
"1996-01-30" 1980.900024 2004.400024 1976.400024 2003.099976 0 2003.099976
"1996-01-31" 2015.199951 2021 2001.099976 2021 0 2021
"1996-02-01" 2021.099976 2032.400024 2013 2024.099976 0 2024.099976
"1996-02-02" 2015.5 2023.599976 2007.400024 2022.199951 0 2022.199951
"1996-02-05" 2007.400024 2008.400024 1980.699951 1985.599976 0 1985.599976
"1996-02-06" 1990 1993.599976 1975.5 1988.5 0 1988.5
"1996-02-07" 1998 2003.300049 1982.5 1983.300049 0 1983.300049
"1996-02-08" 1987.5 1991.5 1953 1956.199951 0 1956.199951
"1996-02-09" 1953.800049 1962.400024 1939.300049 1960.699951 0 1960.699951
"1996-02-12" 1953.900024 1974.800049 1949.199951 1967.699951 0 1967.699951
"1996-02-13" 1977.300049 1985.599976 1969.300049 1983.300049 0 1983.300049
"1996-02-14" 1971.300049 1974.099976 1956.400024 1956.400024 0 1956.400024
"1996-02-15" 1955.199951 1964.199951 1949.699951 1964.199951 0 1964.199951
"1996-02-16" 1958.400024 1969 1945.699951 1952.5 0 1952.5
"1996-02-19" 1941.900024 1942.599976 1930.300049 1939.699951 0 1939.699951
"1996-02-20" 1947.099976 1947.099976 1914 1932.400024 0 1932.400024
"1996-02-21" 1926.699951 1945.900024 1925.599976 1936.900024 0 1936.900024
"1996-02-22" 1941.400024 1961.5 1941.400024 1953.300049 0 1953.300049
"1996-02-23" 1974.800049 1986.800049 1968.900024 1976.900024 0 1976.900024
"1996-02-26" 1969.800049 1974.599976 1959.300049 1960.900024 0 1960.900024
"1996-02-27" 1956.5 1982.199951 1954.300049 1974.5 0 1974.5
"1996-02-28" 1982.800049 2000.699951 1982.800049 1996.900024 0 1996.900024
"1996-02-29" 1997.400024 2000.400024 1977.400024 1990.800049 0 1990.800049
"1996-03-01" 2004.5 2020.900024 2004.5 2017.199951 0 2017.199951
"1996-03-04" 2021.400024 2023.400024 2007.699951 2015.300049 0 2015.300049
"1996-03-05" 2026.699951 2029.400024 2000.800049 2001.900024 0 2001.900024
"1996-03-06" 2010.699951 2013.699951 2000.199951 2005.900024 0 2005.900024
"1996-03-07" 2011.5 2021 2001.599976 2008 0 2008
"1996-03-08" 2008.199951 2010.099976 1961.099976 1975.5 0 1975.5
"1996-03-11" 1944.5 1950.800049 1919.099976 1948.900024 0 1948.900024
"1996-03-12" 1961.199951 1961.400024 1928.900024 1932.099976 0 1932.099976
"1996-03-13" 1935 1955.900024 1935 1944.300049 0 1944.300049
"1996-03-14" 1946 1962.400024 1938.900024 1962.400024 0 1962.400024
"1996-03-15" 1966.900024 1966.900024 1936.400024 1950.099976 0 1950.099976
"1996-03-18" 1953.199951 1970.699951 1943.400024 1965 0 1965
"1996-03-19" 1976.099976 1985.400024 1964.300049 1967.199951 0 1967.199951
"1996-03-20" 1956.699951 1973.400024 1956.199951 1969.800049 0 1969.800049
"1996-03-21" 1974.199951 1983.199951 1966.699951 1976.900024 0 1976.900024
"1996-03-22" 1975.900024 1983.800049 1963.300049 1974.400024 0 1974.400024
"1996-03-25" 1991 2008.199951 1991 2003.800049 0 2003.800049
"1996-03-26" 2001.5 2013.300049 1999 2008 0 2008
"1996-03-27" 2023 2030.5 2016.699951 2030.5 0 2030.5
"1996-03-28" 2019.300049 2021.599976 1997.800049 2020 0 2020
"1996-03-29" 2044.5 2048.199951 2023.300049 2044.800049 0 2044.800049
"1996-04-01" 2059.399902 2059.399902 2041.099976 2055.600098 0 2055.600098
"1996-04-02" 2061.199951 2072.699951 2050.199951 2070.399902 0 2070.399902
"1996-04-03" 2070.899902 2070.899902 2054.399902 2064 0 2064
"1996-04-04" 2066 2078.199951 2061.800049 2075 0 2075
"1996-04-09" 2063.5 2088.199951 2057 2081.699951 0 2081.699951
"1996-04-10" 2099.199951 2100.899902 2079.300049 2093.899902 0 2093.899902
"1996-04-11" 2080.5 2084.5 2064.699951 2072.5 0 2072.5
"1996-04-12" 2072.800049 2075.800049 2059.399902 2074.699951 0 2074.699951
"1996-04-15" 2088.5 2093.800049 2073.5 2080.600098 0 2080.600098
"1996-04-16" 2077.600098 2098.600098 2075.399902 2097.300049 0 2097.300049
"1996-04-17" 2092.600098 2099.699951 2073.899902 2075.100098 0 2075.100098
"1996-04-18" 2069 2100.600098 2068.399902 2086 0 2086
"1996-04-19" 2087.800049 2094.399902 2077.5 2092.5 0 2092.5
"1996-04-22" 2101.600098 2120.5 2100 2116.5 0 2116.5
"1996-04-23" 2115.399902 2120.300049 2107.199951 2112 0 2112
"1996-04-24" 2122.100098 2127.600098 2117.199951 2122.100098 0 2122.100098
"1996-04-25" 2118.699951 2118.800049 2108 2116.399902 0 2116.399902
"1996-04-26" 2127.300049 2143.199951 2127.300049 2138.399902 0 2138.399902
"1996-04-29" 2132.5 2137 2122 2130.800049 0 2130.800049
"1996-04-30" 2126.699951 2151.600098 2124 2146.800049 0 2146.800049
"1996-05-02" 2154.899902 2164.199951 2134.300049 2136.800049 0 2136.800049
"1996-05-03" 2110.899902 2118.199951 2090.199951 2115.399902 0 2115.399902
"1996-05-06" 2100.899902 2106.399902 2088.699951 2090.399902 0 2090.399902
"1996-05-07" 2098.199951 2101.5 2080.300049 2083.699951 0 2083.699951
"1996-05-09" 2088.699951 2098.300049 2076.899902 2085.399902 0 2085.399902
"1996-05-10" 2086 2114.899902 2074.600098 2114.800049 0 2114.800049
"1996-05-13" 2111.800049 2117.399902 2098.100098 2100.899902 0 2100.899902
"1996-05-14" 2111.199951 2125.399902 2109.399902 2122.100098 0 2122.100098
"1996-05-15" 2119.199951 2124.600098 2111.800049 2124.600098 0 2124.600098
"1996-05-17" 2113.5 2140.800049 2113.300049 2136.899902 0 2136.899902
"1996-05-20" 2137.199951 2137.699951 2115.100098 2120.600098 0 2120.600098
"1996-05-21" 2126.199951 2136.899902 2117.699951 2129.699951 0 2129.699951
"1996-05-22" 2119.699951 2120.899902 2098.300049 2103.5 0 2103.5
"1996-05-23" 2109.5 2119 2104.199951 2114.5 0 2114.5
"1996-05-24" 2118.600098 2119 2111.199951 2117.699951 0 2117.699951
"1996-05-28" 2122.699951 2146.399902 2122.699951 2132.899902 0 2132.899902
"1996-05-29" 2132.800049 2142 2114.100098 2117.100098 0 2117.100098
"1996-05-30" 2109.5 2111.600098 2095.600098 2108.399902 0 2108.399902
"1996-05-31" 2115.5 2123.300049 2109.399902 2110.100098 0 2110.100098
"1996-06-03" 2105.399902 2121.699951 2100.5 2121.100098 0 2121.100098
"1996-06-04" 2120.600098 2122.399902 2110.100098 2111 0 2111
"1996-06-05" 2112.100098 2120.399902 2110.399902 2115.399902 0 2115.399902
"1996-06-06" 2120.300049 2139.100098 2120 2133.199951 0 2133.199951
"1996-06-07" 2134.699951 2144.199951 2095.100098 2102 0 2102
"1996-06-10" 2116.5 2122.600098 2111.5 2120.800049 0 2120.800049
"1996-06-11" 2114.600098 2138.199951 2108.100098 2137.5 0 2137.5
"1996-06-12" 2132.100098 2147.5 2128.199951 2137.300049 0 2137.300049
"1996-06-13" 2131.399902 2137.899902 2121.699951 2126.199951 0 2126.199951
"1996-06-14" 2124.899902 2128.399902 2103.100098 2111.800049 0 2111.800049
"1996-06-17" 2116.199951 2118.899902 2110.899902 2113 0 2113
"1996-06-18" 2101.5 2112.800049 2096.199951 2107.899902 0 2107.899902
"1996-06-19" 2100.899902 2110.899902 2096.899902 2100.699951 0 2100.699951
"1996-06-20" 2090.800049 2091.5 2073.100098 2077.100098 0 2077.100098
"1996-06-21" 2079.300049 2086.899902 2077.199951 2084.199951 0 2084.199951
"1996-06-24" 2092.600098 2104.199951 2092 2097.600098 0 2097.600098
"1996-06-25" 2099 2125 2099 2118.399902 0 2118.399902
"1996-06-26" 2115 2118 2109.800049 2113.300049 0 2113.300049
"1996-06-27" 2111.399902 2123.699951 2105.899902 2112.899902 0 2112.899902
"1996-06-28" 2117.100098 2128.800049 2115.199951 2123.699951 0 2123.699951
"1996-07-01" 2110.899902 2120.600098 2110.300049 2118.800049 0 2118.800049
"1996-07-02" 2121.699951 2127.100098 2109.100098 2111.800049 0 2111.800049
"1996-07-03" 2110 2120.199951 2107.800049 2114 0 2114
"1996-07-04" 2116.199951 2127.800049 2116.199951 2126.800049 0 2126.800049
"1996-07-05" 2125.5 2131 2088.300049 2098.800049 0 2098.800049
"1996-07-08" 2085.399902 2088.5 2065 2079.100098 0 2079.100098
"1996-07-09" 2076.800049 2084.899902 2072.100098 2076.600098 0 2076.600098
"1996-07-10" 2084.100098 2091.800049 2081.300049 2081.899902 0 2081.899902
"1996-07-11" 2091 2093.800049 2070.699951 2073.399902 0 2073.399902
"1996-07-12" 2067.300049 2068.300049 2047.800049 2050.600098 0 2050.600098
"1996-07-15" 2053.100098 2054.699951 2027.599976 2029.5 0 2029.5
"1996-07-16" 2001.599976 2007.300049 1975.699951 1989.5 0 1989.5
"1996-07-17" 2006.400024 2010.5 1989.900024 1995.099976 0 1995.099976
"1996-07-18" 2008 2014.400024 2001.5 2007.300049 0 2007.300049
"1996-07-19" 2021.900024 2023.5 1991.300049 1992.800049 0 1992.800049
"1996-07-22" 1993.900024 1993.900024 1956.400024 1960.300049 0 1960.300049
"1996-07-23" 1968 1982.699951 1965.699951 1982.199951 0 1982.199951
"1996-07-24" 1961.099976 1961.099976 1939.599976 1954.099976 0 1954.099976
"1996-07-25" 1975.099976 1976.699951 1953.5 1974.699951 0 1974.699951
"1996-07-26" 1978.400024 1981.800049 1959.599976 1962.900024 0 1962.900024
"1996-07-29" 1971.199951 1973.300049 1955.199951 1961.099976 0 1961.099976
"1996-07-30" 1953.900024 1975.199951 1944.099976 1968.5 0 1968.5
"1996-07-31" 1974.800049 2002 1970.800049 1995.900024 0 1995.900024
"1996-08-01" 2003 2012.900024 1989.900024 2009.900024 0 2009.900024
"1996-08-02" 2021.5 2030.800049 2011 2023.400024 0 2023.400024
"1996-08-05" 2023.400024 2031.5 2009.699951 2013.199951 0 2013.199951
"1996-08-06" 2006.199951 2008.400024 1990.900024 1999.300049 0 1999.300049
"1996-08-07" 1998.800049 2000.900024 1985.900024 1996.699951 0 1996.699951
"1996-08-08" 2001.599976 2004.099976 1991.900024 1997.400024 0 1997.400024
"1996-08-09" 1989.199951 1998.599976 1980.5 1985.400024 0 1985.400024
"1996-08-12" 1982.099976 1984.099976 1970.199951 1978.199951 0 1978.199951
"1996-08-13" 1982.900024 1988.800049 1974.5 1980.599976 0 1980.599976
"1996-08-14" 1978 1983.5 1973.099976 1979.5 0 1979.5
"1996-08-19" 1991.5 1997.699951 1983.300049 1986.199951 0 1986.199951
"1996-08-20" 1993.699951 2020.599976 1993 2019.300049 0 2019.300049
"1996-08-21" 2013.300049 2013.300049 1994.699951 2000.599976 0 2000.599976
"1996-08-22" 2002.900024 2026.5 2001.199951 2017.800049 0 2017.800049
"1996-08-23" 2022.5 2022.5 2008.400024 2020.800049 0 2020.800049
"1996-08-26" 2018.900024 2024.5 2012.5 2020.400024 0 2020.400024
"1996-08-27" 2014.699951 2021.300049 2012.400024 2018 0 2018
"1996-08-28" 2015.800049 2016 1995.800049 2002.900024 0 2002.900024
"1996-08-29" 1995.300049 1997 1973.800049 1977.599976 0 1977.599976
"1996-08-30" 1968.800049 1984.300049 1962.400024 1970.599976 0 1970.599976
"1996-09-02" 1972.699951 1980 1968.400024 1977 0 1977
"1996-09-03" 1972.900024 1972.900024 1949.699951 1971.400024 0 1971.400024
"1996-09-04" 1979.400024 1989.900024 1978.599976 1984.800049 0 1984.800049
"1996-09-05" 1987.800049 2000.400024 1987.400024 1996.199951 0 1996.199951
"1996-09-06" 1987.599976 2010.599976 1976.300049 2004.800049 0 2004.800049
"1996-09-09" 2009.400024 2024.900024 2008 2020.300049 0 2020.300049
"1996-09-10" 2030.300049 2046.199951 2030.099976 2042.099976 0 2042.099976
"1996-09-11" 2038.400024 2044 2026.199951 2038.099976 0 2038.099976
"1996-09-12" 2045.900024 2066.699951 2043.400024 2065.399902 0 2065.399902
"1996-09-13" 2067.199951 2085.5 2059.100098 2080.399902 0 2080.399902
"1996-09-16" 2081.800049 2091.5 2077.5 2086.199951 0 2086.199951
"1996-09-17" 2090.399902 2090.699951 2073.399902 2080.899902 0 2080.899902
"1996-09-18" 2078.300049 2078.899902 2069.100098 2072.699951 0 2072.699951
"1996-09-19" 2067.699951 2089.800049 2066.800049 2082.300049 0 2082.300049
"1996-09-20" 2086 2088.600098 2071.199951 2079.5 0 2079.5
"1996-09-23" 2069.399902 2079.199951 2063.300049 2067.100098 0 2067.100098
"1996-09-24" 2077.600098 2085.399902 2076.5 2081.5 0 2081.5
"1996-09-25" 2089.699951 2109.899902 2088.800049 2103.399902 0 2103.399902
"1996-09-26" 2104.5 2111.199951 2096.5 2104.100098 0 2104.100098
"1996-09-27" 2094.5 2111.199951 2094.5 2107.100098 0 2107.100098
"1996-09-30" 2106.300049 2133.100098 2102 2132.800049 0 2132.800049
"1996-10-01" 2131.5 2131.5 2121.399902 2123.199951 0 2123.199951
"1996-10-02" 2133.199951 2148.199951 2132.300049 2141.800049 0 2141.800049
"1996-10-03" 2147.699951 2147.699951 2128.600098 2136.100098 0 2136.100098
"1996-10-04" 2133.399902 2155.199951 2124.5 2152.699951 0 2152.699951
"1996-10-07" 2154.800049 2160.199951 2148.399902 2151.600098 0 2151.600098
"1996-10-08" 2143.199951 2163.300049 2141.600098 2161.5 0 2161.5
"1996-10-09" 2158.300049 2166 2142.100098 2146.699951 0 2146.699951
"1996-10-10" 2139.300049 2143.199951 2123.800049 2135.600098 0 2135.600098
"1996-10-11" 2133.600098 2148.899902 2130.399902 2147.100098 0 2147.100098
"1996-10-14" 2139.600098 2144.300049 2132.399902 2143.600098 0 2143.600098
"1996-10-15" 2151.699951 2176.5 2151.699951 2168.300049 0 2168.300049
"1996-10-16" 2169.699951 2171.199951 2149.199951 2158.5 0 2158.5
"1996-10-17" 2153.100098 2165.5 2148.600098 2165.300049 0 2165.300049
"1996-10-18" 2172.899902 2187.100098 2172.800049 2185.199951 0 2185.199951
"1996-10-21" 2190.800049 2190.800049 2174.899902 2180.199951 0 2180.199951
"1996-10-22" 2174.5 2179.399902 2171.5 2175.600098 0 2175.600098
"1996-10-23" 2167.199951 2169.600098 2143.5 2148.899902 0 2148.899902
"1996-10-24" 2143.899902 2154.5 2141.800049 2151.600098 0 2151.600098
"1996-10-25" 2146.300049 2168.399902 2143.800049 2162.399902 0 2162.399902
"1996-10-28" 2166.5 2166.5 2145.199951 2150.399902 0 2150.399902
"1996-10-29" 2137.399902 2137.399902 2116.800049 2125.699951 0 2125.699951
"1996-10-30" 2117.600098 2140.600098 2117.600098 2124.800049 0 2124.800049
"1996-10-31" 2128.399902 2144 2124 2140.5 0 2140.5
"1996-11-04" 2121.600098 2146.199951 2121.600098 2142.199951 0 2142.199951
"1996-11-05" 2146.800049 2188.100098 2143.899902 2187.300049 0 2187.300049
"1996-11-06" 2197.100098 2218.600098 2197.100098 2213.399902 0 2213.399902
"1996-11-07" 2204.800049 2212.199951 2194.199951 2211.800049 0 2211.800049
"1996-11-08" 2221 2223.600098 2200.699951 2205.199951 0 2205.199951
"1996-11-12" 2206.600098 2229.199951 2196.699951 2229.100098 0 2229.100098
"1996-11-13" 2221.399902 2225 2214.600098 2217.199951 0 2217.199951
"1996-11-14" 2232.800049 2233.800049 2210.600098 2218.199951 0 2218.199951
"1996-11-15" 2225.699951 2250.300049 2223.199951 2240.300049 0 2240.300049
"1996-11-18" 2228.399902 2235.399902 2223.800049 2228.800049 0 2228.800049
"1996-11-19" 2226.300049 2240.100098 2223.300049 2240.100098 0 2240.100098
"1996-11-20" 2243.399902 2243.5 2219.699951 2233.399902 0 2233.399902
"1996-11-21" 2226.600098 2243.600098 2226.600098 2233.600098 0 2233.600098
"1996-11-22" 2225.899902 2255.5 2222.100098 2255.5 0 2255.5
"1996-11-25" 2263.600098 2282.199951 2263.5 2277.100098 0 2277.100098
"1996-11-26" 2284.800049 2284.899902 2270.699951 2275.100098 0 2275.100098
"1996-11-27" 2272.800049 2279.600098 2262 2270.800049 0 2270.800049
"1996-11-28" 2272.5 2295.5 2269.600098 2290.300049 0 2290.300049
"1996-11-29" 2300.300049 2327.800049 2300.300049 2315.699951 0 2315.699951
"1996-12-02" 2308 2324.100098 2305.300049 2318.600098 0 2318.600098
"1996-12-03" 2336.300049 2358.699951 2335.199951 2349.100098 0 2349.100098
"1996-12-04" 2321.600098 2324.199951 2303 2308.699951 0 2308.699951
"1996-12-05" 2299.899902 2318.5 2285 2292.5 0 2292.5
"1996-12-06" 2246.5 2246.5 2180.399902 2240.699951 0 2240.699951
"1996-12-09" 2255.899902 2264.100098 2250.300049 2255.800049 0 2255.800049
"1996-12-10" 2271.399902 2271.399902 2240.5 2251.399902 0 2251.399902
"1996-12-11" 2226.800049 2238.300049 2202.5 2213.300049 0 2213.300049
"1996-12-12" 2216.600098 2231.199951 2207.199951 2212.100098 0 2212.100098
"1996-12-13" 2182 2205 2171.600098 2203.399902 0 2203.399902
"1996-12-16" 2214.699951 2230.5 2208.399902 2222.600098 0 2222.600098
"1996-12-17" 2210.899902 2220.699951 2188.899902 2193.699951 0 2193.699951
"1996-12-18" 2207.800049 2224.300049 2205.100098 2218.899902 0 2218.899902
"1996-12-19" 2226.399902 2250.800049 2224.199951 2248.699951 0 2248.699951
"1996-12-20" 2271 2288.899902 2270.600098 2278.5 0 2278.5
"1996-12-23" 2272.100098 2287.800049 2265.5 2287.399902 0 2287.399902
"1996-12-24" 2297.899902 2297.899902 2274.899902 2289.600098 0 2289.600098
"1996-12-26" 2289.899902 2311 2286.5 2303.800049 0 2303.800049
"1996-12-27" 2301.5 2312.199951 2291.399902 2307 0 2307
"1996-12-30" 2316.600098 2321.800049 2311.300049 2318.600098 0 2318.600098
"1996-12-31" 2323.899902 2328.199951 2302.100098 2315.699951 0 2315.699951
"1997-01-02" 2305.899902 2305.899902 2251.5 2257 0 2257
"1997-01-03" 2265.600098 2285.5 2259.5 2282.800049 0 2282.800049
"1997-01-06" 2309.899902 2309.899902 2294.800049 2306.699951 0 2306.699951
"1997-01-07" 2301.399902 2315.300049 2294 2301.699951 0 2301.699951
"1997-01-08" 2316.199951 2333.199951 2315.600098 2331.600098 0 2331.600098
"1997-01-09" 2324.600098 2350.399902 2320.600098 2349.100098 0 2349.100098
"1997-01-10" 2347.899902 2347.899902 2308.699951 2327.5 0 2327.5
"1997-01-13" 2354.5 2371.399902 2353.899902 2361.300049 0 2361.300049
"1997-01-14" 2363.699951 2403.699951 2356.399902 2402.100098 0 2402.100098
"1997-01-15" 2416.199951 2418.899902 2382.399902 2388 0 2388
"1997-01-16" 2392.899902 2414.5 2389.399902 2407.800049 0 2407.800049
"1997-01-17" 2408.600098 2426.100098 2405.399902 2425.100098 0 2425.100098
"1997-01-20" 2426.800049 2438.5 2405.100098 2406.100098 0 2406.100098
"1997-01-21" 2406.699951 2412.899902 2384.800049 2409.899902 0 2409.899902
"1997-01-22" 2436.600098 2450.300049 2428.199951 2442.5 0 2442.5
"1997-01-23" 2436.800049 2463.899902 2430.399902 2461.300049 0 2461.300049
"1997-01-24" 2431.600098 2442.5 2422.800049 2430.300049 0 2430.300049
"1997-01-27" 2443.100098 2449.199951 2428.199951 2435.199951 0 2435.199951
"1997-01-28" 2431.699951 2484.300049 2431.699951 2482.800049 0 2482.800049
"1997-01-29" 2466.5 2470.100098 2445.5 2465 0 2465
"1997-01-30" 2483.600098 2505.5 2483.600098 2503.100098 0 2503.100098
"1997-01-31" 2515.5 2521.899902 2488.199951 2516.600098 0 2516.600098
"1997-02-03" 2519.699951 2520 2500.100098 2508.600098 0 2508.600098
"1997-02-04" 2514.399902 2519.899902 2498.800049 2503.100098 0 2503.100098
"1997-02-05" 2510.600098 2544.100098 2510.600098 2541.300049 0 2541.300049
"1997-02-06" 2531.199951 2558.600098 2520 2558.399902 0 2558.399902
"1997-02-07" 2566.5 2598.399902 2565 2597.5 0 2597.5
"1997-02-10" 2583.300049 2615.699951 2583 2595.399902 0 2595.399902
"1997-02-11" 2599.699951 2599.699951 2577.399902 2582.100098 0 2582.100098
"1997-02-12" 2597.600098 2614.600098 2584.100098 2599.300049 0 2599.300049
"1997-02-13" 2619.800049 2631.899902 2618.600098 2628.399902 0 2628.399902
"1997-02-14" 2637.5 2644 2616.899902 2627.399902 0 2627.399902
"1997-02-17" 2618.300049 2634.600098 2610.699951 2634.5 0 2634.5
"1997-02-18" 2645.800049 2658.600098 2613 2617.5 0 2617.5
"1997-02-19" 2620.699951 2622.5 2586.600098 2594.800049 0 2594.800049
"1997-02-20" 2570 2583 2562.100098 2575.199951 0 2575.199951
"1997-02-21" 2552.600098 2575.899902 2550.800049 2562.800049 0 2562.800049
"1997-02-24" 2564.600098 2574.300049 2554.600098 2567.899902 0 2567.899902
"1997-02-25" 2594.199951 2617.600098 2592.600098 2607.699951 0 2607.699951
"1997-02-26" 2606.300049 2621.300049 2582.300049 2602.199951 0 2602.199951
"1997-02-27" 2605.399902 2636.5 2605.399902 2629.399902 0 2629.399902
"1997-02-28" 2633.199951 2633.199951 2605.300049 2607.800049 0 2607.800049
"1997-03-03" 2616.899902 2625 2594.5 2600.300049 0 2600.300049
"1997-03-04" 2623.5 2653.699951 2619.899902 2651.699951 0 2651.699951
"1997-03-05" 2640.399902 2676.600098 2628.199951 2666.199951 0 2666.199951
"1997-03-06" 2700.399902 2711.100098 2690.800049 2698.899902 0 2698.899902
"1997-03-07" 2695.600098 2719 2670.399902 2708.300049 0 2708.300049
"1997-03-10" 2701.399902 2724.399902 2700.300049 2709.199951 0 2709.199951
"1997-03-11" 2724.5 2736.699951 2682.899902 2686.199951 0 2686.199951
"1997-03-12" 2680.899902 2680.899902 2640.600098 2641.699951 0 2641.699951
"1997-03-13" 2618.5 2639.600098 2612.300049 2632.100098 0 2632.100098
"1997-03-14" 2589.800049 2648.399902 2582.100098 2645.600098 0 2645.600098
"1997-03-17" 2637 2637 2588.399902 2588.399902 0 2588.399902
"1997-03-18" 2584.800049 2594 2563.800049 2574 0 2574
"1997-03-19" 2580 2599.199951 2577.399902 2596.800049 0 2596.800049
"1997-03-20" 2571 2580.199951 2541.5 2553.699951 0 2553.699951
"1997-03-21" 2585.899902 2609.5 2580.800049 2587.100098 0 2587.100098
"1997-03-24" 2607.800049 2609.100098 2572.300049 2579.300049 0 2579.300049
"1997-03-25" 2596.300049 2625.5 2592.199951 2624.300049 0 2624.300049
"1997-03-26" 2631.800049 2655.100098 2616.199951 2648.699951 0 2648.699951
"1997-03-27" 2647.100098 2687.5 2647.100098 2656.699951 0 2656.699951
"1997-04-01" 2585.100098 2592.199951 2556.199951 2581.800049 0 2581.800049
"1997-04-02" 2595.300049 2602.5 2527.699951 2530.300049 0 2530.300049
"1997-04-03" 2527.800049 2533.300049 2503.199951 2514.5 0 2514.5
"1997-04-04" 2535.899902 2541.699951 2498.699951 2518 0 2518
"1997-04-07" 2557.100098 2589.100098 2554.800049 2572.300049 0 2572.300049
"1997-04-08" 2584.399902 2588.5 2570.800049 2579 0 2579
"1997-04-09" 2613.699951 2628.600098 2610.300049 2617.600098 0 2617.600098
"1997-04-10" 2605.699951 2614.699951 2593.100098 2608 0 2608
"1997-04-11" 2609.199951 2618 2569.199951 2574.600098 0 2574.600098
"1997-04-14" 2539.399902 2573.600098 2528.300049 2566.100098 0 2566.100098
"1997-04-15" 2591.800049 2626.5 2572.600098 2620.600098 0 2620.600098
"1997-04-16" 2626.5 2640.300049 2602.100098 2621 0 2621
"1997-04-17" 2637.5 2644.800049 2600.300049 2615.199951 0 2615.199951
"1997-04-18" 2584.100098 2584.100098 2540.800049 2547.600098 0 2547.600098
"1997-04-21" 2516 2529.100098 2507.800049 2522.699951 0 2522.699951
"1997-04-22" 2538.600098 2538.899902 2487.800049 2514.699951 0 2514.699951
"1997-04-23" 2541.800049 2547.600098 2528.600098 2533.600098 0 2533.600098
"1997-04-24" 2552.399902 2562.899902 2527.399902 2539.800049 0 2539.800049
"1997-04-25" 2527.399902 2550.100098 2526.699951 2536.300049 0 2536.300049
"1997-04-28" 2545.5 2555.199951 2535.699951 2550.300049 0 2550.300049
"1997-04-29" 2571.100098 2606.399902 2556.399902 2602.899902 0 2602.899902
"1997-04-30" 2641.199951 2641.199951 2603.399902 2639.5 0 2639.5
"1997-05-02" 2646.100098 2662.300049 2634.699951 2655.300049 0 2655.300049
"1997-05-05" 2652.100098 2680.199951 2650.100098 2672.800049 0 2672.800049
"1997-05-06" 2682.399902 2685.699951 2640.5 2651.899902 0 2651.899902
"1997-05-07" 2655.699951 2666.199951 2632.5 2643.300049 0 2643.300049
"1997-05-09" 2624 2651 2624 2633.899902 0 2633.899902
"1997-05-12" 2648.699951 2695.199951 2645.399902 2693.100098 0 2693.100098
"1997-05-13" 2711.5 2732.899902 2701.800049 2719.600098 0 2719.600098
"1997-05-14" 2728.899902 2781.899902 2728.899902 2774.600098 0 2774.600098
"1997-05-15" 2755.199951 2784.899902 2754.699951 2776 0 2776
"1997-05-16" 2771.699951 2804.5 2771.699951 2784.300049 0 2784.300049
"1997-05-20" 2757.699951 2762.600098 2731.199951 2751.100098 0 2751.100098
"1997-05-21" 2757 2800.300049 2757 2786.399902 0 2786.399902
"1997-05-22" 2784.600098 2788.800049 2737.300049 2741.699951 0 2741.699951
"1997-05-23" 2742 2771.5 2742 2762.899902 0 2762.899902
"1997-05-26" 2656.899902 2695.899902 2645.699951 2654.699951 0 2654.699951
"1997-05-27" 2633 2681 2633 2680.300049 0 2680.300049
"1997-05-28" 2688.800049 2688.800049 2561.199951 2583.199951 0 2583.199951
"1997-05-29" 2585.399902 2627.5 2567 2579.199951 0 2579.199951
"1997-05-30" 2566.600098 2585.399902 2536.100098 2583.899902 0 2583.899902
"1997-06-02" 2512.600098 2645.899902 2498.800049 2601.5 0 2601.5
"1997-06-03" 2615.399902 2635.399902 2604.399902 2624.5 0 2624.5
"1997-06-04" 2617.100098 2644.199951 2613.300049 2635.399902 0 2635.399902
"1997-06-05" 2649.600098 2724.600098 2648.899902 2690.899902 0 2690.899902
"1997-06-06" 2703.399902 2725.699951 2688.399902 2719.300049 0 2719.300049
"1997-06-09" 2738.199951 2749.199951 2657.100098 2686.199951 0 2686.199951
"1997-06-10" 2671.199951 2679.899902 2647 2664.199951 0 2664.199951
"1997-06-11" 2680.699951 2706.5 2673.600098 2696.199951 0 2696.199951
"1997-06-12" 2726.5 2760.300049 2726.5 2760.300049 0 2760.300049
"1997-06-13" 2781.899902 2811.899902 2781.800049 2808.5 0 2808.5
"1997-06-16" 2820 2825.199951 2790.699951 2795.899902 0 2795.899902
"1997-06-17" 2789.100098 2811.300049 2745.800049 2762.600098 0 2762.600098
"1997-06-18" 2751.300049 2754 2724.5 2751.699951 0 2751.699951
"1997-06-19" 2758.899902 2790.199951 2721 2739.699951 0 2739.699951
"1997-06-20" 2726 2770.5 2716.100098 2757.100098 0 2757.100098
"1997-06-23" 2742.899902 2765.5 2732.399902 2762.199951 0 2762.199951
"1997-06-24" 2748.5 2795.5 2748.399902 2784.800049 0 2784.800049
"1997-06-25" 2816.699951 2873.800049 2816.699951 2867.399902 0 2867.399902
"1997-06-26" 2890.199951 2900.800049 2865.300049 2893.600098 0 2893.600098
"1997-06-27" 2903.199951 2903.199951 2875.300049 2891 0 2891
"1997-06-30" 2884.5 2896.699951 2858.300049 2858.300049 0 2858.300049
"1997-07-01" 2866.100098 2944 2866 2944 0 2944
"1997-07-02" 2947.600098 2986.100098 2879.600098 2909.5 0 2909.5
"1997-07-03" 2926.5 2949.699951 2908.399902 2937 0 2937
"1997-07-04" 2926.5 2946.699951 2913.199951 2934.5 0 2934.5
"1997-07-07" 2917.699951 2955.199951 2917.699951 2947.699951 0 2947.699951
"1997-07-08" 2948.699951 2952.5 2917.300049 2929.800049 0 2929.800049
"1997-07-09" 2946.5 2978.600098 2942.199951 2950.600098 0 2950.600098
"1997-07-10" 2928.5 2954.399902 2914.5 2929.100098 0 2929.100098
"1997-07-11" 2937.600098 2946.100098 2928.399902 2941.600098 0 2941.600098
"1997-07-15" 2944.300049 2965.300049 2935.5 2950.699951 0 2950.699951
"1997-07-16" 2969.800049 2998.300049 2968.600098 2988 0 2988
"1997-07-17" 3006.100098 3006.5 2958.5 2958.600098 0 2958.600098
"1997-07-18" 2941.899902 2941.899902 2843.399902 2876.699951 0 2876.699951
"1997-07-21" 2854.100098 2879.199951 2830.699951 2874.100098 0 2874.100098
"1997-07-22" 2901.699951 2923.5 2891.199951 2921.100098 0 2921.100098
"1997-07-23" 2984.600098 3027 2984.300049 3003.5 0 3003.5
"1997-07-24" 3015.100098 3024.699951 2969.100098 2973.5 0 2973.5
"1997-07-25" 3011.100098 3030.600098 2987.5 3025.899902 0 3025.899902
"1997-07-28" 3026.399902 3044.199951 3017.899902 3022.199951 0 3022.199951
"1997-07-29" 3016.399902 3042.300049 3015.199951 3023.600098 0 3023.600098
"1997-07-30" 3052.600098 3075.899902 3047.199951 3069.300049 0 3069.300049
"1997-07-31" 3089.600098 3107.300049 3065.199951 3075.699951 0 3075.699951
"1997-08-01" 3097.199951 3097.199951 3024.100098 3049.5 0 3049.5
"1997-08-04" 3061.199951 3061.199951 2980.600098 2992.399902 0 2992.399902
"1997-08-05" 3011.899902 3017.100098 2959.800049 2984.100098 0 2984.100098
"1997-08-06" 2981.800049 3043.399902 2963.300049 3037.100098 0 3037.100098
"1997-08-07" 3069.5 3077.899902 3046.399902 3056.300049 0 3056.300049
"1997-08-08" 3045.899902 3045.899902 2981.100098 2996.300049 0 2996.300049
"1997-08-11" 2964.5 3004.600098 2953.600098 2983.399902 0 2983.399902
"1997-08-12" 3009.899902 3013 2982.899902 2998.600098 0 2998.600098
"1997-08-13" 2965.5 2983 2912 2924 0 2924
"1997-08-14" 2930.399902 2933.100098 2910.100098 2921.800049 0 2921.800049
"1997-08-18" 2846 2884.899902 2822.800049 2870.100098 0 2870.100098
"1997-08-19" 2914.800049 2936.899902 2888.300049 2936.199951 0 2936.199951
"1997-08-20" 2977 2981.5 2958.300049 2979.300049 0 2979.300049
"1997-08-21" 2988 2992.600098 2951 2957.199951 0 2957.199951
"1997-08-22" 2925.399902 2948.699951 2877.300049 2904.199951 0 2904.199951
"1997-08-25" 2935.300049 2935.5 2876.199951 2898.600098 0 2898.600098
"1997-08-26" 2902.699951 2912.800049 2836.199951 2869.300049 0 2869.300049
"1997-08-27" 2847.600098 2899.5 2838.600098 2871.699951 0 2871.699951
"1997-08-28" 2895.5 2896.699951 2809.600098 2828.399902 0 2828.399902
"1997-08-29" 2797.899902 2804.399902 2764.100098 2770.5 0 2770.5
"1997-09-01" 2796.399902 2814.600098 2781.399902 2805.800049 0 2805.800049
"1997-09-02" 2830.399902 2921.600098 2817.300049 2921.199951 0 2921.199951
"1997-09-03" 2955.300049 2958.800049 2898.699951 2918 0 2918
"1997-09-04" 2876.899902 2943.5 2876.899902 2927 0 2927
"1997-09-05" 2931.800049 2966 2918 2924.5 0 2924.5
"1997-09-08" 2917.399902 2947.300049 2909.899902 2940.899902 0 2940.899902
"1997-09-09" 2936 2943 2902 2919.699951 0 2919.699951
"1997-09-10" 2920.100098 2928.100098 2864.399902 2874.600098 0 2874.600098
"1997-09-11" 2848.199951 2863.5 2829.5 2843.600098 0 2843.600098
"1997-09-12" 2852.300049 2917.300049 2828 2834.100098 0 2834.100098
"1997-09-15" 2872.399902 2902.399902 2842.899902 2898.600098 0 2898.600098
"1997-09-16" 2885.199951 2949.199951 2878.800049 2940.600098 0 2940.600098
"1997-09-17" 2967.699951 2976.199951 2936.199951 2944 0 2944
"1997-09-18" 2943.5 2990.699951 2932.100098 2978.399902 0 2978.399902
"1997-09-19" 2985.100098 2997 2960.600098 2977.199951 0 2977.199951
"1997-09-22" 2991.100098 3025.800049 2990.199951 3017.5 0 3017.5
"1997-09-23" 2997.199951 3014 2978.300049 2997.199951 0 2997.199951
"1997-09-24" 2983.899902 3027.600098 2983.899902 3023.699951 0 3023.699951
"1997-09-25" 3018.600098 3027.899902 3003.399902 3005.399902 0 3005.399902
"1997-09-26" 2980.199951 3004.300049 2972 2985.600098 0 2985.600098
"1997-09-29" 2972.899902 2995.399902 2954.100098 2989 0 2989
"1997-09-30" 3003.600098 3020.899902 3001 3008.300049 0 3008.300049
"1997-10-01" 2999.100098 3062.100098 2982 3054.899902 0 3054.899902
"1997-10-02" 3051.699951 3073.5 3047.699951 3052.100098 0 3052.100098
"1997-10-03" 3067.5 3114 3060.399902 3094 0 3094
"1997-10-06" 3074.899902 3108 3069.300049 3078 0 3078
"1997-10-07" 3078.399902 3095.699951 3030.300049 3064.399902 0 3064.399902
"1997-10-08" 3080.600098 3083 3008 3024.100098 0 3024.100098
"1997-10-09" 3002.199951 3029.300049 2927.5 2960.699951 0 2960.699951
"1997-10-10" 2945.100098 2957.600098 2906.800049 2955.100098 0 2955.100098
"1997-10-13" 2969.899902 3007.199951 2969.899902 3002.899902 0 3002.899902
"1997-10-14" 2994.600098 3011.100098 2975.100098 3002.5 0 3002.5
"1997-10-15" 2976.600098 2992.199951 2956.899902 2992.199951 0 2992.199951
"1997-10-16" 2960.899902 2993.300049 2955.899902 2992.899902 0 2992.899902
"1997-10-17" 2954.800049 2965 2939.399902 2958 0 2958
"1997-10-20" 2937.699951 2959.300049 2927.699951 2946.699951 0 2946.699951
"1997-10-21" 2955.100098 2992.399902 2950 2989.899902 0 2989.899902
"1997-10-22" 3002.199951 3019 2958.100098 2958.100098 0 2958.100098
"1997-10-23" 2890.5 2925.300049 2827.199951 2856.899902 0 2856.899902
"1997-10-24" 2865.899902 2900.800049 2834.899902 2849 0 2849
"1997-10-27" 2811.199951 2811.199951 2734.300049 2769.600098 0 2769.600098
"1997-10-28" 2478.5 2654.100098 2475 2651.300049 0 2651.300049
"1997-10-29" 2792.5 2818 2728.300049 2818 0 2818
"1997-10-30" 2754.800049 2767.899902 2681.5 2739.5 0 2739.5
"1997-10-31" 2775.5 2776.100098 2715.5 2739.300049 0 2739.300049
"1997-11-03" 2746 2814.199951 2746 2788 0 2788
"1997-11-04" 2773.100098 2794.699951 2764.199951 2774.899902 0 2774.899902
"1997-11-05" 2810.699951 2851.600098 2806.5 2822.399902 0 2822.399902
"1997-11-06" 2773.899902 2810.5 2771.399902 2781.800049 0 2781.800049
"1997-11-07" 2733.399902 2733.399902 2674.199951 2707.100098 0 2707.100098
"1997-11-12" 2688.800049 2701 2649.5 2694.5 0 2694.5
"1997-11-13" 2691.600098 2712.199951 2681.800049 2700.699951 0 2700.699951
"1997-11-14" 2735.899902 2751.399902 2691.899902 2698.899902 0 2698.899902
"1997-11-17" 2772.100098 2779.600098 2760.100098 2773 0 2773
"1997-11-18" 2787.199951 2793.600098 2762.600098 2782.600098 0 2782.600098
"1997-11-19" 2753 2792.300049 2753 2790.600098 0 2790.600098
"1997-11-20" 2801.300049 2826.699951 2800.899902 2821.199951 0 2821.199951
"1997-11-21" 2846.100098 2876.300049 2837.199951 2861.699951 0 2861.699951
"1997-11-24" 2837.199951 2841 2789 2802.5 0 2802.5
"1997-11-25" 2799.699951 2817.699951 2784.300049 2786.300049 0 2786.300049
"1997-11-26" 2813.699951 2821.300049 2800.5 2811.699951 0 2811.699951
"1997-11-27" 2836.699951 2839.399902 2826 2829 0 2829
"1997-11-28" 2814.600098 2860.199951 2809.300049 2854.399902 0 2854.399902
"1997-12-01" 2878.399902 2923.399902 2878 2918.5 0 2918.5
"1997-12-02" 2921 2925 2891.699951 2913.100098 0 2913.100098
"1997-12-03" 2905.600098 2921.800049 2892.899902 2902.399902 0 2902.399902
"1997-12-04" 2919.100098 2948.100098 2914.5 2914.5 0 2914.5
"1997-12-05" 2908.899902 2945.199951 2883.399902 2910.100098 0 2910.100098
"1997-12-08" 2930.600098 2947 2920 2932.5 0 2932.5
"1997-12-09" 2934.199951 2968.800049 2932 2959.399902 0 2959.399902
"1997-12-10" 2943.699951 2947 2915.399902 2932.199951 0 2932.199951
"1997-12-11" 2866.5 2883.399902 2825.199951 2828.5 0 2828.5
"1997-12-12" 2848.199951 2861.899902 2820.399902 2830.300049 0 2830.300049
"1997-12-15" 2836.199951 2852.199951 2824.800049 2838.300049 0 2838.300049
"1997-12-16" 2875.800049 2912.5 2864.399902 2912.199951 0 2912.199951
"1997-12-17" 2916.100098 2920.199951 2888.600098 2893.300049 0 2893.300049
"1997-12-18" 2901 2915 2887.199951 2894.5 0 2894.5
"1997-12-19" 2846.100098 2849.600098 2815.699951 2822.899902 0 2822.899902
"1997-12-22" 2821.199951 2879 2816.399902 2869.699951 0 2869.699951
"1997-12-23" 2860.100098 2873.199951 2851.199951 2858.100098 0 2858.100098
"1997-12-24" 2847.100098 2874.100098 2835.800049 2874.100098 0 2874.100098
"1997-12-26" 2862.100098 2879.899902 2862.100098 2875.100098 0 2875.100098
"1997-12-29" 2888.600098 2949.100098 2888.600098 2939.5 0 2939.5
"1997-12-30" 2961.899902 2978.600098 2948.899902 2975.5 0 2975.5
"1997-12-31" 2982.699951 3007.300049 2972.600098 2998.899902 0 2998.899902
"1998-01-02" 3012 3048 3005.800049 3038.699951 0 3038.699951
"1998-01-05" 3023.399902 3075.300049 3023.399902 3072.800049 0 3072.800049
"1998-01-06" 3055.100098 3055.100098 3025.199951 3037.699951 0 3037.699951
"1998-01-07" 3012.800049 3062.199951 3006.699951 3006.699951 0 3006.699951
"1998-01-08" 3035 3036 2949.699951 2954.899902 0 2954.899902
"1998-01-09" 2933.300049 2941.600098 2902.100098 2919.800049 0 2919.800049
"1998-01-12" 2831 2870.5 2809.699951 2862.5 0 2862.5
"1998-01-13" 2914.100098 2914.600098 2881.5 2902.899902 0 2902.899902
"1998-01-14" 2935.100098 2950 2906.300049 2919.800049 0 2919.800049
"1998-01-15" 2915.600098 2932.800049 2904.699951 2932.800049 0 2932.800049
"1998-01-16" 2955.600098 2976.899902 2952.699951 2976.100098 0 2976.100098
"1998-01-19" 3004.899902 3016.800049 2984.399902 2987 0 2987
"1998-01-20" 2994.100098 3013.600098 2993.100098 3008.300049 0 3008.300049
"1998-01-21" 3011 3011 2986.100098 2998.100098 0 2998.100098
"1998-01-22" 2957.5 2993.5 2944.300049 2988.600098 0 2988.600098
"1998-01-23" 2987.399902 3005.800049 2954.399902 2966.199951 0 2966.199951
"1998-01-26" 2992.5 3004.800049 2961.899902 3000.5 0 3000.5
"1998-01-27" 3003.899902 3054.300049 3001.800049 3052 0 3052
"1998-01-28" 3074.199951 3105.5 3064.5 3088.300049 0 3088.300049
"1998-01-29" 3101.100098 3138.199951 3096.399902 3133.800049 0 3133.800049
"1998-01-30" 3124.800049 3174 3123.100098 3172.100098 0 3172.100098
"1998-02-02" 3206.300049 3221.600098 3178.300049 3187.5 0 3187.5
"1998-02-03" 3174.199951 3196.100098 3163.399902 3188.399902 0 3188.399902
"1998-02-04" 3175.100098 3175.100098 3147.800049 3166.300049 0 3166.300049
"1998-02-05" 3186.699951 3239.399902 3182.399902 3189.600098 0 3189.600098
"1998-02-06" 3189.399902 3232.5 3173 3216.699951 0 3216.699951
"1998-02-09" 3229.899902 3239.399902 3216.100098 3220.899902 0 3220.899902
"1998-02-10" 3214 3249.199951 3212.100098 3235.800049 0 3235.800049
"1998-02-11" 3264.100098 3272.300049 3230.800049 3240 0 3240
"1998-02-12" 3239.600098 3244.399902 3178.699951 3178.699951 0 3178.699951
"1998-02-13" 3172.899902 3201.199951 3165.5 3187.699951 0 3187.699951
"1998-02-16" 3180.5 3226.800049 3178.199951 3225.100098 0 3225.100098
"1998-02-17" 3243.699951 3283.399902 3243.699951 3280.5 0 3280.5
"1998-02-18" 3272 3297.899902 3258.899902 3281.699951 0 3281.699951
"1998-02-19" 3274.199951 3284.100098 3243.300049 3250.600098 0 3250.600098
"1998-02-20" 3237.199951 3262.5 3232.800049 3262.5 0 3262.5
"1998-02-23" 3282.699951 3315.100098 3260.199951 3273.5 0 3273.5
"1998-02-24" 3251.300049 3288.399902 3249.100098 3262.300049 0 3262.300049
"1998-02-25" 3273.5 3348.399902 3273.5 3348.199951 0 3348.199951
"1998-02-26" 3359.800049 3404.5 3345.199951 3397 0 3397
"1998-02-27" 3402.600098 3431.5 3380.100098 3421.899902 0 3421.899902
"1998-03-02" 3420.800049 3472.899902 3419 3446.699951 0 3446.699951
"1998-03-03" 3445.300049 3445.300049 3404.5 3414.899902 0 3414.899902
"1998-03-04" 3425.199951 3438.899902 3369.399902 3381.300049 0 3381.300049
"1998-03-05" 3340.600098 3397 3329.399902 3395.800049 0 3395.800049
"1998-03-06" 3388.100098 3488.5 3388 3483.199951 0 3483.199951
"1998-03-09" 3486.300049 3531.300049 3476.800049 3525.899902 0 3525.899902
"1998-03-10" 3521.5 3546.899902 3506.800049 3521.5 0 3521.5
"1998-03-11" 3528.5 3541.899902 3486.699951 3539.399902 0 3539.399902
"1998-03-12" 3523.199951 3548.800049 3515.800049 3526.600098 0 3526.600098
"1998-03-13" 3558.300049 3589.199951 3516.699951 3540.199951 0 3540.199951
"1998-03-16" 3545.699951 3602.199951 3545.699951 3598.300049 0 3598.300049
"1998-03-17" 3616.399902 3666 3608.5 3661.300049 0 3661.300049
"1998-03-18" 3650.899902 3690.800049 3612.600098 3652.5 0 3652.5
"1998-03-19" 3650.100098 3694 3635.199951 3688.699951 0 3688.699951
"1998-03-20" 3700.399902 3717.300049 3676.300049 3688.899902 0 3688.899902
"1998-03-23" 3702.5 3718.899902 3661.300049 3680.100098 0 3680.100098
"1998-03-24" 3672.5 3746.399902 3668.300049 3738.5 0 3738.5
"1998-03-25" 3794.199951 3818.699951 3784.899902 3818.699951 0 3818.699951
"1998-03-26" 3806.899902 3815.600098 3760.300049 3783.800049 0 3783.800049
"1998-03-27" 3765.300049 3851.100098 3765.300049 3810.199951 0 3810.199951
"1998-03-30" 3809.300049 3817.5 3766.600098 3800.199951 0 3800.199951
"1998-03-31" 3821.199951 3886.100098 3811.699951 3875.300049 0 3875.300049
"1998-04-01" 3885.300049 3911.600098 3855.199951 3883.300049 0 3883.300049
"1998-04-02" 3889.199951 3952.899902 3889.199951 3935.899902 0 3935.899902
"1998-04-03" 3980.300049 3987.800049 3919.399902 3932 0 3932
"1998-04-06" 3929.100098 3986.800049 3928.100098 3986.800049 0 3986.800049
"1998-04-07" 3969.899902 3992.199951 3883.699951 3903.300049 0 3903.300049
"1998-04-08" 3894.600098 3894.600098 3847.800049 3873.899902 0 3873.899902
"1998-04-09" 3842.399902 3897.699951 3842.399902 3894.5 0 3894.5
"1998-04-14" 3928.699951 3961.699951 3867.699951 3867.699951 0 3867.699951
"1998-04-15" 3905.699951 3936.399902 3865.5 3884.600098 0 3884.600098
"1998-04-16" 3895.399902 3895.399902 3821.899902 3845.899902 0 3845.899902
"1998-04-17" 3820.399902 3874 3807.800049 3861.600098 0 3861.600098
"1998-04-20" 3914.399902 3916.100098 3872.600098 3885.699951 0 3885.699951
"1998-04-21" 3838.300049 3862.100098 3822.5 3860.399902 0 3860.399902
"1998-04-22" 3874.5 3886.100098 3816.199951 3835.100098 0 3835.100098
"1998-04-23" 3808.5 3847.5 3797.300049 3822.100098 0 3822.100098
"1998-04-24" 3817.5 3819 3779.699951 3788.699951 0 3788.699951
"1998-04-27" 3759.800049 3770.199951 3667 3689.399902 0 3689.399902
"1998-04-28" 3710.5 3777.22998 3686.98999 3777.22998 0 3777.22998
"1998-04-29" 3754.350098 3780.25 3709.370117 3733.929932 0 3733.929932
"1998-04-30" 3754.719971 3891.110107 3732.550049 3880.919922 0 3880.919922
"1998-05-04" 3948.469971 3985.51001 3945.25 3974.25 0 3974.25
"1998-05-05" 3963.530029 3963.530029 3931.51001 3944.909912 0 3944.909912
"1998-05-06" 3929.449951 3975.719971 3929.449951 3947.449951 0 3947.449951
"1998-05-07" 3941.689941 3943.300049 3900.169922 3906.360107 0 3906.360107
"1998-05-11" 3966.840088 4017.23999 3966.840088 4017.23999 0 4017.23999
"1998-05-12" 3970.629883 4013.48999 3967.929932 3987.330078 0 3987.330078
"1998-05-13" 4026.820068 4045.77002 4007.659912 4019.76001 0 4019.76001
"1998-05-14" 4028.860107 4033.25 3979.030029 4011.97998 0 4011.97998
"1998-05-15" 4022.530029 4024.360107 3984.5 3990.22998 0 3990.22998
"1998-05-18" 3969.310059 3976.570068 3933.77002 3945.310059 0 3945.310059
"1998-05-19" 3967.22998 3991.02002 3944.879883 3980.840088 0 3980.840088
"1998-05-20" 4006.52002 4047.919922 4004.429932 4047.919922 0 4047.919922
"1998-05-22" 4032.139893 4079.969971 4021.389893 4049.780029 0 4049.780029
"1998-05-25" 4073.51001 4108.709961 4070.48999 4108.709961 0 4108.709961
"1998-05-26" 4115.319824 4146.790039 4108.120117 4115.879883 0 4115.879883
"1998-05-27" 4025.290039 4031.850098 3990.949951 4017.370117 0 4017.370117
"1998-05-28" 4056.280029 4078.469971 4009.01001 4014.919922 0 4014.919922
"1998-05-29" 4043.469971 4082.350098 4037.27002 4041.159912 0 4041.159912
"1998-06-02" 4061.939941 4105.810059 4060.139893 4086.97998 0 4086.97998
"1998-06-03" 4111.669922 4149.370117 4111.669922 4149.370117 0 4149.370117
"1998-06-04" 4110.379883 4137.27002 4105.490234 4119.029785 0 4119.029785
"1998-06-05" 4150.040039 4188.680176 4149.759766 4185.049805 0 4185.049805
"1998-06-08" 4219.870117 4226.109863 4186.22998 4204.580078 0 4204.580078
"1998-06-09" 4193 4204.970215 4172.399902 4201.859863 0 4201.859863
"1998-06-10" 4167.47998 4214.819824 4157.290039 4208.600098 0 4208.600098
"1998-06-11" 4182.109863 4209.160156 4135.450195 4141.609863 0 4141.609863
"1998-06-12" 4121.609863 4148.839844 4042.409912 4050.76001 0 4050.76001
"1998-06-15" 4013.429932 4013.429932 3947.939941 4005.330078 0 4005.330078
"1998-06-16" 3986.350098 4018.790039 3974.129883 4013.280029 0 4013.280029
"1998-06-17" 4043.050049 4094.169922 4038.560059 4092.919922 0 4092.919922
"1998-06-18" 4136.330078 4136.330078 4048.379883 4052.27002 0 4052.27002
"1998-06-19" 4074.610107 4082.580078 4019.399902 4027.320068 0 4027.320068
"1998-06-22" 3987.899902 4036.939941 3981.26001 4018.639893 0 4018.639893
"1998-06-23" 4040.22998 4080.629883 4035.070068 4065.040039 0 4065.040039
"1998-06-24" 4098.149902 4129.529785 4079.47998 4126.330078 0 4126.330078
"1998-06-25" 4179.220215 4211.97998 4164.129883 4203.810059 0 4203.810059
"1998-06-26" 4203.080078 4222.649902 4185.870117 4215.700195 0 4215.700195
"1998-06-29" 4241.049805 4259.629883 4228.149902 4248.240234 0 4248.240234
"1998-06-30" 4236.209961 4263.609863 4202.859863 4203.450195 0 4203.450195
"1998-07-01" 4260.740234 4273.450195 4238.759766 4260.680176 0 4260.680176
"1998-07-02" 4307.540039 4312.490234 4248.549805 4252.089844 0 4252.089844
"1998-07-03" 4265.160156 4307.410156 4265.160156 4304.379883 0 4304.379883
"1998-07-06" 4306.22998 4312.009766 4246.240234 4311.100098 0 4311.100098
"1998-07-07" 4339.189941 4339.950195 4300.640137 4333.089844 0 4333.089844
"1998-07-08" 4340.120117 4346.930176 4319.240234 4339.910156 0 4339.910156
"1998-07-09" 4343.259766 4363.220215 4301.680176 4319.180176 0 4319.180176
"1998-07-10" 4268.799805 4299.649902 4237.819824 4256.350098 0 4256.350098
"1998-07-15" 4361.129883 4371.47998 4326.299805 4344.299805 0 4344.299805
"1998-07-16" 4373.200195 4386.220215 4343.459961 4358.129883 0 4358.129883
"1998-07-17" 4375.049805 4396.040039 4373.350098 4388.47998 0 4388.47998
"1998-07-20" 4371.049805 4404.939941 4363.589844 4368.910156 0 4368.910156
"1998-07-21" 4369.779785 4374.129883 4306.839844 4322.080078 0 4322.080078
"1998-07-22" 4290.560059 4296.200195 4219.509766 4220.120117 0 4220.120117
"1998-07-23" 4226.459961 4255.890137 4220.580078 4235.890137 0 4235.890137
"1998-07-24" 4201.430176 4247.600098 4181.529785 4205.410156 0 4205.410156
"1998-07-27" 4210.310059 4248.810059 4134.379883 4139.529785 0 4139.529785
"1998-07-28" 4176.470215 4187.930176 4120.629883 4122.350098 0 4122.350098
"1998-07-29" 4094.889893 4170.080078 4094.889893 4139.189941 0 4139.189941
"1998-07-30" 4148.290039 4202.879883 4148.290039 4197.640137 0 4197.640137
"1998-07-31" 4234.950195 4234.950195 4142.069824 4177.310059 0 4177.310059
"1998-08-03" 4091.620117 4111.859863 4069.300049 4095.030029 0 4095.030029
"1998-08-04" 4124.879883 4134.319824 4047.879883 4047.879883 0 4047.879883
"1998-08-05" 3999.26001 3999.26001 3930.719971 3976.399902 0 3976.399902
"1998-08-06" 3992.889893 4003.129883 3930.060059 3968.590088 0 3968.590088
"1998-08-07" 3988.01001 4041.879883 3968.870117 4041.879883 0 4041.879883
"1998-08-10" 4015.350098 4015.350098 3939.449951 3939.449951 0 3939.449951
"1998-08-11" 3885.679932 3895.820068 3786.189941 3845.97998 0 3845.97998
"1998-08-12" 3897.01001 3945.699951 3872.070068 3945.699951 0 3945.699951
"1998-08-13" 3876.790039 3984.320068 3864.570068 3951.689941 0 3951.689941
"1998-08-14" 3988.899902 4024.27002 3973.110107 3994.909912 0 3994.909912
"1998-08-17" 3918.649902 4003.350098 3918.649902 3983.810059 0 3983.810059
"1998-08-18" 4052.600098 4123.25 4035.810059 4123.25 0 4123.25
"1998-08-19" 4147.390137 4159.700195 4123.899902 4125.720215 0 4125.720215
"1998-08-20" 4158.899902 4159.180176 4077.02002 4087.48999 0 4087.48999
"1998-08-21" 4037.179932 4067.820068 3929.77002 3943.679932 0 3943.679932
"1998-08-24" 3967.870117 3993.48999 3885.73999 3937.429932 0 3937.429932
"1998-08-25" 3994.280029 4033.179932 3976.560059 4029.320068 0 4029.320068
"1998-08-26" 3987.100098 4001.060059 3899.169922 3913.169922 0 3913.169922
"1998-08-27" 3854.26001 3854.26001 3745.639893 3745.639893 0 3745.639893
"1998-08-28" 3636.899902 3777.610107 3584.26001 3708.969971 0 3708.969971
"1998-08-31" 3762.459961 3766.189941 3626.02002 3765.22998 0 3765.22998
"1998-09-01" 3563.51001 3651.76001 3516.25 3646.290039 0 3646.290039
"1998-09-02" 3747.570068 3754.379883 3684.649902 3729.669922 0 3729.669922
"1998-09-03" 3662.560059 3686.919922 3593.600098 3646.459961 0 3646.459961
"1998-09-04" 3651.889893 3726.100098 3647.689941 3690.75 0 3690.75
"1998-09-07" 3763.879883 3763.879883 3663.929932 3695.350098 0 3695.350098
"1998-09-08" 3704.469971 3812.409912 3704.469971 3803.73999 0 3803.73999
"1998-09-09" 3810.719971 3822.909912 3760.600098 3762.129883 0 3762.129883
"1998-09-10" 3707.550049 3724.23999 3570.580078 3589.350098 0 3589.350098
"1998-09-11" 3586.949951 3621.860107 3505.620117 3578.340088 0 3578.340088
"1998-09-14" 3678.429932 3726.01001 3638.909912 3714.810059 0 3714.810059
"1998-09-15" 3700.98999 3710.169922 3661.879883 3698 0 3698
"1998-09-16" 3744.97998 3771.780029 3714.149902 3729.320068 0 3729.320068
"1998-09-17" 3605.330078 3668.629883 3497.699951 3525.26001 0 3525.26001
"1998-09-18" 3489.879883 3509.629883 3438.560059 3465.219971 0 3465.219971
"1998-09-21" 3379.639893 3422.340088 3254.409912 3342.649902 0 3342.649902
"1998-09-22" 3438.959961 3451.600098 3338.439941 3347.97998 0 3347.97998
"1998-09-23" 3390.840088 3430.23999 3341.530029 3423.780029 0 3423.780029
"1998-09-24" 3520.620117 3544.590088 3381.129883 3381.129883 0 3381.129883
"1998-09-25" 3308.290039 3326.340088 3240.810059 3310.590088 0 3310.590088
"1998-09-28" 3359.090088 3359.939941 3246.399902 3337.639893 0 3337.639893
"1998-09-29" 3281.110107 3365.27002 3281.110107 3337.050049 0 3337.050049
"1998-09-30" 3300.929932 3313.199951 3185.51001 3197.949951 0 3197.949951
"1998-10-01" 3129.340088 3153.22998 3028.120117 3038.01001 0 3038.01001
"1998-10-02" 2992.72998 3039.139893 2881.209961 3039.139893 0 3039.139893
"1998-10-05" 2964.330078 3086.810059 2961.060059 2979.889893 0 2979.889893
"1998-10-06" 3042.570068 3145.080078 3027.090088 3136.47998 0 3136.47998
"1998-10-07" 3193.080078 3220.399902 3033.669922 3097.689941 0 3097.689941
"1998-10-08" 3086.310059 3111.300049 2921.040039 2959.969971 0 2959.969971
"1998-10-09" 3020.969971 3105.429932 3020.969971 3092.899902 0 3092.899902
"1998-10-12" 3188.530029 3263.320068 3175.48999 3263.320068 0 3263.320068
"1998-10-13" 3242.26001 3312.969971 3185.709961 3278.850098 0 3278.850098
"1998-10-14" 3292.790039 3361.050049 3243.73999 3361.040039 0 3361.040039
"1998-10-15" 3384.820068 3422.449951 3323.389893 3362.26001 0 3362.26001
"1998-10-16" 3460.439941 3460.439941 3372.879883 3390.100098 0 3390.100098
"1998-10-19" 3398.790039 3426.76001 3359.669922 3395.350098 0 3395.350098
"1998-10-20" 3412.52002 3496.629883 3382.76001 3492.52002 0 3492.52002
"1998-10-21" 3470.590088 3470.590088 3411.780029 3440.780029 0 3440.780029
"1998-10-22" 3464.51001 3489.870117 3411.48999 3420.919922 0 3420.919922
"1998-10-23" 3415.560059 3415.560059 3358.340088 3393.76001 0 3393.76001
"1998-10-26" 3454.550049 3467.300049 3423.060059 3449.47998 0 3449.47998
"1998-10-27" 3513.469971 3560.030029 3493.389893 3550.75 0 3550.75
"1998-10-28" 3520.48999 3520.48999 3462.939941 3493.600098 0 3493.600098
"1998-10-29" 3455.370117 3495.870117 3449.159912 3483.429932 0 3483.429932
"1998-10-30" 3524.060059 3551.310059 3512.659912 3522.929932 0 3522.929932
"1998-11-02" 3552.449951 3601.840088 3543.659912 3569.600098 0 3569.600098
"1998-11-03" 3582.669922 3616.860107 3551.5 3583.639893 0 3583.639893
"1998-11-04" 3628.350098 3684.649902 3606.840088 3684.159912 0 3684.159912
"1998-11-05" 3679.27002 3679.469971 3589.22998 3596.179932 0 3596.179932
"1998-11-06" 3658.669922 3663.330078 3580.419922 3588.629883 0 3588.629883
"1998-11-09" 3605.48999 3620.699951 3555.820068 3585.320068 0 3585.320068
"1998-11-10" 3583.889893 3583.889893 3525.629883 3544.73999 0 3544.73999
"1998-11-12" 3521.959961 3560.22998 3502.76001 3560.22998 0 3560.22998
"1998-11-13" 3574.300049 3574.580078 3513.47998 3562.22998 0 3562.22998
"1998-11-16" 3603.280029 3624.600098 3594.679932 3621.850098 0 3621.850098
"1998-11-17" 3603.110107 3623.699951 3594.639893 3601.570068 0 3601.570068
"1998-11-18" 3648.77002 3660.820068 3581.72998 3612.5 0 3612.5
"1998-11-19" 3639.379883 3706.76001 3631.879883 3706.76001 0 3706.76001
"1998-11-20" 3742.199951 3812.48999 3742.199951 3802.699951 0 3802.699951
"1998-11-23" 3831.030029 3868.040039 3831.030029 3845.810059 0 3845.810059
"1998-11-24" 3913.02002 3924.419922 3834.090088 3839.379883 0 3839.379883
"1998-11-25" 3858.129883 3880.350098 3829.25 3849.840088 0 3849.840088
"1998-11-26" 3879.969971 3919.689941 3865.419922 3915.530029 0 3915.530029
"1998-11-27" 3911.26001 3962.389893 3878.070068 3950.939941 0 3950.939941
"1998-11-30" 3925.080078 3983.290039 3840.330078 3843.379883 0 3843.379883
"1998-12-01" 3756.97998 3760.01001 3663.330078 3688.340088 0 3688.340088
"1998-12-02" 3726.550049 3726.550049 3628.419922 3649.909912 0 3649.909912
"1998-12-03" 3611.98999 3755.23999 3584.419922 3715.669922 0 3715.669922
"1998-12-04" 3648.47998 3774.679932 3645.129883 3738.590088 0 3738.590088
"1998-12-07" 3771.780029 3794.939941 3742.590088 3771.219971 0 3771.219971
"1998-12-08" 3763 3789.879883 3754.209961 3765.409912 0 3765.409912
"1998-12-09" 3749.100098 3779.909912 3721.530029 3772.610107 0 3772.610107
"1998-12-10" 3739.459961 3810.909912 3728.060059 3746.969971 0 3746.969971
"1998-12-11" 3677.050049 3703.629883 3644.030029 3695.699951 0 3695.699951
"1998-12-14" 3656.280029 3690.27002 3643.879883 3663.209961 0 3663.209961
"1998-12-15" 3677.969971 3686.030029 3641.72998 3673.76001 0 3673.76001
"1998-12-16" 3702.780029 3732.850098 3681.969971 3707.469971 0 3707.469971
"1998-12-17" 3694.610107 3754.939941 3692.340088 3751.169922 0 3751.169922
"1998-12-18" 3745.73999 3750.27002 3682.719971 3691.889893 0 3691.889893
"1998-12-21" 3696.719971 3804.159912 3695.659912 3803.409912 0 3803.409912
"1998-12-22" 3791.850098 3839.949951 3774.219971 3820.469971 0 3820.469971
"1998-12-23" 3807.560059 3872.419922 3807.560059 3872.419922 0 3872.419922
"1998-12-28" 3877.5 3901.459961 3860.75 3873.100098 0 3873.100098
"1998-12-29" 3869.169922 3891.300049 3857.25 3891.100098 0 3891.100098
"1998-12-30" 3898.929932 3942.659912 3860.159912 3942.659912 0 3942.659912
"1999-01-04" 4030.439941 4147.5 3993.22998 4147.5 0 4147.5
"1999-01-05" 4166.859863 4200.779785 4136.450195 4200.779785 0 4200.779785
"1999-01-06" 4249.109863 4320.52002 4242.700195 4294.819824 0 4294.819824
"1999-01-07" 4298.680176 4313.180176 4210.640137 4230.669922 0 4230.669922
"1999-01-08" 4261.700195 4295.970215 4220.799805 4245.419922 0 4245.419922
"1999-01-11" 4280.609863 4283.799805 4165.629883 4201.899902 0 4201.899902
"1999-01-12" 4180.060059 4213.669922 4095.379883 4100.700195 0 4100.700195
"1999-01-13" 4031.179932 4057.649902 3845.77002 3958.719971 0 3958.719971
"1999-01-14" 3982.530029 4035.169922 3947.389893 3997.060059 0 3997.060059
"1999-01-15" 3890.879883 4054.810059 3890.879883 4054.810059 0 4054.810059
"1999-01-18" 4087.419922 4160.529785 4087.419922 4151.680176 0 4151.680176
"1999-01-19" 4134.740234 4186.140137 4093.669922 4115.990234 0 4115.990234
"1999-01-20" 4188.790039 4206.009766 4124.709961 4190.009766 0 4190.009766
"1999-01-21" 4170.97998 4179.009766 4110.450195 4154.029785 0 4154.029785
"1999-01-22" 4082.639893 4085.73999 4005.639893 4019.330078 0 4019.330078
"1999-01-25" 3996.370117 4056.97998 3972.620117 4050.800049 0 4050.800049
"1999-01-26" 4087.26001 4092.550049 4017.540039 4071.280029 0 4071.280029
"1999-01-27" 4126.509766 4149.700195 4086.22998 4098.100098 0 4098.100098
"1999-01-28" 4085.98999 4229.52002 4062.23999 4199.669922 0 4199.669922
"1999-01-29" 4247.890137 4312.890137 4174.399902 4251.799805 0 4251.799805
"1999-02-01" 4310.689941 4354.290039 4283.560059 4303.919922 0 4303.919922
"1999-02-02" 4275.689941 4276.410156 4225.470215 4243.569824 0 4243.569824
"1999-02-03" 4238.049805 4280.709961 4170.02002 4188.839844 0 4188.839844
"1999-02-04" 4253.660156 4267.560059 4159.939941 4167.419922 0 4167.419922
"1999-02-05" 4118.439941 4219.180176 4118.439941 4147.299805 0 4147.299805
"1999-02-08" 4141.319824 4187.660156 4112.259766 4154.02002 0 4154.02002
"1999-02-09" 4187.120117 4195.560059 4032.449951 4038.48999 0 4038.48999
"1999-02-10" 4013.699951 4025.550049 3954.560059 4001.929932 0 4001.929932
"1999-02-11" 4010.469971 4072.340088 4010.469971 4072.340088 0 4072.340088
"1999-02-12" 4128.560059 4145.779785 4030.860107 4060.360107 0 4060.360107
"1999-02-15" 4024.050049 4079.02002 4005.820068 4065.189941 0 4065.189941
"1999-02-16" 4112.680176 4121.290039 4032.830078 4052.320068 0 4052.320068
"1999-02-17" 4025.820068 4030.219971 3959.76001 3985.48999 0 3985.48999
"1999-02-18" 4015.699951 4039.409912 3958.830078 4039.409912 0 4039.409912
"1999-02-19" 4028.22998 4130.47998 4006.169922 4130.47998 0 4130.47998
"1999-02-22" 4149.040039 4165.859863 4086.419922 4165.859863 0 4165.859863
"1999-02-23" 4145.680176 4241.310059 4145.680176 4207.950195 0 4207.950195
"1999-02-24" 4204.990234 4264.490234 4191.609863 4213.700195 0 4213.700195
"1999-02-25" 4156.47998 4224.899902 4146.879883 4152.560059 0 4152.560059
"1999-02-26" 4112.089844 4134.439941 4076.879883 4092.939941 0 4092.939941
"1999-03-01" 4096.27002 4111.910156 4001.23999 4032.050049 0 4032.050049
"1999-03-02" 4051.649902 4062.620117 3986.580078 4048.629883 0 4048.629883
"1999-03-03" 4034.73999 4086.469971 4004.159912 4004.159912 0 4004.159912
"1999-03-04" 4037.139893 4098.370117 4015.580078 4087.98999 0 4087.98999
"1999-03-05" 4137.870117 4213.910156 4111.899902 4189.560059 0 4189.560059
"1999-03-08" 4191.52002 4202.319824 4148.689941 4175.970215 0 4175.970215
"1999-03-09" 4208.129883 4224.459961 4130.160156 4159.799805 0 4159.799805
"1999-03-10" 4182.689941 4185.529785 4146.279785 4162.310059 0 4162.310059
"1999-03-11" 4197.649902 4213.930176 4161.310059 4184.379883 0 4184.379883
"1999-03-12" 4232.209961 4262.319824 4154.830078 4175.029785 0 4175.029785
"1999-03-15" 4173.069824 4195.540039 4136.589844 4185.120117 0 4185.120117
"1999-03-16" 4203.189941 4212.47998 4172.939941 4186.350098 0 4186.350098
"1999-03-17" 4178.830078 4225 4161.080078 4170.009766 0 4170.009766
"1999-03-18" 4138.72998 4161.529785 4093.370117 4152.370117 0 4152.370117
"1999-03-19" 4202.149902 4241.899902 4188.200195 4219.649902 0 4219.649902
"1999-03-22" 4175.5 4217.470215 4175.5 4197.060059 0 4197.060059
"1999-03-23" 4142.569824 4171.629883 4078.800049 4079.469971 0 4079.469971
"1999-03-24" 4065.310059 4065.310059 3995.699951 4058.159912 0 4058.159912
"1999-03-25" 4075.5 4144.959961 4051.120117 4137.009766 0 4137.009766
"1999-03-26" 4081.199951 4180.060059 4055.139893 4115.709961 0 4115.709961
"1999-03-29" 4123.589844 4165.470215 4088.580078 4153.649902 0 4153.649902
"1999-03-30" 4182.870117 4182.870117 4139.200195 4141.97998 0 4141.97998
"1999-03-31" 4157.379883 4206.120117 4157.379883 4197.879883 0 4197.879883
"1999-04-01" 4154.75 4240.689941 4150.790039 4229.850098 0 4229.850098
"1999-04-06" 4279.669922 4328.919922 4251.140137 4304.47998 0 4304.47998
"1999-04-07" 4303.970215 4351.799805 4296.990234 4318.040039 0 4318.040039
"1999-04-08" 4323.060059 4351.169922 4295.830078 4330.700195 0 4330.700195
"1999-04-09" 4394.169922 4416 4342.640137 4363.140137 0 4363.140137
"1999-04-12" 4345.839844 4361.049805 4310.319824 4355 0 4355
"1999-04-13" 4393.100098 4410.27002 4338.850098 4367.410156 0 4367.410156
"1999-04-14" 4336.990234 4362.879883 4309.379883 4349.259766 0 4349.259766
"1999-04-15" 4340.580078 4347.430176 4293.169922 4310.640137 0 4310.640137
"1999-04-16" 4302.509766 4338.140137 4265.069824 4300.910156 0 4300.910156
"1999-04-19" 4341.279785 4379.339844 4326.169922 4379.339844 0 4379.339844
"1999-04-20" 4311.890137 4312.259766 4246.77002 4253.27002 0 4253.27002
"1999-04-21" 4269.870117 4304.180176 4259.830078 4291.600098 0 4291.600098
"1999-04-22" 4335.569824 4343.189941 4270.600098 4291.850098 0 4291.850098
"1999-04-23" 4301.209961 4324.580078 4259.459961 4262.430176 0 4262.430176
"1999-04-26" 4278.629883 4328.649902 4262.839844 4284.399902 0 4284.399902
"1999-04-27" 4317.410156 4395.709961 4309.299805 4390.919922 0 4390.919922
"1999-04-28" 4382.310059 4382.410156 4338.700195 4374.700195 0 4374.700195
"1999-04-29" 4340.22998 4390.620117 4328.870117 4371.529785 0 4371.529785
"1999-04-30" 4373.410156 4432.589844 4371.330078 4405.350098 0 4405.350098
"1999-05-03" 4413.720215 4442.839844 4379.720215 4442.839844 0 4442.839844
"1999-05-04" 4479.430176 4483.939941 4427.439941 4438.549805 0 4438.549805
"1999-05-05" 4443.399902 4443.399902 4354.689941 4368.169922 0 4368.169922
"1999-05-06" 4406.560059 4430.100098 4325.75 4333.240234 0 4333.240234
"1999-05-07" 4313.759766 4340.339844 4288.450195 4289.560059 0 4289.560059
"1999-05-10" 4301.540039 4347.149902 4264.22998 4347.149902 0 4347.149902
"1999-05-11" 4341.620117 4363.620117 4320.049805 4349.97998 0 4349.97998
"1999-05-12" 4331.209961 4373.859863 4294.290039 4354.790039 0 4354.790039
"1999-05-13" 4347.560059 4420.459961 4345.450195 4415.879883 0 4415.879883
"1999-05-14" 4409.149902 4443.299805 4307.899902 4323.830078 0 4323.830078
"1999-05-17" 4271.100098 4280.040039 4243.220215 4248.939941 0 4248.939941
"1999-05-18" 4279.540039 4321.77002 4260.189941 4312.740234 0 4312.740234
"1999-05-19" 4301.680176 4375.910156 4295.830078 4375.910156 0 4375.910156
"1999-05-20" 4390.640137 4421.910156 4366.740234 4421.910156 0 4421.910156
"1999-05-21" 4392.850098 4422.160156 4374.220215 4398.129883 0 4398.129883
"1999-05-25" 4350.220215 4373.779785 4314.459961 4373.779785 0 4373.779785
"1999-05-26" 4352.939941 4393.5 4336.189941 4376.680176 0 4376.680176
"1999-05-27" 4398.169922 4398.439941 4317.640137 4326.439941 0 4326.439941
"1999-05-28" 4307.200195 4324.089844 4270.799805 4315.040039 0 4315.040039
"1999-05-31" 4325.740234 4351.290039 4304.740234 4351.290039 0 4351.290039
"1999-06-01" 4323.080078 4381.200195 4302.359863 4313.689941 0 4313.689941
"1999-06-02" 4307.200195 4327.100098 4282.790039 4315.339844 0 4315.339844
"1999-06-03" 4325.569824 4364.160156 4315.830078 4354.52002 0 4354.52002
"1999-06-04" 4351.009766 4368.740234 4291.819824 4344.25 0 4344.25
"1999-06-07" 4357.450195 4409.169922 4344.410156 4404.240234 0 4404.240234
"1999-06-08" 4408.290039 4431.930176 4397.990234 4407.580078 0 4407.580078
"1999-06-09" 4413.580078 4451.290039 4413.22998 4422.390137 0 4422.390137
"1999-06-10" 4423.870117 4446 4363.549805 4380.990234 0 4380.990234
"1999-06-11" 4397.640137 4405.950195 4366.779785 4385.830078 0 4385.830078
"1999-06-14" 4373.540039 4382.740234 4349.680176 4372.390137 0 4372.390137
"1999-06-15" 4365.129883 4419.680176 4331.830078 4418.180176 0 4418.180176
"1999-06-16" 4420.129883 4481.75 4400.810059 4481.75 0 4481.75
"1999-06-17" 4501.859863 4510.47998 4467.009766 4508.77002 0 4508.77002
"1999-06-18" 4527.22998 4549.5 4504.549805 4539.560059 0 4539.560059
"1999-06-21" 4532.040039 4587.970215 4532.040039 4545.089844 0 4545.089844
"1999-06-22" 4504.950195 4540.390137 4492.339844 4538.040039 0 4538.040039
"1999-06-23" 4508.189941 4511.129883 4465.839844 4481.660156 0 4481.660156
"1999-06-24" 4508.990234 4522.609863 4434.209961 4434.209961 0 4434.209961
"1999-06-25" 4400.47998 4436.700195 4400.25 4416.890137 0 4416.890137
"1999-06-28" 4410.350098 4465.22998 4406.950195 4465.22998 0 4465.22998
"1999-06-29" 4479.390137 4503.830078 4474.459961 4503.830078 0 4503.830078
"1999-06-30" 4512.52002 4551.700195 4511.040039 4536.609863 0 4536.609863
"1999-07-01" 4608.580078 4637.680176 4574.959961 4609.259766 0 4609.259766
"1999-07-02" 4586.129883 4627.029785 4583.560059 4620.669922 0 4620.669922
"1999-07-05" 4655.459961 4702.620117 4621.740234 4697.839844 0 4697.839844
"1999-07-06" 4643.47998 4693.930176 4611.27002 4692.509766 0 4692.509766
"1999-07-07" 4665.919922 4691.720215 4638.810059 4662.200195 0 4662.200195
"1999-07-08" 4671.069824 4678.97998 4609.740234 4631.129883 0 4631.129883
"1999-07-09" 4615.839844 4679.509766 4613.779785 4647.830078 0 4647.830078
"1999-07-12" 4653.959961 4691.490234 4635.149902 4662.279785 0 4662.279785
"1999-07-13" 4653.359863 4655.580078 4578.75 4594.649902 0 4594.649902
"1999-07-14" 4653.359863 4655.580078 4578.75 4594.649902 0 4594.649902
"1999-07-15" 4610.660156 4677.569824 4590.209961 4665.669922 0 4665.669922
"1999-07-16" 4657.279785 4677.160156 4645.299805 4656.790039 0 4656.790039
"1999-07-19" 4654.450195 4675.850098 4600.560059 4618.75 0 4618.75
"1999-07-20" 4603.850098 4624.959961 4544.189941 4548.310059 0 4548.310059
"1999-07-21" 4501.97998 4513.890137 4481.310059 4501.27002 0 4501.27002
"1999-07-22" 4497.450195 4506.339844 4443.709961 4489.569824 0 4489.569824
"1999-07-23" 4464.669922 4488.490234 4433.669922 4440.450195 0 4440.450195
"1999-07-26" 4457.890137 4457.890137 4360.77002 4395.910156 0 4395.910156
"1999-07-27" 4415.580078 4433.930176 4399.540039 4426.120117 0 4426.120117
"1999-07-28" 4442.879883 4446.430176 4406.470215 4428.709961 0 4428.709961
"1999-07-29" 4410.589844 4419.140137 4291.939941 4306.399902 0 4306.399902
"1999-07-30" 4333.660156 4382.060059 4307.720215 4382.060059 0 4382.060059
"1999-08-02" 4321.180176 4386.759766 4273.990234 4377.870117 0 4377.870117
"1999-08-03" 4352.72998 4373.310059 4320.5 4354.75 0 4354.75
"1999-08-04" 4355.100098 4362.22998 4293.649902 4326.200195 0 4326.200195
"1999-08-05" 4277.680176 4291.540039 4221 4240.700195 0 4240.700195
"1999-08-06" 4266.549805 4276.450195 4197.379883 4223.640137 0 4223.640137
"1999-08-09" 4233.439941 4299.069824 4218.399902 4292.899902 0 4292.899902
"1999-08-10" 4277.959961 4288.02002 4235.830078 4245.350098 0 4245.350098
"1999-08-11" 4268.950195 4292.890137 4257.140137 4268.950195 0 4268.950195
"1999-08-12" 4338.899902 4369.870117 4322.930176 4365.660156 0 4365.660156
"1999-08-13" 4352.319824 4442.319824 4338.370117 4434.279785 0 4434.279785
"1999-08-16" 4458.319824 4459.109863 4413.77002 4458.75 0 4458.75
"1999-08-17" 4464.459961 4504.5 4426.5 4479.75 0 4479.75
"1999-08-18" 4502.339844 4502.620117 4458.72998 4479.259766 0 4479.259766
"1999-08-19" 4461.609863 4461.799805 4399.830078 4408.899902 0 4408.899902
"1999-08-20" 4411.5 4473.080078 4411.5 4472 0 4472
"1999-08-23" 4469.370117 4522.169922 4468.129883 4487.350098 0 4487.350098
"1999-08-24" 4527.919922 4543.129883 4485.810059 4540.399902 0 4540.399902
"1999-08-25" 4556.109863 4635.799805 4555.870117 4629.22998 0 4629.22998
"1999-08-26" 4651.009766 4651.009766 4602.890137 4629.370117 0 4629.370117
"1999-08-27" 4604.660156 4662.879883 4598.160156 4642.709961 0 4642.709961
"1999-08-30" 4664.169922 4671.279785 4605.450195 4657.439941 0 4657.439941
"1999-08-31" 4605.580078 4630.25 4579.450195 4589.220215 0 4589.220215
"1999-09-01" 4606.799805 4634.029785 4599.189941 4633.379883 0 4633.379883
"1999-09-02" 4614.759766 4617.310059 4535.560059 4550.600098 0 4550.600098
"1999-09-03" 4571.640137 4672.370117 4566.120117 4672.370117 0 4672.370117
"1999-09-06" 4681.589844 4708.029785 4668.040039 4668.040039 0 4668.040039
"1999-09-07" 4663.589844 4728.609863 4663.589844 4679.930176 0 4679.930176
"1999-09-08" 4672.080078 4693.069824 4639.600098 4680.609863 0 4680.609863
"1999-09-09" 4680.779785 4720.040039 4669.810059 4717.419922 0 4717.419922
"1999-09-10" 4715.850098 4773.819824 4715.330078 4745.47998 0 4745.47998
"1999-09-13" 4748.5 4764.180176 4692.390137 4716.779785 0 4716.779785
"1999-09-14" 4734.359863 4758.859863 4680.399902 4697.390137 0 4697.390137
"1999-09-15" 4666.569824 4725.290039 4642.370117 4662.02002 0 4662.02002
"1999-09-16" 4625.740234 4673.75 4622.890137 4640.549805 0 4640.549805
"1999-09-17" 4670.359863 4680.259766 4638.339844 4644.319824 0 4644.319824
"1999-09-20" 4664.709961 4707.009766 4653.310059 4680.490234 0 4680.490234
"1999-09-21" 4688.970215 4695.259766 4600.029785 4612.930176 0 4612.930176
"1999-09-22" 4553.759766 4594.560059 4543.859863 4568.120117 0 4568.120117
"1999-09-23" 4575.680176 4610.589844 4560.009766 4601.240234 0 4601.240234
"1999-09-24" 4538.779785 4571.910156 4531.660156 4540.870117 0 4540.870117
"1999-09-27" 4568.27002 4604.799805 4562.810059 4596.600098 0 4596.600098
"1999-09-28" 4597.060059 4599.560059 4543.919922 4543.919922 0 4543.919922
"1999-09-29" 4588.22998 4591.649902 4499.870117 4535.080078 0 4535.080078
"1999-09-30" 4522.279785 4591.419922 4513.5 4591.419922 0 4591.419922
"1999-10-01" 4588.799805 4600.720215 4520.459961 4550.569824 0 4550.569824
"1999-10-04" 4565.350098 4610.529785 4541.810059 4603.240234 0 4603.240234
"1999-10-05" 4626.419922 4664.149902 4612.72998 4661.129883 0 4661.129883
"1999-10-06" 4645.52002 4696.709961 4640.77002 4691.720215 0 4691.720215
"1999-10-07" 4723.970215 4747.919922 4672.279785 4742.259766 0 4742.259766
"1999-10-08" 4734.799805 4745.609863 4691.180176 4721.930176 0 4721.930176
"1999-10-11" 4713.600098 4732.410156 4702.200195 4722.350098 0 4722.350098
"1999-10-12" 4718.47998 4727.629883 4649.060059 4658.540039 0 4658.540039
"1999-10-13" 4609.060059 4636.709961 4594.589844 4602.850098 0 4602.850098
"1999-10-14" 4579.77002 4628.259766 4568.549805 4583.629883 0 4583.629883
"1999-10-15" 4555.720215 4582.22998 4487.109863 4524.419922 0 4524.419922
"1999-10-18" 4505.330078 4511.740234 4452.930176 4495.299805 0 4495.299805
"1999-10-19" 4524.620117 4593.52002 4478.689941 4591.200195 0 4591.200195
"1999-10-20" 4581.160156 4623.600098 4562.859863 4577.830078 0 4577.830078
"1999-10-21" 4595.379883 4619.560059 4558.720215 4602.390137 0 4602.390137
"1999-10-22" 4606.97998 4683.919922 4606.97998 4677.799805 0 4677.799805
"1999-10-25" 4674.529785 4738.830078 4658.580078 4669.279785 0 4669.279785
"1999-10-26" 4666.209961 4715.149902 4653.620117 4706.589844 0 4706.589844
"1999-10-27" 4679.200195 4708.950195 4655.930176 4695.049805 0 4695.049805
"1999-10-28" 4716.439941 4792.029785 4685.430176 4748.620117 0 4748.620117
"1999-10-29" 4809.950195 4903.430176 4803.75 4888.620117 0 4888.620117
"1999-11-02" 4872.879883 4898.970215 4831.819824 4898.52002 0 4898.52002
"1999-11-03" 4875.669922 4926.310059 4866.529785 4917.839844 0 4917.839844
"1999-11-04" 4915.589844 4975.109863 4900.609863 4943.740234 0 4943.740234
"1999-11-05" 4944.529785 4986.459961 4916.629883 4975.899902 0 4975.899902
"1999-11-08" 4953.009766 4994.77002 4946.189941 4994.77002 0 4994.77002
"1999-11-09" 5014.459961 5057.609863 4996.580078 4997.560059 0 4997.560059
"1999-11-10" 4997.790039 5051.830078 4972.22998 5051.830078 0 5051.830078
"1999-11-11" 5066.02002 5132.080078 5060.47998 5132.080078 0 5132.080078
"1999-11-12" 5127.359863 5170.680176 5105.899902 5141.509766 0 5141.509766
"1999-11-15" 5152.939941 5199.109863 5129.060059 5178.129883 0 5178.129883
"1999-11-16" 5166.720215 5191.47998 5148.120117 5191.009766 0 5191.009766
"1999-11-17" 5190.290039 5194.830078 5145.129883 5178.22998 0 5178.22998
"1999-11-18" 5154.470215 5254.910156 5154.470215 5246.330078 0 5246.330078
"1999-11-19" 5254.970215 5272.089844 5211.919922 5263.22998 0 5263.22998
"1999-11-22" 5267.009766 5304.120117 5144.439941 5147.959961 0 5147.959961
"1999-11-23" 5168.109863 5196.109863 5139.509766 5152.870117 0 5152.870117
"1999-11-24" 5165.370117 5217.359863 5142.600098 5189.379883 0 5189.379883
"1999-11-25" 5211.450195 5370.089844 5198.97998 5352.600098 0 5352.600098
"1999-11-26" 5388.52002 5437.620117 5340.910156 5396.990234 0 5396.990234
"1999-11-29" 5374.459961 5443.22998 5364.580078 5373.910156 0 5373.910156
"1999-11-30" 5368.180176 5387.160156 5291.589844 5341.620117 0 5341.620117
"1999-12-01" 5315.75 5382.129883 5312.890137 5381.410156 0 5381.410156
"1999-12-02" 5377.569824 5379.120117 5329.899902 5354.189941 0 5354.189941
"1999-12-03" 5360.330078 5471.640137 5360.330078 5468.049805 0 5468.049805
"1999-12-06" 5462.490234 5513.379883 5445.220215 5509.970215 0 5509.970215
"1999-12-07" 5507.72998 5559.169922 5499.72998 5534.509766 0 5534.509766
"1999-12-08" 5501.490234 5520.779785 5472.319824 5487.120117 0 5487.120117
"1999-12-09" 5476 5558.049805 5461.22998 5548.620117 0 5548.620117
"1999-12-10" 5478.149902 5553.439941 5467.029785 5481.100098 0 5481.100098
"1999-12-13" 5484.560059 5538.52002 5468.930176 5535.759766 0 5535.759766
"1999-12-14" 5524.910156 5587.669922 5499.680176 5564.470215 0 5564.470215
"1999-12-15" 5533.359863 5587.890137 5494.27002 5530.129883 0 5530.129883
"1999-12-16" 5545.850098 5583.689941 5522.959961 5540.160156 0 5540.160156
"1999-12-17" 5546.950195 5597.620117 5502.399902 5502.399902 0 5502.399902
"1999-12-20" 5496.709961 5547.47998 5475.640137 5521.109863 0 5521.109863
"1999-12-21" 5499.759766 5535.870117 5483.649902 5529.240234 0 5529.240234
"1999-12-22" 5509.310059 5657.370117 5509.310059 5621.290039 0 5621.290039
"1999-12-23" 5629.089844 5770.470215 5629.089844 5731.350098 0 5731.350098
"1999-12-24" 5778.97998 5867.870117 5774.509766 5852.5 0 5852.5
"1999-12-27" 5886.75 5922.189941 5826.629883 5834.470215 0 5834.470215
"1999-12-28" 5901.410156 5901.410156 5801.180176 5827.080078 0 5827.080078
"1999-12-29" 5856.100098 5879.819824 5814.799805 5837.75 0 5837.75
"1999-12-30" 5882.629883 5979.540039 5858.290039 5958.319824 0 5958.319824
"2000-01-03" 6024.379883 6102.120117 5901.77002 5917.370117 0 5917.370117
"2000-01-04" 5922.22998 5925.069824 5657.200195 5672.02002 0 5672.02002
"2000-01-05" 5521.830078 5589.5 5461.589844 5479.700195 0 5479.700195
"2000-01-06" 5485.930176 5530.259766 5388.850098 5450.109863 0 5450.109863
"2000-01-07" 5423.879883 5561.689941 5423.879883 5539.609863 0 5539.609863
"2000-01-10" 5625.819824 5717.439941 5616.97998 5646.120117 0 5646.120117
"2000-01-11" 5726.509766 5726.509766 5571.990234 5613.899902 0 5613.899902
"2000-01-12" 5541.22998 5628.72998 5536.5 5582.5 0 5582.5
"2000-01-13" 5586.25 5682.27002 5579.490234 5633.240234 0 5633.240234
"2000-01-14" 5669.140137 5804.160156 5664.709961 5787.439941 0 5787.439941
"2000-01-17" 5834.75 5857.359863 5740.189941 5842.779785 0 5842.779785
"2000-01-18" 5859.439941 5859.439941 5670.27002 5672.950195 0 5672.950195
"2000-01-19" 5664.919922 5668.060059 5590.189941 5649.459961 0 5649.459961
"2000-01-20" 5713.040039 5727.819824 5660.25 5709.740234 0 5709.740234
"2000-01-21" 5656.100098 5738.160156 5630.629883 5681.319824 0 5681.319824
"2000-01-24" 5687.359863 5777.680176 5680.600098 5690.859863 0 5690.859863
"2000-01-25" 5601.180176 5654.52002 5590.169922 5597.5 0 5597.5
"2000-01-26" 5636.609863 5687.430176 5618.959961 5646.319824 0 5646.319824
"2000-01-27" 5671.640137 5727.529785 5625.22998 5688.350098 0 5688.350098
"2000-01-28" 5743.200195 5813.279785 5696.089844 5731.049805 0 5731.049805
"2000-01-31" 5677.790039 5707.879883 5625.720215 5659.810059 0 5659.810059
"2000-02-01" 5700.870117 5798.470215 5700.870117 5773.419922 0 5773.419922
"2000-02-02" 5814.259766 5956.140137 5811.359863 5946.859863 0 5946.859863
"2000-02-03" 6025.839844 6149.669922 5979.060059 6149.669922 0 6149.669922
"2000-02-04" 6197.399902 6312.419922 6192.859863 6275.720215 0 6275.720215
"2000-02-07" 6276.470215 6336.680176 6203.580078 6203.580078 0 6203.580078
"2000-02-08" 6252.310059 6396.390137 6232.950195 6297.660156 0 6297.660156
"2000-02-09" 6390.790039 6396.970215 6240.069824 6271.600098 0 6271.600098
"2000-02-10" 6212.560059 6250.720215 6168.660156 6207.52002 0 6207.52002
"2000-02-11" 6263.439941 6324.060059 6148.470215 6287.009766 0 6287.009766
"2000-02-14" 6241.910156 6270.600098 6191.759766 6268.319824 0 6268.319824
"2000-02-15" 6286.009766 6330.009766 6076.859863 6092.629883 0 6092.629883
"2000-02-16" 6160.419922 6178.069824 5997.77002 6046.27002 0 6046.27002
"2000-02-17" 6040 6222.870117 6027.220215 6154.959961 0 6154.959961
"2000-02-18" 6166.120117 6184 6044.220215 6062.720215 0 6062.720215
"2000-02-21" 5979.129883 5994.040039 5928.040039 5967.279785 0 5967.279785
"2000-02-22" 5986.850098 6066.109863 5920.609863 5963.310059 0 5963.310059
"2000-02-23" 6038.859863 6064.209961 5992.02002 6031.25 0 6031.25
"2000-02-24" 6106.319824 6177.589844 6069.509766 6078.779785 0 6078.779785
"2000-02-25" 6171.569824 6202.529785 6122.709961 6188.640137 0 6188.640137
"2000-02-28" 6181.049805 6229.600098 6031.689941 6102.72998 0 6102.72998
"2000-02-29" 6167.040039 6264.25 6146.850098 6190.959961 0 6190.959961
"2000-03-01" 6272.129883 6283.600098 6184.509766 6256.319824 0 6256.319824
"2000-03-02" 6319.22998 6479.430176 6276.339844 6477.549805 0 6477.549805
"2000-03-03" 6448.339844 6555.870117 6432.740234 6514.109863 0 6514.109863
"2000-03-06" 6554.950195 6590.350098 6529.370117 6545.97998 0 6545.97998
"2000-03-07" 6507.259766 6589.180176 6437.040039 6441.850098 0 6441.850098
"2000-03-08" 6366.830078 6439.060059 6333.459961 6344.970215 0 6344.970215
"2000-03-09" 6429.339844 6447.72998 6359.410156 6423.430176 0 6423.430176
"2000-03-10" 6543.189941 6561.339844 6465.049805 6510.279785 0 6510.279785
"2000-03-13" 6477.470215 6483.810059 6254.379883 6336.930176 0 6336.930176
"2000-03-14" 6331.220215 6376.810059 6271.589844 6350.350098 0 6350.350098
"2000-03-15" 6242.790039 6249.660156 6144.069824 6188.939941 0 6188.939941
"2000-03-16" 6217.620117 6335.899902 6216.970215 6258.529785 0 6258.529785
"2000-03-17" 6439.830078 6447.169922 6281.77002 6304.279785 0 6304.279785
"2000-03-20" 6328.040039 6417.629883 6319.47998 6352.509766 0 6352.509766
"2000-03-21" 6320.120117 6334.620117 6253.720215 6320.870117 0 6320.870117
"2000-03-22" 6401.450195 6460.810059 6270.439941 6279.290039 0 6279.290039
"2000-03-23" 6313.049805 6337.319824 6176.620117 6268.310059 0 6268.310059
"2000-03-24" 6344.790039 6367.569824 6283.390137 6364.259766 0 6364.259766
"2000-03-27" 6409.580078 6459.629883 6369.009766 6450.850098 0 6450.850098
"2000-03-28" 6427.680176 6584.370117 6424.459961 6524.299805 0 6524.299805
"2000-03-29" 6496.450195 6567.950195 6486.549805 6505.47998 0 6505.47998
"2000-03-30" 6454.359863 6454.899902 6289.97998 6313.819824 0 6313.819824
"2000-03-31" 6241.75 6359.509766 6166.819824 6286.049805 0 6286.049805
"2000-04-03" 6382.279785 6382.279785 6083.080078 6130.27002 0 6130.27002
"2000-04-04" 6138 6250.089844 6138 6221.939941 0 6221.939941
"2000-04-05" 6189.700195 6216.129883 5913.709961 6036.939941 0 6036.939941
"2000-04-06" 6148.740234 6243.419922 6093.299805 6224.02002 0 6224.02002
"2000-04-07" 6342.200195 6347.75 6207.759766 6308.040039 0 6308.040039
"2000-04-10" 6393.700195 6429.509766 6350.779785 6364.899902 0 6364.899902
"2000-04-11" 6253.589844 6316.799805 6201.509766 6261.419922 0 6261.419922
"2000-04-12" 6303.5 6325.77002 6190.959961 6238.700195 0 6238.700195
"2000-04-13" 6109.870117 6286.970215 6072.890137 6264.339844 0 6264.339844
"2000-04-14" 6225.589844 6254.450195 6050.189941 6065.709961 0 6065.709961
"2000-04-17" 5772.870117 6083.22998 5752.439941 6060.540039 0 6060.540039
"2000-04-18" 6163.910156 6175.660156 5986.140137 6147.439941 0 6147.439941
"2000-04-19" 6212.930176 6237.970215 6120.080078 6166.459961 0 6166.459961
"2000-04-20" 6172.779785 6258.77002 6163.419922 6234.509766 0 6234.509766
"2000-04-25" 6219.410156 6325.040039 6162.089844 6320.290039 0 6320.290039
"2000-04-26" 6393.77002 6461.52002 6380.819824 6390.870117 0 6390.870117
"2000-04-27" 6403.189941 6403.189941 6184.709961 6247.859863 0 6247.859863
"2000-04-28" 6378.149902 6456.620117 6306.129883 6419.720215 0 6419.720215
"2000-05-02" 6489.040039 6565.560059 6478.470215 6562.410156 0 6562.410156
"2000-05-03" 6492.060059 6543.720215 6419.560059 6435.649902 0 6435.649902
"2000-05-04" 6520.299805 6520.299805 6399.990234 6491.740234 0 6491.740234
"2000-05-05" 6507.899902 6575.169922 6429.97998 6545.759766 0 6545.759766
"2000-05-08" 6563.830078 6591.439941 6475.919922 6514.419922 0 6514.419922
"2000-05-09" 6467.75 6507.25 6352.919922 6369.609863 0 6369.609863
"2000-05-10" 6363.390137 6434.080078 6255.52002 6263.339844 0 6263.339844
"2000-05-11" 6204.100098 6389 6162.25 6380.129883 0 6380.129883
"2000-05-12" 6418.910156 6482.029785 6375.27002 6449.27002 0 6449.27002
"2000-05-15" 6421.790039 6465.779785 6392.27002 6392.27002 0 6392.27002
"2000-05-16" 6461.049805 6571.649902 6454.259766 6557.390137 0 6557.390137
"2000-05-17" 6534.540039 6539.399902 6432.939941 6453.049805 0 6453.049805
"2000-05-18" 6423.100098 6496 6418.220215 6451.970215 0 6451.970215
"2000-05-19" 6425.27002 6428.220215 6186.759766 6196.049805 0 6196.049805
"2000-05-22" 6184.040039 6249.180176 6029.810059 6094.169922 0 6094.169922
"2000-05-23" 6153.959961 6206.439941 6084.200195 6148.560059 0 6148.560059
"2000-05-24" 6003.899902 6082.629883 6003.899902 6027.100098 0 6027.100098
"2000-05-25" 6136.319824 6179.529785 6109.109863 6129.660156 0 6129.660156
"2000-05-26" 6052.22998 6166.450195 6017.790039 6129.149902 0 6129.149902
"2000-05-29" 6185.990234 6237.02002 6181.830078 6205.129883 0 6205.129883
"2000-05-30" 6247.220215 6335.689941 6200.740234 6325.490234 0 6325.490234
"2000-05-31" 6380.209961 6443.680176 6337.310059 6426.259766 0 6426.259766
"2000-06-01" 6428.459961 6603.240234 6427.350098 6599.709961 0 6599.709961
"2000-06-02" 6565.350098 6780.660156 6556.149902 6673.52002 0 6673.52002
"2000-06-05" 6678.77002 6684.080078 6595.080078 6656.259766 0 6656.259766
"2000-06-06" 6612.569824 6697.310059 6571.580078 6589.77002 0 6589.77002
"2000-06-07" 6551.569824 6561.609863 6456.560059 6498.5 0 6498.5
"2000-06-08" 6533.669922 6602.950195 6462.399902 6523.660156 0 6523.660156
"2000-06-09" 6523.459961 6589.850098 6505.580078 6549.049805 0 6549.049805
"2000-06-13" 6510.819824 6596.669922 6466.040039 6532.839844 0 6532.839844
"2000-06-14" 6570.950195 6629.890137 6499.509766 6608.100098 0 6608.100098
"2000-06-15" 6597.72998 6622.22998 6506.109863 6512.97998 0 6512.97998
"2000-06-16" 6644.169922 6644.169922 6456.259766 6456.259766 0 6456.259766
"2000-06-19" 6436.470215 6522.009766 6436.200195 6505.160156 0 6505.160156
"2000-06-20" 6569.52002 6591.629883 6535.680176 6554.919922 0 6554.919922
"2000-06-21" 6537.410156 6573.490234 6460.859863 6490.759766 0 6490.759766
"2000-06-22" 6513.620117 6549.200195 6457.930176 6474.879883 0 6474.879883
"2000-06-23" 6438.950195 6549.120117 6417.890137 6545.350098 0 6545.350098
"2000-06-26" 6548.669922 6611.330078 6524.97998 6586.259766 0 6586.259766
"2000-06-27" 6630.580078 6634.609863 6515.72998 6568.089844 0 6568.089844
"2000-06-28" 6551.339844 6613.040039 6510.180176 6607.959961 0 6607.959961
"2000-06-29" 6618.080078 6631.02002 6400.819824 6400.819824 0 6400.819824
"2000-06-30" 6430.259766 6496.5 6391.640137 6446.540039 0 6446.540039
"2000-07-03" 6462.029785 6508.470215 6413.629883 6508.470215 0 6508.470215
"2000-07-04" 6501.419922 6504.149902 6459.290039 6494.77002 0 6494.77002
"2000-07-05" 6502.97998 6572.660156 6430.589844 6462.700195 0 6462.700195
"2000-07-06" 6434.209961 6465.77002 6393.120117 6453.970215 0 6453.970215
"2000-07-07" 6471.97998 6568.149902 6445.709961 6565.970215 0 6565.970215
"2000-07-10" 6471.899902 6587.850098 6471.899902 6487.419922 0 6487.419922
"2000-07-11" 6518.220215 6518.220215 6422.720215 6490.350098 0 6490.350098
"2000-07-12" 6506.120117 6556.410156 6489.810059 6536.509766 0 6536.509766
"2000-07-13" 6547.220215 6588.109863 6491.540039 6570.359863 0 6570.359863
"2000-07-17" 6605.319824 6631.47998 6582.680176 6619.25 0 6619.25
"2000-07-18" 6625.02002 6625.02002 6514.540039 6514.540039 0 6514.540039
"2000-07-19" 6542.799805 6558.080078 6485.779785 6495.109863 0 6495.109863
"2000-07-20" 6498.77002 6567.029785 6484.290039 6563.77002 0 6563.77002
"2000-07-21" 6544.709961 6577.779785 6450.799805 6464.120117 0 6464.120117
"2000-07-24" 6474.319824 6539.97998 6444.299805 6502.569824 0 6502.569824
"2000-07-25" 6576.609863 6576.609863 6458.72998 6463.910156 0 6463.910156
"2000-07-26" 6539.740234 6539.740234 6466.549805 6493 0 6493
"2000-07-27" 6512.529785 6582.47998 6464.939941 6511.529785 0 6511.529785
"2000-07-28" 6507.649902 6535.689941 6396.129883 6415.720215 0 6415.720215
"2000-07-31" 6412.52002 6542.490234 6374.52002 6542.490234 0 6542.490234
"2000-08-01" 6524.669922 6569.220215 6508.129883 6532.290039 0 6532.290039
"2000-08-02" 6539.399902 6573.220215 6473.759766 6529.910156 0 6529.910156
"2000-08-03" 6465.009766 6486.600098 6354.930176 6354.930176 0 6354.930176
"2000-08-04" 6424.100098 6479.029785 6391.459961 6461.350098 0 6461.350098
"2000-08-07" 6462.220215 6536.950195 6447.950195 6519.040039 0 6519.040039
"2000-08-08" 6519.040039 6573.279785 6492.009766 6532.439941 0 6532.439941
"2000-08-09" 6555.029785 6619.240234 6553.72998 6570.180176 0 6570.180176
"2000-08-10" 6565.319824 6611.140137 6539.970215 6562.540039 0 6562.540039
"2000-08-11" 6570.419922 6580.759766 6513.77002 6553 0 6553
"2000-08-14" 6613.370117 6625.689941 6554.790039 6609.359863 0 6609.359863
"2000-08-15" 6645.669922 6676.660156 6604.680176 6636.609863 0 6636.609863
"2000-08-16" 6666.899902 6710.589844 6646.410156 6684.080078 0 6684.080078
"2000-08-17" 6712.290039 6712.299805 6601.129883 6635.339844 0 6635.339844
"2000-08-18" 6640.459961 6649.669922 6587.899902 6594.350098 0 6594.350098
"2000-08-21" 6559.52002 6615.339844 6529.580078 6571.629883 0 6571.629883
"2000-08-22" 6599.089844 6605.390137 6513.709961 6513.709961 0 6513.709961
"2000-08-23" 6539.509766 6552.560059 6449.649902 6501.700195 0 6501.700195
"2000-08-24" 6513.379883 6523.149902 6454.529785 6461.930176 0 6461.930176
"2000-08-25" 6485.049805 6602.290039 6485.049805 6595.109863 0 6595.109863
"2000-08-28" 6598.819824 6639.459961 6570.660156 6615.02002 0 6615.02002
"2000-08-29" 6608.879883 6642.870117 6561.700195 6633.990234 0 6633.990234
"2000-08-30" 6627.279785 6698.040039 6588.379883 6634.620117 0 6634.620117
"2000-08-31" 6636.240234 6668.629883 6562.430176 6625.419922 0 6625.419922
"2000-09-01" 6648.640137 6843.859863 6648.640137 6813.660156 0 6813.660156
"2000-09-04" 6823.169922 6944.77002 6822.709961 6922.330078 0 6922.330078
"2000-09-05" 6929.049805 6929.049805 6838.700195 6856.759766 0 6856.759766
"2000-09-06" 6836.279785 6873.359863 6795.029785 6796.790039 0 6796.790039
"2000-09-07" 6780.720215 6848.25 6769.279785 6834.459961 0 6834.459961
"2000-09-08" 6814.040039 6845.47998 6693.040039 6703.359863 0 6703.359863
"2000-09-11" 6722.930176 6735.580078 6650.72998 6675.009766 0 6675.009766
"2000-09-12" 6638.839844 6714.120117 6621.02002 6697.799805 0 6697.799805
"2000-09-13" 6696.540039 6728.689941 6564.600098 6568.890137 0 6568.890137
"2000-09-14" 6605.72998 6683.439941 6591.040039 6637.910156 0 6637.910156
"2000-09-15" 6620.5 6632.580078 6570.490234 6614.649902 0 6614.649902
"2000-09-18" 6562.140137 6584.169922 6470.910156 6522.379883 0 6522.379883
"2000-09-19" 6482.759766 6535.390137 6468.339844 6529.950195 0 6529.950195
"2000-09-20" 6570.310059 6570.310059 6396.180176 6405.430176 0 6405.430176
"2000-09-21" 6414.319824 6447.399902 6215.890137 6254.77002 0 6254.77002
"2000-09-22" 6110.609863 6259.560059 6085.399902 6258.580078 0 6258.580078
"2000-09-25" 6344.180176 6346.609863 6276.27002 6336.279785 0 6336.279785
"2000-09-26" 6296.919922 6349.120117 6276.930176 6294.060059 0 6294.060059
"2000-09-27" 6258.910156 6372.140137 6233.97998 6319.790039 0 6319.790039
"2000-09-28" 6358.620117 6371.240234 6253.870117 6311.029785 0 6311.029785
"2000-09-29" 6290.509766 6367.25 6249.290039 6266.629883 0 6266.629883
"2000-10-02" 6150.490234 6384.240234 6150.490234 6349.240234 0 6349.240234
"2000-10-03" 6315.390137 6434.5 6304.700195 6400.430176 0 6400.430176
"2000-10-04" 6366.560059 6389.209961 6284.609863 6296.129883 0 6296.129883
"2000-10-05" 6317.890137 6369.830078 6304.810059 6335.120117 0 6335.120117
"2000-10-06" 6323.279785 6356.390137 6229.25 6258.410156 0 6258.410156
"2000-10-09" 6220.080078 6227.629883 6082.790039 6110.060059 0 6110.060059
"2000-10-10" 6166.709961 6184.689941 6114.75 6143.299805 0 6143.299805
"2000-10-11" 6062.569824 6096.220215 5947.640137 5956.120117 0 5956.120117
"2000-10-12" 6025.009766 6076.660156 5848.419922 5990.700195 0 5990.700195
"2000-10-13" 5862.509766 6064.209961 5828.140137 6064.209961 0 6064.209961
"2000-10-16" 6158.339844 6158.339844 6044.040039 6088.040039 0 6088.040039
"2000-10-17" 6097.189941 6151.649902 6067.149902 6067.149902 0 6067.149902
"2000-10-18" 5998.359863 6012.430176 5833.629883 5937.350098 0 5937.350098
"2000-10-19" 6012.560059 6071.220215 5964.77002 6066.47998 0 6066.47998
"2000-10-20" 6108.589844 6183.459961 6051.509766 6149.439941 0 6149.439941
"2000-10-23" 6123.189941 6203.509766 6120.089844 6182.339844 0 6182.339844
"2000-10-24" 6194.060059 6323.740234 6150.850098 6323.740234 0 6323.740234
"2000-10-25" 6246.140137 6301.259766 6188.390137 6277.899902 0 6277.899902
"2000-10-26" 6199.939941 6297.189941 6186.319824 6208.419922 0 6208.419922
"2000-10-27" 6274.790039 6319.740234 6225.910156 6268.930176 0 6268.930176
"2000-10-30" 6232 6296.839844 6230.910156 6296.839844 0 6296.839844
"2000-10-31" 6347.049805 6400.129883 6320.759766 6397.660156 0 6397.660156
"2000-11-01" 6434.899902 6434.899902 6346.75 6409.049805 0 6409.049805
"2000-11-02" 6419.470215 6441.290039 6383.069824 6400.310059 0 6400.310059
"2000-11-03" 6428.220215 6444.97998 6371.759766 6398.919922 0 6398.919922
"2000-11-06" 6459.5 6459.5 6348.560059 6352.240234 0 6352.240234
"2000-11-07" 6393.620117 6395.490234 6329.910156 6386.069824 0 6386.069824
"2000-11-08" 6423.600098 6452.970215 6332.399902 6336.029785 0 6336.029785
"2000-11-09" 6292.27002 6330.600098 6236.819824 6271.149902 0 6271.149902
"2000-11-10" 6261.700195 6305.669922 6137.589844 6147.490234 0 6147.490234
"2000-11-13" 6104.990234 6132.640137 5996.720215 6037.72998 0 6037.72998
"2000-11-14" 6081.959961 6240.330078 6072.529785 6225.97998 0 6225.97998
"2000-11-15" 6223 6312.779785 6197.049805 6301.779785 0 6301.779785
"2000-11-16" 6290.370117 6290.680176 6220.620117 6283.060059 0 6283.060059
"2000-11-17" 6221.790039 6272.899902 6161.919922 6161.919922 0 6161.919922
"2000-11-20" 6178.569824 6195.410156 6005.899902 6021.790039 0 6021.790039
"2000-11-21" 6021.290039 6116.819824 6013.290039 6081.02002 0 6081.02002
"2000-11-22" 6043.140137 6049.600098 5937.370117 5944.700195 0 5944.700195
"2000-11-23" 5949.759766 6055.209961 5933.080078 6053.040039 0 6053.040039
"2000-11-24" 6047.529785 6162.879883 5989.129883 6145.649902 0 6145.649902
"2000-11-27" 6198.669922 6254.169922 6167.450195 6171.330078 0 6171.330078
"2000-11-28" 6145.189941 6172.77002 6055.040039 6069.220215 0 6069.220215
"2000-11-29" 6013.379883 6091.580078 5978.959961 6060.649902 0 6060.649902
"2000-11-30" 5992.640137 6015.859863 5893.540039 5928.080078 0 5928.080078
"2000-12-01" 5942.359863 6023.109863 5915.330078 5928.5 0 5928.5
"2000-12-04" 5933.310059 5933.310059 5763.180176 5791.509766 0 5791.509766
"2000-12-05" 5836.830078 5994.890137 5836.830078 5994.890137 0 5994.890137
"2000-12-06" 6084.529785 6108.540039 5967.220215 5985.240234 0 5985.240234
"2000-12-07" 5917.319824 6020.700195 5900.859863 5984.689941 0 5984.689941
"2000-12-08" 6003.140137 6102.580078 5937.129883 5939.319824 0 5939.319824
"2000-12-11" 6005.620117 6090.089844 6005.620117 6077.879883 0 6077.879883
"2000-12-12" 6071.75 6103.759766 6026.720215 6047.660156 0 6047.660156
"2000-12-13" 6096.609863 6126.410156 5942.47998 5962.290039 0 5962.290039
"2000-12-14" 5919.129883 5938.799805 5845.899902 5905.649902 0 5905.649902
"2000-12-15" 5854.680176 5884.600098 5818.569824 5839.540039 0 5839.540039
"2000-12-18" 5832.700195 5937.870117 5832.700195 5887.490234 0 5887.490234
"2000-12-19" 5848.790039 5972.419922 5848.790039 5958.859863 0 5958.859863
"2000-12-20" 5867.609863 5902.080078 5748.870117 5766.299805 0 5766.299805
"2000-12-21" 5705 5810.27002 5673.870117 5758.919922 0 5758.919922
"2000-12-22" 5772.680176 5805.209961 5735.430176 5783.72998 0 5783.72998
"2000-12-27" 5769.240234 5874.089844 5769.240234 5857.149902 0 5857.149902
"2000-12-28" 5880.910156 5924.930176 5877.899902 5920.600098 0 5920.600098
"2000-12-29" 5931.680176 5981.399902 5895.370117 5926.419922 0 5926.419922
"2001-01-02" 5956.149902 5956.149902 5774.640137 5798.899902 0 5798.899902
"2001-01-03" 5767.649902 5767.649902 5631.319824 5684.049805 0 5684.049805
"2001-01-04" 5890.330078 5890.330078 5764.879883 5815.990234 0 5815.990234
"2001-01-05" 5799.180176 5862.040039 5733.47998 5758.02002 0 5758.02002
"2001-01-08" 5715.799805 5757.5 5695.189941 5732.799805 0 5732.799805
"2001-01-09" 5778.779785 5792.560059 5627.859863 5663.189941 0 5663.189941
"2001-01-10" 5672.040039 5686.240234 5603.919922 5653.350098 0 5653.350098
"2001-01-11" 5663.029785 5702.930176 5631.890137 5702.779785 0 5702.779785
"2001-01-12" 5738.669922 5841.819824 5738.5 5834.339844 0 5834.339844
"2001-01-15" 5811.330078 5853.879883 5795.879883 5833.379883 0 5833.379883
"2001-01-16" 5820.390137 5838.410156 5749.069824 5761.669922 0 5761.669922
"2001-01-17" 5806.910156 5908.040039 5806.910156 5884.089844 0 5884.089844
"2001-01-18" 5868.140137 5919.379883 5837.509766 5860.160156 0 5860.160156
"2001-01-19" 5915.970215 5962.799805 5840.009766 5845.72998 0 5845.72998
"2001-01-22" 5844.970215 5901.25 5805.620117 5882.759766 0 5882.759766
"2001-01-23" 5816.529785 5850.830078 5803.799805 5839.72998 0 5839.72998
"2001-01-24" 5898.390137 5925.129883 5862.72998 5900.319824 0 5900.319824
"2001-01-25" 5860.540039 5959.810059 5850.939941 5934.680176 0 5934.680176
"2001-01-26" 5828.220215 5935.200195 5828.220215 5925.620117 0 5925.620117
"2001-01-29" 5930.200195 5935.47998 5873.77002 5887.899902 0 5887.899902
"2001-01-30" 5896.259766 5948.060059 5860.220215 5917.149902 0 5917.149902
"2001-01-31" 5933.259766 5999.180176 5914.27002 5998.490234 0 5998.490234
"2001-02-01" 5936.310059 5970.299805 5870.509766 5899.720215 0 5899.720215
"2001-02-02" 5920.890137 5933.879883 5823.799805 5826.370117 0 5826.370117
"2001-02-05" 5795.72998 5838.959961 5784.779785 5823.490234 0 5823.490234
"2001-02-06" 5831.970215 5859.350098 5800.700195 5852.350098 0 5852.350098
"2001-02-07" 5813.100098 5813.100098 5744.680176 5752.140137 0 5752.140137
"2001-02-08" 5771.22998 5816.129883 5752.740234 5773.459961 0 5773.459961
"2001-02-09" 5764.680176 5772.790039 5701.640137 5712.359863 0 5712.359863
"2001-02-12" 5700.310059 5777.879883 5700.310059 5759.47998 0 5759.47998
"2001-02-13" 5789.580078 5791.240234 5720.450195 5739.029785 0 5739.029785
"2001-02-14" 5701.72998 5703.890137 5630.740234 5644.22998 0 5644.22998
"2001-02-15" 5665.040039 5709.27002 5628.950195 5704.529785 0 5704.529785
"2001-02-16" 5651.490234 5662.189941 5583.080078 5595.129883 0 5595.129883
"2001-02-19" 5570.569824 5610.310059 5570.569824 5584.75 0 5584.75
"2001-02-20" 5592.720215 5640.419922 5515.5 5548.740234 0 5548.740234
"2001-02-21" 5516.850098 5538.790039 5433.299805 5474.370117 0 5474.370117
"2001-02-22" 5436.990234 5509.879883 5410.339844 5452.47998 0 5452.47998
"2001-02-23" 5455.779785 5466.490234 5302.790039 5322.839844 0 5322.839844
"2001-02-26" 5372.97998 5429.790039 5341.919922 5415.100098 0 5415.100098
"2001-02-27" 5440.049805 5451.089844 5380.049805 5437.759766 0 5437.759766
"2001-02-28" 5391.439941 5443.72998 5339.779785 5367.47998 0 5367.47998
"2001-03-01" 5334.22998 5348.350098 5260.02002 5341.339844 0 5341.339844
"2001-03-02" 5329.049805 5365.790039 5259.939941 5291.919922 0 5291.919922
"2001-03-05" 5325.029785 5373 5274.830078 5368.830078 0 5368.830078
"2001-03-06" 5401.25 5468.660156 5382.990234 5457.279785 0 5457.279785
"2001-03-07" 5429.160156 5489.779785 5397.990234 5483.680176 0 5483.680176
"2001-03-08" 5462.97998 5507.259766 5410.779785 5438.660156 0 5438.660156
"2001-03-09" 5393.879883 5423.410156 5342.089844 5368.890137 0 5368.890137
"2001-03-12" 5326.109863 5326.109863 5216.859863 5242.399902 0 5242.399902
"2001-03-13" 5157.5 5224.169922 5155.160156 5186.870117 0 5186.870117
"2001-03-14" 5242.680176 5242.680176 4965.470215 5115.5 0 5115.5
"2001-03-15" 5146.740234 5180.220215 5061.370117 5177.660156 0 5177.660156
"2001-03-16" 5197.740234 5197.740234 5091.169922 5104.77002 0 5104.77002
"2001-03-19" 5100.080078 5170.879883 5035.419922 5048.600098 0 5048.600098
"2001-03-20" 5114.720215 5145.879883 5092.589844 5138.399902 0 5138.399902
"2001-03-21" 5050.970215 5062.680176 4977.279785 5023.759766 0 5023.759766
"2001-03-22" 4992.299805 5001.080078 4804.399902 4824.819824 0 4824.819824
"2001-03-23" 4922.390137 4968.52002 4911.540039 4951.129883 0 4951.129883
"2001-03-26" 5004.25 5127.140137 4982.609863 5124.799805 0 5124.799805
"2001-03-27" 5104.459961 5235.600098 5079.620117 5235.600098 0 5235.600098
"2001-03-28" 5243.200195 5243.200195 5118.779785 5150.430176 0 5150.430176
"2001-03-29" 5072.47998 5163.120117 5028.72998 5157.919922 0 5157.919922
"2001-03-30" 5132.490234 5233.680176 5132.089844 5180.450195 0 5180.450195
"2001-04-02" 5218.47998 5218.47998 5111.819824 5210.47998 0 5210.47998
"2001-04-03" 5153.140137 5153.140137 4989.72998 5004 0 5004
"2001-04-04" 4946.209961 5086.209961 4872.919922 5071.819824 0 5071.819824
"2001-04-05" 5104.240234 5196.720215 5085.160156 5158.560059 0 5158.560059
"2001-04-06" 5232.089844 5232.950195 5087.490234 5139.709961 0 5139.709961
"2001-04-09" 5106.660156 5217.279785 5102.410156 5183.220215 0 5183.220215
"2001-04-10" 5213.77002 5335.720215 5192.140137 5331.22998 0 5331.22998
"2001-04-11" 5345.549805 5403.870117 5309.649902 5361.529785 0 5361.529785
"2001-04-12" 5359.669922 5402.720215 5329.600098 5372.709961 0 5372.709961
"2001-04-17" 5271.240234 5362.109863 5216.569824 5340.97998 0 5340.97998
"2001-04-18" 5429.180176 5533.799805 5416.319824 5505.080078 0 5505.080078
"2001-04-19" 5530.5 5531.810059 5436.939941 5480.049805 0 5480.049805
"2001-04-20" 5483.450195 5530.620117 5431.080078 5449.339844 0 5449.339844
"2001-04-23" 5424.319824 5432.839844 5370.509766 5396.850098 0 5396.850098
"2001-04-24" 5399.609863 5488.330078 5391.450195 5424.430176 0 5424.430176
"2001-04-25" 5407.990234 5425.120117 5374.52002 5407.839844 0 5407.839844
"2001-04-26" 5418.680176 5491.529785 5374.220215 5481.72998 0 5481.72998
"2001-04-27" 5461.669922 5607.120117 5444.819824 5575.970215 0 5575.970215
"2001-04-30" 5580.459961 5653.140137 5570.740234 5640.029785 0 5640.029785
"2001-05-02" 5661.080078 5670.02002 5571.490234 5572.910156 0 5572.910156
"2001-05-03" 5605.620117 5614.209961 5457.069824 5457.069824 0 5457.069824
"2001-05-04" 5455.240234 5502.709961 5378.359863 5455.549805 0 5455.549805
"2001-05-07" 5492.080078 5527.040039 5471.390137 5498.52002 0 5498.52002
"2001-05-08" 5494.379883 5558.52002 5460.759766 5516.930176 0 5516.930176
"2001-05-09" 5486.75 5497.089844 5440.740234 5492.080078 0 5492.080078
"2001-05-10" 5482.029785 5624.509766 5481.209961 5606.459961 0 5606.459961
"2001-05-11" 5580.72998 5607.580078 5549.5 5567.25 0 5567.25
"2001-05-14" 5523.330078 5533.970215 5469.870117 5487.720215 0 5487.720215
"2001-05-15" 5513.640137 5545.330078 5462.060059 5544.129883 0 5544.129883
"2001-05-16" 5502.97998 5523.640137 5433.310059 5522.689941 0 5522.689941
"2001-05-17" 5607.319824 5632.540039 5569.660156 5592.649902 0 5592.649902
"2001-05-18" 5569.879883 5658.259766 5562.430176 5638.240234 0 5638.240234
"2001-05-21" 5647.350098 5660.689941 5584.720215 5652.040039 0 5652.040039
"2001-05-22" 5687.709961 5728.52002 5675.540039 5693.470215 0 5693.470215
"2001-05-23" 5663.870117 5688.640137 5630.740234 5630.740234 0 5630.740234
"2001-05-24" 5619.009766 5680.259766 5615.120117 5656.470215 0 5656.470215
"2001-05-25" 5651.060059 5661.339844 5568.22998 5581.939941 0 5581.939941
"2001-05-28" 5584.540039 5644.410156 5575.919922 5606.319824 0 5606.319824
"2001-05-29" 5588.740234 5631.390137 5537.509766 5542.27002 0 5542.27002
"2001-05-30" 5533.700195 5539.459961 5440.060059 5444.27002 0 5444.27002
"2001-05-31" 5420.740234 5472.759766 5405.660156 5454.189941 0 5454.189941
"2001-06-01" 5453.290039 5471.410156 5387.759766 5432.709961 0 5432.709961
"2001-06-05" 5474.470215 5517.959961 5455.339844 5516.27002 0 5516.27002
"2001-06-06" 5535.459961 5546.600098 5491.259766 5496.490234 0 5496.490234
"2001-06-07" 5474.240234 5500.990234 5431.720215 5453.390137 0 5453.390137
"2001-06-08" 5479.069824 5537.899902 5439.930176 5439.930176 0 5439.930176
"2001-06-11" 5432.25 5478.580078 5413.609863 5418.470215 0 5418.470215
"2001-06-12" 5418.27002 5430.890137 5300.069824 5311.939941 0 5311.939941
"2001-06-13" 5340.779785 5369.180176 5334.240234 5353.629883 0 5353.629883
"2001-06-14" 5304.569824 5322.490234 5276.779785 5297.069824 0 5297.069824
"2001-06-15" 5258.589844 5282.560059 5192.350098 5243.839844 0 5243.839844
"2001-06-18" 5225.939941 5244.680176 5160.279785 5160.279785 0 5160.279785
"2001-06-19" 5159.209961 5248.339844 5159.209961 5199.410156 0 5199.410156
"2001-06-20" 5186.779785 5186.779785 5114.72998 5170.490234 0 5170.490234
"2001-06-21" 5204.149902 5211.669922 5121.609863 5134.970215 0 5134.970215
"2001-06-22" 5163.109863 5213.180176 5150.399902 5183.669922 0 5183.669922
"2001-06-25" 5145.439941 5230.549805 5144.660156 5213.459961 0 5213.459961
"2001-06-26" 5199.080078 5204.450195 5077 5090.72998 0 5090.72998
"2001-06-27" 5099.799805 5110.72998 5053.109863 5057.720215 0 5057.720215
"2001-06-28" 5055.319824 5135.100098 4967.609863 5133.560059 0 5133.560059
"2001-06-29" 5139 5225.330078 5123.330078 5225.330078 0 5225.330078
"2001-07-02" 5215.75 5299.899902 5187.129883 5296.509766 0 5296.509766
"2001-07-03" 5269.779785 5273.180176 5205.779785 5205.779785 0 5205.779785
"2001-07-04" 5222.310059 5222.310059 5139.5 5175.129883 0 5175.129883
"2001-07-05" 5115.560059 5148.72998 5096.450195 5123.830078 0 5123.830078
"2001-07-06" 5088.189941 5088.189941 4992.459961 4999.359863 0 4999.359863
"2001-07-09" 5008.859863 5039.959961 4903.060059 5027.370117 0 5027.370117
"2001-07-10" 5013.529785 5067.410156 4960.129883 4973.399902 0 4973.399902
"2001-07-11" 4880.509766 4958.319824 4880.509766 4914.680176 0 4914.680176
"2001-07-12" 4996.069824 5010 4948.359863 4961.430176 0 4961.430176
"2001-07-13" 5000.689941 5028.529785 4933.25 5025.240234 0 5025.240234
"2001-07-16" 5036.620117 5036.620117 4976.02002 5022.759766 0 5022.759766
"2001-07-17" 4972.52002 4994.720215 4956.560059 4978.540039 0 4978.540039
"2001-07-18" 4985.27002 4985.27002 4865.410156 4867.5 0 4867.5
"2001-07-19" 4887.52002 4930.390137 4825.879883 4930.390137 0 4930.390137
"2001-07-20" 4880.580078 4894.22998 4841.870117 4880.700195 0 4880.700195
"2001-07-23" 4861.660156 4961.419922 4851.649902 4911.919922 0 4911.919922
"2001-07-24" 4886.209961 4913.22998 4853.950195 4855.600098 0 4855.600098
"2001-07-25" 4864.879883 4888.25 4773.169922 4773.169922 0 4773.169922
"2001-07-26" 4842.779785 4854.370117 4790.100098 4842.120117 0 4842.120117
"2001-07-27" 4872.839844 4968.060059 4872.129883 4967.149902 0 4967.149902
"2001-07-30" 4982.390137 5054.399902 4946.120117 5033.709961 0 5033.709961
"2001-07-31" 5022.549805 5095.379883 4995.890137 5085.509766 0 5085.509766
"2001-08-01" 5073.75 5125.310059 5068.890137 5111.580078 0 5111.580078
"2001-08-02" 5121.950195 5204.200195 5083.339844 5088.700195 0 5088.700195
"2001-08-03" 5078.160156 5093.27002 5019.109863 5031.290039 0 5031.290039
"2001-08-06" 5017.629883 5096.850098 5009.450195 5066.25 0 5066.25
"2001-08-07" 5039.040039 5062.859863 4974.350098 5051.620117 0 5051.620117
"2001-08-08" 5034.899902 5038.529785 4964.700195 4986.22998 0 4986.22998
"2001-08-09" 4927.950195 4934.259766 4872.419922 4888.299805 0 4888.299805
"2001-08-10" 4913.839844 4962.160156 4822.290039 4846.02002 0 4846.02002
"2001-08-13" 4903.72998 4925.560059 4829.819824 4920.350098 0 4920.350098
"2001-08-14" 4946.069824 5003.209961 4942.100098 4962.640137 0 4962.640137
"2001-08-15" 4948.859863 4974.02002 4924.02002 4933.970215 0 4933.970215
"2001-08-16" 4915.140137 4916.490234 4849.379883 4882.620117 0 4882.620117
"2001-08-17" 4905.700195 4927.439941 4753.120117 4777.370117 0 4777.370117
"2001-08-20" 4770.5 4817.97998 4724.549805 4791.430176 0 4791.430176
"2001-08-21" 4806.899902 4836 4776.819824 4834.870117 0 4834.870117
"2001-08-22" 4788.910156 4891.029785 4768.890137 4812.140137 0 4812.140137
"2001-08-23" 4835.459961 4842.379883 4775.330078 4809.5 0 4809.5
"2001-08-24" 4830.740234 4919.910156 4822.169922 4916.560059 0 4916.560059
"2001-08-27" 4917.140137 4963.859863 4899.089844 4905.790039 0 4905.790039
"2001-08-28" 4891.560059 4940.930176 4793 4815.720215 0 4815.720215
"2001-08-29" 4792.240234 4869.939941 4765.709961 4834.890137 0 4834.890137
"2001-08-30" 4827.180176 4863.259766 4697.669922 4703.870117 0 4703.870117
"2001-08-31" 4687.930176 4722.540039 4668.189941 4689.339844 0 4689.339844
"2001-09-03" 4712.089844 4712.089844 4585.390137 4629.799805 0 4629.799805
"2001-09-04" 4696.939941 4708.040039 4576.419922 4673.97998 0 4673.97998
"2001-09-05" 4627.169922 4643.75 4563.689941 4571.560059 0 4571.560059
"2001-09-06" 4616.600098 4616.600098 4470.72998 4480.75 0 4480.75
"2001-09-07" 4485.069824 4507.700195 4396.549805 4413.509766 0 4413.509766
"2001-09-10" 4372.129883 4427.160156 4251.540039 4383.740234 0 4383.740234
"2001-09-11" 4059.75 4059.75 4059.75 4059.75 0 4059.75
"2001-09-12" 3861.669922 4182.910156 3858.370117 4114.259766 0 4114.259766
"2001-09-13" 4089.830078 4143.950195 4041.389893 4113.870117 0 4113.870117
"2001-09-14" 4124.129883 4174.919922 3906.73999 3909.48999 0 3909.48999
"2001-09-17" 3861.080078 4024.949951 3783.620117 4015.459961 0 4015.459961
"2001-09-18" 3980.649902 3980.649902 3891.320068 3970.179932 0 3970.179932
"2001-09-19" 3955.409912 4014.860107 3873.810059 3888.929932 0 3888.929932
"2001-09-20" 3878.570068 3913.639893 3714.050049 3738.179932 0 3738.179932
"2001-09-21" 3674.370117 3733.120117 3463.070068 3652.870117 0 3652.870117
"2001-09-24" 3713.76001 3861.189941 3713.76001 3861.189941 0 3861.189941
"2001-09-25" 3795.850098 3947.830078 3769.090088 3902.850098 0 3902.850098
"2001-09-26" 3882.26001 4012.939941 3836.419922 3975.530029 0 3975.530029
"2001-09-27" 3946.709961 4013.22998 3928.120117 4013.22998 0 4013.22998
"2001-09-28" 4065.219971 4117.839844 4040.889893 4079.02002 0 4079.02002
"2001-10-01" 4097.220215 4097.640137 3979.050049 4004.570068 0 4004.570068
"2001-10-02" 4018.459961 4044.659912 3914.389893 4044.659912 0 4044.659912
"2001-10-03" 4034.820068 4034.820068 3930.040039 4024.25 0 4024.25
"2001-10-04" 4110.52002 4195.799805 4094.02002 4195.799805 0 4195.799805
"2001-10-05" 4137.160156 4232.660156 4116.149902 4164.759766 0 4164.759766
"2001-10-08" 4102.930176 4172.209961 4031.090088 4172.209961 0 4172.209961
"2001-10-09" 4149.330078 4217.22998 4123.540039 4176.970215 0 4176.970215
"2001-10-10" 4145.47998 4319.379883 4131.569824 4319.379883 0 4319.379883
"2001-10-11" 4328.350098 4407.669922 4312.47998 4330.680176 0 4330.680176
"2001-10-12" 4372.419922 4381.490234 4283.5 4336.879883 0 4336.879883
"2001-10-15" 4295.209961 4300.720215 4196.72998 4213.910156 0 4213.910156
"2001-10-16" 4220.470215 4308.490234 4193.009766 4308.490234 0 4308.490234
"2001-10-17" 4379.810059 4458.040039 4362.990234 4411.509766 0 4411.509766
"2001-10-18" 4308.240234 4359.410156 4291.390137 4338.089844 0 4338.089844
"2001-10-19" 4310.799805 4347.890137 4228.22998 4264.890137 0 4264.890137
"2001-10-22" 4281.779785 4345.450195 4243.120117 4341.290039 0 4341.290039
"2001-10-23" 4385.350098 4455.759766 4377.410156 4455.759766 0 4455.759766
"2001-10-24" 4420.799805 4535.899902 4394.129883 4486.350098 0 4486.350098
"2001-10-25" 4491.680176 4546.419922 4363.359863 4378.450195 0 4378.450195
"2001-10-26" 4443.879883 4482.759766 4419.399902 4478.629883 0 4478.629883
"2001-10-29" 4465.669922 4465.669922 4382.569824 4383.240234 0 4383.240234
"2001-10-30" 4315.189941 4326.52002 4235.689941 4251.930176 0 4251.930176
"2001-10-31" 4238.02002 4391.009766 4201.810059 4341.290039 0 4341.290039
"2001-11-01" 4325.189941 4366.939941 4276.609863 4366.939941 0 4366.939941
"2001-11-02" 4387.810059 4418.830078 4338.819824 4369.399902 0 4369.399902
"2001-11-05" 4392.049805 4488.939941 4389.77002 4485.339844 0 4485.339844
"2001-11-06" 4500.740234 4532.259766 4438.180176 4461.689941 0 4461.689941
"2001-11-07" 4491.75 4518.009766 4410.629883 4493.27002 0 4493.27002
"2001-11-08" 4494.939941 4589.080078 4482.490234 4573.040039 0 4573.040039
"2001-11-09" 4517.299805 4566.129883 4508.430176 4514.279785 0 4514.279785
"2001-11-12" 4512.430176 4517.47998 4329.740234 4376.580078 0 4376.580078
"2001-11-13" 4437.930176 4570.700195 4437.930176 4565.680176 0 4565.680176
"2001-11-14" 4573.22998 4643.509766 4540.75 4575.089844 0 4575.089844
"2001-11-15" 4607.310059 4643.149902 4530.830078 4577.279785 0 4577.279785
"2001-11-16" 4591.509766 4604.759766 4544.689941 4587.299805 0 4587.299805
"2001-11-19" 4620.759766 4686.200195 4600.720215 4660.490234 0 4660.490234
"2001-11-20" 4686.620117 4686.620117 4574.310059 4593.52002 0 4593.52002
"2001-11-21" 4548.919922 4616.310059 4543.669922 4557.029785 0 4557.029785
"2001-11-22" 4576.129883 4615.779785 4563.799805 4599.799805 0 4599.799805
"2001-11-23" 4617.060059 4634.350098 4536.399902 4573.819824 0 4573.819824
"2001-11-26" 4620.709961 4639.839844 4561.029785 4564.379883 0 4564.379883
"2001-11-27" 4589.350098 4595.850098 4474.549805 4485.819824 0 4485.819824
"2001-11-28" 4468.540039 4512.310059 4433.009766 4445.5 0 4445.5
"2001-11-29" 4407.330078 4481.129883 4392.669922 4445.870117 0 4445.870117
"2001-11-30" 4472.939941 4513.350098 4453.049805 4476.060059 0 4476.060059
"2001-12-03" 4439.549805 4463.959961 4401.359863 4463.839844 0 4463.839844
"2001-12-04" 4473.109863 4529.240234 4464.089844 4529.240234 0 4529.240234
"2001-12-05" 4580.290039 4686.660156 4571.930176 4677.549805 0 4677.549805
"2001-12-06" 4695.859863 4735.209961 4641.22998 4679.379883 0 4679.379883
"2001-12-07" 4664.370117 4680.430176 4631.049805 4642.939941 0 4642.939941
"2001-12-10" 4614.930176 4619.259766 4548.669922 4556.290039 0 4556.290039
"2001-12-11" 4535 4580.169922 4510.319824 4551.939941 0 4551.939941
"2001-12-12" 4568.149902 4588.089844 4505.859863 4510.680176 0 4510.680176
"2001-12-13" 4505.740234 4528.589844 4396.709961 4410.660156 0 4410.660156
"2001-12-14" 4378.97998 4411.02002 4340.02002 4340.02002 0 4340.02002
"2001-12-17" 4366 4495.060059 4328.77002 4485.169922 0 4485.169922
"2001-12-18" 4470.549805 4515.72998 4452.390137 4480.100098 0 4480.100098
"2001-12-19" 4466.049805 4500.180176 4424.759766 4467.919922 0 4467.919922
"2001-12-20" 4437.140137 4477 4414.830078 4426.720215 0 4426.720215
"2001-12-21" 4391.549805 4511.22998 4376.72998 4499.339844 0 4499.339844
"2001-12-24" 4487.169922 4509.779785 4470.5 4502.100098 0 4502.100098
"2001-12-27" 4524.060059 4593.52002 4504.97998 4591.160156 0 4591.160156
"2001-12-28" 4603.810059 4630.189941 4582.290039 4624.580078 0 4624.580078
"2002-01-02" 4617.950195 4640.850098 4567.919922 4580.439941 0 4580.439941
"2002-01-03" 4626.759766 4692.240234 4609.279785 4681.200195 0 4681.200195
"2002-01-04" 4702.700195 4720.040039 4663.399902 4682.790039 0 4682.790039
"2002-01-07" 4673.450195 4706.580078 4611.129883 4615.540039 0 4615.540039
"2002-01-08" 4594.259766 4631.919922 4560.339844 4568.089844 0 4568.089844
"2002-01-09" 4578.680176 4592.689941 4525.529785 4587.009766 0 4587.009766
"2002-01-10" 4551.870117 4573.029785 4503.609863 4515.52002 0 4515.52002
"2002-01-11" 4532.740234 4583.810059 4516.279785 4554.689941 0 4554.689941
"2002-01-14" 4526.419922 4530.669922 4448.470215 4453.970215 0 4453.970215
"2002-01-15" 4437.790039 4519.240234 4419.140137 4518.419922 0 4518.419922
"2002-01-16" 4482.009766 4484.009766 4421.879883 4425.5 0 4425.5
"2002-01-17" 4431.720215 4489.259766 4431.720215 4475.640137 0 4475.640137
"2002-01-18" 4440.589844 4466.669922 4429.509766 4448.850098 0 4448.850098
"2002-01-21" 4438.390137 4440.299805 4386.390137 4423.799805 0 4423.799805
"2002-01-22" 4424.589844 4493.180176 4407.850098 4446.720215 0 4446.720215
"2002-01-23" 4409.209961 4452.600098 4402.490234 4450.810059 0 4450.810059
"2002-01-24" 4483.069824 4527.279785 4470.689941 4508.069824 0 4508.069824
"2002-01-25" 4511.600098 4511.600098 4446.149902 4484.310059 0 4484.310059
"2002-01-28" 4498.77002 4557.609863 4496.52002 4533.129883 0 4533.129883
"2002-01-29" 4540.259766 4563.379883 4476.100098 4476.100098 0 4476.100098
"2002-01-30" 4426.240234 4442.819824 4385.569824 4407.27002 0 4407.27002
"2002-01-31" 4463.640137 4482.990234 4437.790039 4461.870117 0 4461.870117
"2002-02-01" 4483.899902 4499.680176 4446.810059 4455.560059 0 4455.560059
"2002-02-04" 4459.52002 4459.52002 4384.629883 4397.540039 0 4397.540039
"2002-02-05" 4345.609863 4369.830078 4276.859863 4307.75 0 4307.75
"2002-02-06" 4307.220215 4331.870117 4250.029785 4273.810059 0 4273.810059
"2002-02-07" 4253.680176 4309.649902 4228.379883 4295.649902 0 4295.649902
"2002-02-08" 4272.939941 4319.970215 4262.359863 4299.040039 0 4299.040039
"2002-02-11" 4341.189941 4367.52002 4329.569824 4353.209961 0 4353.209961
"2002-02-12" 4375.120117 4399.22998 4319.569824 4337.950195 0 4337.950195
"2002-02-13" 4339.799805 4375.620117 4306.740234 4364.450195 0 4364.450195
"2002-02-14" 4388.080078 4434.930176 4364.25 4429.310059 0 4429.310059
"2002-02-15" 4398.220215 4425.919922 4376.259766 4377 0 4377
"2002-02-18" 4351.779785 4376.759766 4346.509766 4347.049805 0 4347.049805
"2002-02-19" 4323.810059 4323.810059 4255.870117 4256.359863 0 4256.359863
"2002-02-20" 4248.759766 4279.080078 4210.299805 4238.990234 0 4238.990234
"2002-02-21" 4298.450195 4316.700195 4264.629883 4287.220215 0 4287.220215
"2002-02-22" 4251.830078 4264.540039 4224.459961 4245.200195 0 4245.200195
"2002-02-25" 4270.549805 4305.439941 4240.259766 4305.439941 0 4305.439941
"2002-02-26" 4340.450195 4385.930176 4330.580078 4340.859863 0 4340.859863
"2002-02-27" 4363.640137 4424.709961 4363.330078 4424.709961 0 4424.709961
"2002-02-28" 4396.089844 4482.259766 4383.370117 4462.990234 0 4462.990234
"2002-03-01" 4442.399902 4495.310059 4436.939941 4486.419922 0 4486.419922
"2002-03-04" 4538.709961 4626.680176 4538.709961 4607.439941 0 4607.439941
"2002-03-05" 4608.220215 4620.759766 4566.529785 4580.75 0 4580.75
"2002-03-06" 4564.990234 4605.47998 4542.560059 4588.140137 0 4588.140137
"2002-03-07" 4626.919922 4671 4606.370117 4616.5 0 4616.5
"2002-03-08" 4590.5 4656.529785 4590.5 4629.109863 0 4629.109863
"2002-03-11" 4619.77002 4642.560059 4577.839844 4586.75 0 4586.75
"2002-03-12" 4578.240234 4582.399902 4517.899902 4550.649902 0 4550.649902
"2002-03-13" 4551.52002 4601.97998 4523.77002 4523.77002 0 4523.77002
"2002-03-14" 4514.919922 4567.77002 4514.859863 4546.839844 0 4546.839844
"2002-03-15" 4540.100098 4588.330078 4514.720215 4588.330078 0 4588.330078
"2002-03-18" 4600.790039 4652.540039 4600.790039 4625.810059 0 4625.810059
"2002-03-19" 4636.330078 4650.890137 4613.200195 4644.930176 0 4644.930176
"2002-03-20" 4640.819824 4652.430176 4597.470215 4603.799805 0 4603.799805
"2002-03-21" 4582.5 4621.779785 4569.399902 4579.899902 0 4579.899902
"2002-03-22" 4599 4620.990234 4577.819824 4601.569824 0 4601.569824
"2002-03-25" 4597.310059 4651.689941 4586.47998 4588.359863 0 4588.359863
"2002-03-26" 4580.970215 4646 4565.27002 4628.069824 0 4628.069824
"2002-03-27" 4645.080078 4645.080078 4605.25 4623.200195 0 4623.200195
"2002-03-28" 4632.069824 4696.180176 4623.180176 4688.02002 0 4688.02002
"2002-04-02" 4673.029785 4688.160156 4626.459961 4627.330078 0 4627.330078
"2002-04-03" 4618.649902 4644.209961 4582.709961 4632.259766 0 4632.259766
"2002-04-04" 4604.879883 4621.569824 4536.549805 4538.310059 0 4538.310059
"2002-04-05" 4536.399902 4554.759766 4506.870117 4515.700195 0 4515.700195
"2002-04-08" 4504.180176 4511.870117 4415.75 4431.879883 0 4431.879883
"2002-04-09" 4468.47998 4488.660156 4457.75 4463.910156 0 4463.910156
"2002-04-10" 4435.259766 4539.689941 4424.509766 4521.830078 0 4521.830078
"2002-04-11" 4538.75 4547.640137 4441.540039 4441.540039 0 4441.540039
"2002-04-12" 4452.589844 4485.609863 4437.540039 4468.290039 0 4468.290039
"2002-04-15" 4487.649902 4518.569824 4463.959961 4502.490234 0 4502.490234
"2002-04-16" 4522.910156 4601.790039 4520.109863 4598.740234 0 4598.740234
"2002-04-17" 4635.140137 4653.100098 4594.029785 4597.299805 0 4597.299805
"2002-04-18" 4581.950195 4645.100098 4572.910156 4588.830078 0 4588.830078
"2002-04-19" 4563.25 4616.379883 4551.879883 4606.419922 0 4606.419922
"2002-04-22" 4597.209961 4597.709961 4523.089844 4559.459961 0 4559.459961
"2002-04-23" 4566.040039 4593.589844 4526.709961 4562.549805 0 4562.549805
"2002-04-24" 4556.700195 4586.419922 4514.819824 4528 0 4528
"2002-04-25" 4501.77002 4513.310059 4401.77002 4455.990234 0 4455.990234
"2002-04-26" 4463.189941 4509.680176 4447.529785 4453.080078 0 4453.080078
"2002-04-29" 4432.129883 4445.629883 4391.959961 4430.379883 0 4430.379883
"2002-04-30" 4414.629883 4462.740234 4390.97998 4462.740234 0 4462.740234
"2002-05-02" 4474.629883 4494.790039 4421.560059 4421.560059 0 4421.560059
"2002-05-03" 4408 4474.27002 4352.339844 4354.919922 0 4354.919922
"2002-05-06" 4361.649902 4389.72998 4338.029785 4367.259766 0 4367.259766
"2002-05-07" 4324.399902 4342.660156 4239.720215 4296.399902 0 4296.399902
"2002-05-08" 4335.379883 4404.02002 4335.379883 4404.02002 0 4404.02002
"2002-05-09" 4426.450195 4428.649902 4373.540039 4386.859863 0 4386.859863
"2002-05-10" 4365.459961 4391.540039 4324.430176 4329.839844 0 4329.839844
"2002-05-13" 4291.529785 4377.089844 4281.950195 4375.390137 0 4375.390137
"2002-05-14" 4392.419922 4463.450195 4359.589844 4447.120117 0 4447.120117
"2002-05-15" 4478.299805 4493.25 4438.629883 4471.27002 0 4471.27002
"2002-05-16" 4455.169922 4489.25 4440.339844 4466.359863 0 4466.359863
"2002-05-17" 4474.540039 4497.459961 4432.919922 4442.939941 0 4442.939941
"2002-05-20" 4454.890137 4467.629883 4387.700195 4400.75 0 4400.75
"2002-05-21" 4392.22998 4439.879883 4369.819824 4399.200195 0 4399.200195
"2002-05-22" 4374.759766 4394.240234 4311.790039 4326.290039 0 4326.290039
"2002-05-23" 4340.120117 4369.410156 4314.129883 4341.589844 0 4341.589844
"2002-05-24" 4375.22998 4381.700195 4328.970215 4337.430176 0 4337.430176
"2002-05-27" 4334.879883 4401.709961 4333.649902 4360.709961 0 4360.709961
"2002-05-28" 4380.060059 4418.72998 4332.140137 4339.569824 0 4339.569824
"2002-05-29" 4331.919922 4354.009766 4319.509766 4334.850098 0 4334.850098
"2002-05-30" 4333.549805 4334.370117 4249.850098 4260.140137 0 4260.140137
"2002-05-31" 4264.919922 4301.470215 4251.009766 4274.640137 0 4274.640137
"2002-06-03" 4247.580078 4294.5 4225.910156 4227.149902 0 4227.149902
"2002-06-04" 4175.339844 4177.850098 4065.879883 4065.879883 0 4065.879883
"2002-06-05" 4107.910156 4124.299805 4068.22998 4079.51001 0 4079.51001
"2002-06-06" 4101.850098 4165.160156 4090.909912 4098.180176 0 4098.180176
"2002-06-07" 4025.659912 4032.030029 3968.669922 4020.27002 0 4020.27002
"2002-06-10" 4055 4077.139893 4000.959961 4024.939941 0 4024.939941
"2002-06-11" 4035.679932 4114.080078 4017.570068 4109.370117 0 4109.370117
"2002-06-12" 4058.110107 4058.110107 3998.100098 4004.76001 0 4004.76001
"2002-06-13" 4041.73999 4059.25 3934.639893 3957.330078 0 3957.330078
"2002-06-14" 3915.040039 3925.350098 3785.409912 3843.070068 0 3843.070068
"2002-06-17" 3878.429932 4012.75 3872.899902 4010.360107 0 4010.360107
"2002-06-18" 4048.790039 4048.790039 3977.919922 4004.929932 0 4004.929932
"2002-06-19" 3933.22998 3958.439941 3905.969971 3935.580078 0 3935.580078
"2002-06-20" 3892.080078 3919.659912 3819.419922 3832.070068 0 3832.070068
"2002-06-21" 3789.27002 3886.949951 3736.22998 3799.530029 0 3799.530029
"2002-06-24" 3796.570068 3823.889893 3664.169922 3669.23999 0 3669.23999
"2002-06-25" 3733.179932 3779.560059 3721.870117 3766.399902 0 3766.399902
"2002-06-26" 3583.830078 3702.629883 3561.23999 3701.129883 0 3701.129883
"2002-06-27" 3765.409912 3801.659912 3709.850098 3742.780029 0 3742.780029
"2002-06-28" 3815.290039 3897.98999 3800.939941 3897.98999 0 3897.98999
"2002-07-01" 3886.120117 3973.929932 3857.949951 3897.370117 0 3897.370117
"2002-07-02" 3827.679932 3841.360107 3726.52002 3735.659912 0 3735.659912
"2002-07-03" 3731.540039 3776.689941 3623.330078 3623.330078 0 3623.330078
"2002-07-04" 3700.860107 3715.280029 3665 3697.129883 0 3697.129883
"2002-07-05" 3739.860107 3864.540039 3734.659912 3863.280029 0 3863.280029
"2002-07-08" 3835.080078 3895.659912 3820.310059 3858.350098 0 3858.350098
"2002-07-09" 3839.889893 3886.429932 3756.399902 3819.01001 0 3819.01001
"2002-07-10" 3746.23999 3751.090088 3656.379883 3656.379883 0 3656.379883
"2002-07-11" 3574.300049 3605.459961 3512.100098 3512.100098 0 3512.100098
"2002-07-12" 3610.02002 3634.560059 3459.219971 3513.340088 0 3513.340088
"2002-07-15" 3504.300049 3559 3322.790039 3323.73999 0 3323.73999
"2002-07-16" 3419.590088 3422.040039 3198.340088 3317.810059 0 3317.810059
"2002-07-17" 3276.280029 3471.909912 3273.719971 3440.879883 0 3440.879883
"2002-07-18" 3462.22998 3559.560059 3428.600098 3513.709961 0 3513.709961
"2002-07-19" 3492.310059 3492.310059 3319.379883 3324.040039 0 3324.040039
"2002-07-22" 3298.030029 3298.030029 3149.689941 3149.689941 0 3149.689941
"2002-07-23" 3184.709961 3243.439941 3026.72998 3070.159912 0 3070.159912
"2002-07-24" 3009.379883 3083.709961 2898.600098 3023.689941 0 3023.689941
"2002-07-25" 3175.52002 3203.600098 3067.889893 3149.719971 0 3149.719971
"2002-07-26" 3113.860107 3175.570068 3029.47998 3172.560059 0 3172.560059
"2002-07-29" 3203.830078 3395.830078 3183.929932 3395.830078 0 3395.830078
"2002-07-30" 3440.379883 3449.530029 3347.75 3379.850098 0 3379.850098
"2002-07-31" 3429.449951 3515.699951 3320.149902 3415.379883 0 3415.379883
"2002-08-01" 3426.939941 3460.780029 3231.659912 3240.709961 0 3240.709961
"2002-08-02" 3257.659912 3279.219971 3200.040039 3245.370117 0 3245.370117
"2002-08-05" 3281.689941 3281.689941 3115.379883 3115.379883 0 3115.379883
"2002-08-06" 3072.040039 3288.969971 3013.800049 3284.790039 0 3284.790039
"2002-08-07" 3300.52002 3374.939941 3258.02002 3270.51001 0 3270.51001
"2002-08-08" 3331.820068 3404.169922 3312.129883 3388.449951 0 3388.449951
"2002-08-09" 3414.070068 3449.459961 3338.820068 3447.939941 0 3447.939941
"2002-08-12" 3416.679932 3435 3341.100098 3364.439941 0 3364.439941
"2002-08-13" 3386.51001 3402.26001 3307.080078 3390.22998 0 3390.22998
"2002-08-14" 3305.320068 3338.01001 3240.810059 3240.810059 0 3240.810059
"2002-08-15" 3341.360107 3392.870117 3314.159912 3375.01001 0 3375.01001
"2002-08-16" 3384.399902 3402.25 3298.909912 3374.090088 0 3374.090088
"2002-08-19" 3344.77002 3493.01001 3344.23999 3493.01001 0 3493.01001
"2002-08-20" 3479.870117 3506.620117 3420 3440.620117 0 3440.620117
"2002-08-21" 3446.800049 3543.25 3441.290039 3485.209961 0 3485.209961
"2002-08-22" 3521.189941 3593.169922 3517.139893 3592.600098 0 3592.600098
"2002-08-23" 3601.409912 3601.409912 3515.600098 3526.090088 0 3526.090088
"2002-08-26" 3505.090088 3558.830078 3471.280029 3471.280029 0 3471.280029
"2002-08-27" 3498.810059 3574.389893 3477.090088 3570.5 0 3570.5
"2002-08-28" 3522.47998 3523.459961 3410.949951 3419.73999 0 3419.73999
"2002-08-29" 3402.709961 3412.379883 3309.949951 3331.77002 0 3331.77002
"2002-08-30" 3367.090088 3401 3315.52002 3366.209961 0 3366.209961
"2002-09-02" 3345.639893 3349.169922 3271.600098 3272.76001 0 3272.76001
"2002-09-03" 3250.139893 3250.139893 3121 3126.600098 0 3126.600098
"2002-09-04" 3102.76001 3177.620117 3068.120117 3168.699951 0 3168.699951
"2002-09-05" 3210.320068 3214.129883 3068.110107 3139.389893 0 3139.389893
"2002-09-06" 3146.209961 3246.669922 3104.909912 3246.669922 0 3246.669922
"2002-09-09" 3233.070068 3233.219971 3185.26001 3199.820068 0 3199.820068
"2002-09-10" 3244.080078 3306.25 3240.47998 3299.639893 0 3299.639893
"2002-09-11" 3325.699951 3402.300049 3278.840088 3397.02002 0 3397.02002
"2002-09-12" 3347.050049 3365.77002 3239.389893 3241.840088 0 3241.840088
"2002-09-13" 3212.909912 3217.669922 3115.01001 3156.169922 0 3156.169922
"2002-09-16" 3188.149902 3195.5 3117.179932 3141.949951 0 3141.949951
"2002-09-17" 3223.909912 3248.22998 3091.820068 3112.830078 0 3112.830078
"2002-09-18" 3056.580078 3069.689941 2977.149902 3000.97998 0 3000.97998
"2002-09-19" 3011.439941 3034.120117 2923.330078 2927.179932 0 2927.179932
"2002-09-20" 2900.850098 2975.399902 2866.52002 2890.820068 0 2890.820068
"2002-09-23" 2893.330078 2950.919922 2773.129883 2794.310059 0 2794.310059
"2002-09-24" 2797 2822.01001 2666.040039 2742.810059 0 2742.810059
"2002-09-25" 2707.219971 2851.209961 2702.360107 2785.379883 0 2785.379883
"2002-09-26" 2846.439941 2961.459961 2835.75 2961.459961 0 2961.459961
"2002-09-27" 2944.659912 2978.939941 2918.27002 2950.52002 0 2950.52002
"2002-09-30" 2846.370117 2851.77002 2725.919922 2777.449951 0 2777.449951
"2002-10-01" 2789.689941 2831.189941 2750.870117 2828.560059 0 2828.560059
"2002-10-02" 2914.52002 2958.919922 2860.810059 2940.840088 0 2940.840088
"2002-10-03" 2892.870117 2950.800049 2860.27002 2861.040039 0 2861.040039
"2002-10-04" 2838.629883 2854.959961 2754.879883 2765.899902 0 2765.899902
"2002-10-07" 2730.610107 2772.030029 2698.530029 2733.560059 0 2733.560059
"2002-10-08" 2752.5 2786.570068 2678.620117 2694.22998 0 2694.22998
"2002-10-09" 2726.76001 2729.179932 2622.48999 2656.449951 0 2656.449951
"2002-10-10" 2612.050049 2764.169922 2612.030029 2758.530029 0 2758.530029
"2002-10-11" 2789.27002 2902.27002 2778.610107 2902.27002 0 2902.27002
"2002-10-14" 2876.47998 2949.959961 2849.72998 2885.27002 0 2885.27002
"2002-10-15" 2928.590088 3092.419922 2923.659912 3086.030029 0 3086.030029
"2002-10-16" 3036.850098 3180.290039 3028.030029 3067.699951 0 3067.699951
"2002-10-17" 3117.209961 3208.080078 3116.679932 3183.080078 0 3183.080078
"2002-10-18" 3235.280029 3236.149902 3087.550049 3156.98999 0 3156.98999
"2002-10-21" 3140.429932 3175.620117 3110.060059 3156.929932 0 3156.929932
"2002-10-22" 3162.639893 3228.350098 3114.129883 3121.01001 0 3121.01001
"2002-10-23" 3147.189941 3164.639893 2992.22998 2992.22998 0 2992.22998
"2002-10-24" 3046.840088 3103.969971 3015.870117 3075.129883 0 3075.129883
"2002-10-25" 3026.22998 3087.800049 3011.76001 3056.879883 0 3056.879883
"2002-10-28" 3143.659912 3165.379883 3106.77002 3120.850098 0 3120.850098
"2002-10-29" 3091.899902 3129.350098 2962.439941 2965.110107 0 2965.110107
"2002-10-30" 3015.649902 3095.449951 2968.75 3084.219971 0 3084.219971
"2002-10-31" 3081.959961 3162.959961 3056.659912 3150.040039 0 3150.040039
"2002-11-01" 3125.199951 3132.23999 3035.22998 3109.51001 0 3109.51001
"2002-11-04" 3168.300049 3218.669922 3159.47998 3218.669922 0 3218.669922
"2002-11-05" 3197.560059 3264.070068 3175.800049 3247.389893 0 3247.389893
"2002-11-06" 3310.439941 3310.439941 3194.080078 3212.860107 0 3212.860107
"2002-11-07" 3241.120117 3249.719971 3104.169922 3111.719971 0 3111.719971
"2002-11-08" 3084.209961 3134.27002 3043.100098 3058.179932 0 3058.179932
"2002-11-11" 3035.840088 3071.5 3002.649902 3053.699951 0 3053.699951
"2002-11-12" 3042.840088 3093.120117 3027.919922 3064.639893 0 3064.639893
"2002-11-13" 3048.25 3061.889893 2979.429932 3034.810059 0 3034.810059
"2002-11-14" 3023.070068 3152.040039 2996.47998 3148.600098 0 3148.600098
"2002-11-15" 3181.669922 3199.189941 3137.330078 3162.389893 0 3162.389893
"2002-11-18" 3168.969971 3233.610107 3167.219971 3208.469971 0 3208.469971
"2002-11-19" 3172.780029 3189.139893 3154.320068 3177.22998 0 3177.22998
"2002-11-20" 3194.02002 3209.219971 3124.429932 3153.5 0 3153.5
"2002-11-21" 3233.030029 3290.800049 3212.129883 3290.169922 0 3290.169922
"2002-11-22" 3298.350098 3314.830078 3265.449951 3305.780029 0 3305.780029
"2002-11-25" 3330.149902 3349.360107 3277.969971 3295.679932 0 3295.679932
"2002-11-26" 3296.949951 3307.699951 3200.129883 3215.189941 0 3215.189941
"2002-11-27" 3225.080078 3323.370117 3181.840088 3313.76001 0 3313.76001
"2002-11-28" 3333.01001 3357.409912 3303.219971 3329.98999 0 3329.98999
"2002-11-29" 3339.060059 3360.290039 3302.800049 3326.649902 0 3326.649902
"2002-12-02" 3327.070068 3393.040039 3291.899902 3298.76001 0 3298.76001
"2002-12-03" 3307.100098 3319.209961 3219.139893 3222.26001 0 3222.26001
"2002-12-04" 3200.169922 3236.51001 3170.300049 3199.840088 0 3199.840088
"2002-12-05" 3221.879883 3283.780029 3142.689941 3158.040039 0 3158.040039
"2002-12-06" 3178.100098 3202.090088 3096.97998 3185.77002 0 3185.77002
"2002-12-09" 3234.060059 3234.060059 3108.600098 3115.629883 0 3115.629883
"2002-12-10" 3096.899902 3147.840088 3087.01001 3142.75 0 3142.75
"2002-12-11" 3169.199951 3204.139893 3148.639893 3190.090088 0 3190.090088
"2002-12-12" 3184.870117 3200.300049 3121.280029 3137.429932 0 3137.429932
"2002-12-13" 3134.399902 3134.48999 3054.120117 3076.850098 0 3076.850098
"2002-12-16" 3071.129883 3181.169922 3064.600098 3173.850098 0 3173.850098
"2002-12-17" 3200.919922 3202.810059 3126.409912 3138.610107 0 3138.610107
"2002-12-18" 3121.27002 3132.52002 3077.389893 3077.389893 0 3077.389893
"2002-12-19" 3094.870117 3134.360107 3016.870117 3054.209961 0 3054.209961
"2002-12-20" 3057.179932 3118.280029 3042.600098 3082.850098 0 3082.850098
"2002-12-23" 3105.939941 3105.939941 3067.719971 3087.620117 0 3087.620117
"2002-12-24" 3114.169922 3114.169922 3062.060059 3081.280029 0 3081.280029
"2002-12-27" 3047.26001 3080.570068 3004.060059 3011.830078 0 3011.830078
"2002-12-30" 3021.669922 3029.52002 2984.02002 3025.139893 0 3025.139893
"2002-12-31" 3028.149902 3091.97998 3023.129883 3063.909912 0 3063.909912
"2003-01-02" 3057.060059 3195.02002 3048.679932 3195.02002 0 3195.02002
"2003-01-03" 3204.850098 3217.780029 3174.97998 3187.879883 0 3187.879883
"2003-01-06" 3204.810059 3228.889893 3156.570068 3210.27002 0 3210.27002
"2003-01-07" 3231.72998 3232.340088 3145.669922 3160.98999 0 3160.98999
"2003-01-08" 3136.929932 3159.419922 3090.100098 3094.090088 0 3094.090088
"2003-01-09" 3097.959961 3152.290039 3054.330078 3152.290039 0 3152.290039
"2003-01-10" 3142.01001 3189.310059 3108.560059 3160.129883 0 3160.129883
"2003-01-13" 3169.889893 3210.959961 3159.939941 3169.820068 0 3169.820068
"2003-01-14" 3181.219971 3201.26001 3147.810059 3174.030029 0 3174.030029
"2003-01-15" 3198.73999 3215.48999 3127.98999 3134.659912 0 3134.659912
"2003-01-16" 3128.530029 3168.379883 3115.620117 3142.590088 0 3142.590088
"2003-01-17" 3117.949951 3128.899902 3055.669922 3056.929932 0 3056.929932
"2003-01-20" 3049.600098 3076.310059 3017.159912 3020.070068 0 3020.070068
"2003-01-21" 3038.709961 3064.090088 2989.949951 2992.389893 0 2992.389893
"2003-01-22" 2992.169922 3010.840088 2908.570068 2931.379883 0 2931.379883
"2003-01-23" 2962.5 2975.199951 2913.780029 2917.969971 0 2917.969971
"2003-01-24" 2936.419922 2969.570068 2894.580078 2898.600098 0 2898.600098
"2003-01-27" 2874.399902 2874.889893 2794.5 2795.780029 0 2795.780029
"2003-01-28" 2824.050049 2846.810059 2781.870117 2800.070068 0 2800.070068
"2003-01-29" 2792.060059 2840.090088 2733.51001 2840.050049 0 2840.050049
"2003-01-30" 2866.51001 2920.649902 2860.73999 2914.129883 0 2914.129883
"2003-01-31" 2865.23999 2943.159912 2847.97998 2937.879883 0 2937.879883
"2003-02-03" 2973.929932 2983.98999 2941.449951 2957.790039 0 2957.790039
"2003-02-04" 2934.179932 2937.909912 2861.419922 2863.5 0 2863.5
"2003-02-05" 2859.51001 2890.090088 2828.709961 2884.620117 0 2884.620117
"2003-02-06" 2862.139893 2911.290039 2820.26001 2836.179932 0 2836.179932
"2003-02-07" 2842.48999 2854.699951 2792.629883 2796.659912 0 2796.659912
"2003-02-10" 2801.73999 2802.070068 2756.969971 2772.26001 0 2772.26001
"2003-02-11" 2803.639893 2846.669922 2795.949951 2841.840088 0 2841.840088
"2003-02-12" 2806.219971 2811.719971 2770.469971 2770.620117 0 2770.620117
"2003-02-13" 2743.590088 2786.209961 2727.030029 2758.649902 0 2758.649902
"2003-02-14" 2766.939941 2859.429932 2765.550049 2827.75 0 2827.75
"2003-02-17" 2870.399902 2884.860107 2858.590088 2882.120117 0 2882.120117
"2003-02-18" 2892.169922 2950.75 2864.75 2938.629883 0 2938.629883
"2003-02-19" 2932.139893 2932.389893 2859.189941 2859.189941 0 2859.189941
"2003-02-20" 2857.73999 2883.780029 2792.52002 2804.48999 0 2804.48999
"2003-02-21" 2781.72998 2829.830078 2781.72998 2829.830078 0 2829.830078
"2003-02-24" 2828.840088 2850.050049 2785.610107 2785.610107 0 2785.610107
"2003-02-25" 2757.51001 2762.800049 2683.370117 2683.370117 0 2683.370117
"2003-02-26" 2725.679932 2727.889893 2647.600098 2658.570068 0 2658.570068
"2003-02-27" 2640.610107 2725.429932 2633.189941 2715.800049 0 2715.800049
"2003-02-28" 2737.459961 2757.840088 2693.929932 2754.070068 0 2754.070068
"2003-03-03" 2770.679932 2796.72998 2746.909912 2762.25 0 2762.25
"2003-03-04" 2732.419922 2734.429932 2650.899902 2676.340088 0 2676.340088
"2003-03-05" 2652.01001 2674.360107 2633.639893 2655.070068 0 2655.070068
"2003-03-06" 2669.429932 2676.820068 2620.610107 2634.530029 0 2634.530029
"2003-03-07" 2613.070068 2617.159912 2569.330078 2574.909912 0 2574.909912
"2003-03-10" 2581.209961 2582.5 2513.610107 2513.610107 0 2513.610107
"2003-03-11" 2499.5 2523.73999 2466.629883 2493.419922 0 2493.419922
"2003-03-12" 2507.340088 2518.290039 2401.149902 2403.040039 0 2403.040039
"2003-03-13" 2453.050049 2554.709961 2431.449951 2554.709961 0 2554.709961
"2003-03-14" 2598.550049 2740.01001 2595.300049 2740.01001 0 2740.01001
"2003-03-17" 2632.840088 2864.209961 2623.050049 2831.72998 0 2831.72998
"2003-03-18" 2847.870117 2902.01001 2762.370117 2794.889893 0 2794.889893
"2003-03-19" 2807.949951 2889.439941 2770.800049 2837.679932 0 2837.679932
"2003-03-20" 2814.850098 2858.310059 2765.929932 2794.830078 0 2794.830078
"2003-03-21" 2821.409912 2909.959961 2820.909912 2890.679932 0 2890.679932
"2003-03-24" 2841.629883 2842.5 2723.969971 2726.850098 0 2726.850098
"2003-03-25" 2707.459961 2803.149902 2644.219971 2795.790039 0 2795.790039
"2003-03-26" 2791.949951 2842.620117 2766.909912 2787.560059 0 2787.560059
"2003-03-27" 2756.290039 2760.820068 2701.199951 2722.840088 0 2722.840088
"2003-03-28" 2735.909912 2744.949951 2678.909912 2733 0 2733
"2003-03-31" 2666.77002 2666.77002 2596.830078 2618.459961 0 2618.459961
"2003-04-01" 2627.719971 2668.070068 2599.280029 2635.040039 0 2635.040039
"2003-04-02" 2683.22998 2751.830078 2682.23999 2743.879883 0 2743.879883
"2003-04-03" 2759.23999 2829.709961 2745.780029 2788.689941 0 2788.689941
"2003-04-04" 2798.810059 2863.330078 2763.47998 2837.959961 0 2837.959961
"2003-04-07" 2920.889893 2989.350098 2910.600098 2935.679932 0 2935.679932
"2003-04-08" 2905.889893 2938.199951 2885.590088 2893.51001 0 2893.51001
"2003-04-09" 2863.560059 2938.320068 2836.699951 2888.030029 0 2888.030029
"2003-04-10" 2847.429932 2861.25 2802.959961 2808.580078 0 2808.580078
"2003-04-11" 2823.689941 2893.409912 2819.290039 2838.139893 0 2838.139893
"2003-04-14" 2836.340088 2883.469971 2808.090088 2874.97998 0 2874.97998
"2003-04-15" 2914.870117 2958.090088 2895.02002 2921.52002 0 2921.52002
"2003-04-16" 2972.110107 2991.060059 2884.350098 2895.159912 0 2895.159912
"2003-04-17" 2865.340088 2913.280029 2851.75 2898.610107 0 2898.610107
"2003-04-22" 2916.169922 2922.419922 2861.629883 2914.600098 0 2914.600098
"2003-04-23" 2971.070068 3000.909912 2945.060059 2962.669922 0 2962.669922
"2003-04-24" 2936.290039 2985.919922 2898.379883 2903.040039 0 2903.040039
"2003-04-25" 2904.689941 2927.669922 2861.860107 2866.73999 0 2866.73999
"2003-04-28" 2858.830078 2956.070068 2853.22998 2949.570068 0 2949.570068
"2003-04-29" 2980.860107 3015.419922 2940.800049 2940.800049 0 2940.800049
"2003-04-30" 2946.26001 2986.27002 2930.090088 2953.669922 0 2953.669922
"2003-05-02" 2945.409912 2963.120117 2904.699951 2963.120117 0 2963.120117
"2003-05-05" 2992.51001 3035.600098 2991.330078 2996.219971 0 2996.219971
"2003-05-06" 2998.360107 3057.560059 2980.810059 3057.560059 0 3057.560059
"2003-05-07" 3053.820068 3070.620117 3015.600098 3023.959961 0 3023.959961
"2003-05-08" 3017.97998 3035.590088 2929.070068 2939.169922 0 2939.169922
"2003-05-09" 2942.73999 2967.889893 2902.320068 2967.889893 0 2967.889893
"2003-05-12" 2992.659912 3003.620117 2922.139893 2962.629883 0 2962.629883
"2003-05-13" 2970.679932 2980.780029 2938.399902 2963.629883 0 2963.629883
"2003-05-14" 2958.139893 3016.560059 2952.659912 2961.830078 0 2961.830078
"2003-05-15" 2964.889893 3006.580078 2942.669922 2995.97998 0 2995.97998
"2003-05-16" 2997.590088 3036.27002 2966.570068 2994.870117 0 2994.870117
"2003-05-19" 2932.97998 2932.97998 2861.080078 2867.290039 0 2867.290039
"2003-05-20" 2866.25 2890.139893 2829.879883 2877.26001 0 2877.26001
"2003-05-21" 2876.449951 2881.439941 2814.340088 2881.199951 0 2881.199951
"2003-05-22" 2886.050049 2905.949951 2876.820068 2903.27002 0 2903.27002
"2003-05-23" 2930.639893 2930.98999 2861.77002 2897.159912 0 2897.159912
"2003-05-26" 2883.790039 2926.050049 2881.070068 2885.52002 0 2885.52002
"2003-05-27" 2880.100098 2903.719971 2826.810059 2891.469971 0 2891.469971
"2003-05-28" 2931.01001 2956.02002 2907.300049 2949.610107 0 2949.610107
"2003-05-29" 2934.780029 2985.850098 2929.389893 2969.179932 0 2969.179932
"2003-05-30" 2939.330078 3012.919922 2934.860107 2991.75 0 2991.75
"2003-06-02" 3018.659912 3048.320068 2990.320068 3048.320068 0 3048.320068
"2003-06-03" 3017 3039.409912 3002.98999 3039.409912 0 3039.409912
"2003-06-04" 3049.040039 3079.909912 3026.149902 3063.850098 0 3063.850098
"2003-06-05" 3075.77002 3085.820068 3010.679932 3034.070068 0 3034.070068
"2003-06-06" 3039.780029 3112.780029 3039.780029 3093.209961 0 3093.209961
"2003-06-09" 3074.98999 3088.040039 3044 3055.22998 0 3055.22998
"2003-06-10" 3047.02002 3090.100098 3042.969971 3083.850098 0 3083.850098
"2003-06-11" 3103.040039 3130.850098 3088.969971 3121.899902 0 3121.899902
"2003-06-12" 3137.060059 3170.72998 3135.570068 3152.159912 0 3152.159912
"2003-06-13" 3143.98999 3160.110107 3098.699951 3108.939941 0 3108.939941
"2003-06-16" 3095.959961 3177.429932 3077.139893 3174.48999 0 3174.48999
"2003-06-17" 3213.030029 3224.320068 3179.370117 3200.75 0 3200.75
"2003-06-18" 3199.120117 3228.600098 3178.649902 3213.929932 0 3213.929932
"2003-06-19" 3219.399902 3220.870117 3156.550049 3164.909912 0 3164.909912
"2003-06-20" 3125.939941 3198.679932 3125.939941 3190.110107 0 3190.110107
"2003-06-23" 3164.340088 3176.139893 3112.969971 3119.23999 0 3119.23999
"2003-06-24" 3122.090088 3129.879883 3089.27002 3103.340088 0 3103.340088
"2003-06-25" 3115.22998 3131.649902 3083.459961 3108.699951 0 3108.699951
"2003-06-26" 3071.189941 3129.370117 3071.189941 3103.459961 0 3103.459961
"2003-06-27" 3122.070068 3128.439941 3089.060059 3109.02002 0 3109.02002
"2003-06-30" 3094.820068 3137.189941 3084.100098 3084.100098 0 3084.100098
"2003-07-01" 3085.590088 3098.129883 3008.719971 3013 0 3013
"2003-07-02" 3056.899902 3087.75 3049.360107 3079.070068 0 3079.070068
"2003-07-03" 3093.100098 3105.76001 3054.629883 3092.090088 0 3092.090088
"2003-07-04" 3077.75 3091.23999 3072.399902 3072.399902 0 3072.399902
"2003-07-07" 3097.919922 3182.189941 3097.379883 3182.189941 0 3182.189941
"2003-07-08" 3169.350098 3203.350098 3148 3177.969971 0 3177.969971
"2003-07-09" 3177.199951 3190.52002 3131.850098 3139.929932 0 3139.929932
"2003-07-10" 3121.310059 3135.350098 3091.179932 3098.280029 0 3098.280029
"2003-07-11" 3080.469971 3140 3076.350098 3138.27002 0 3138.27002
"2003-07-14" 3153.439941 3202.149902 3141.850098 3190.22998 0 3190.22998
"2003-07-15" 3175.889893 3206.030029 3169.370117 3179.330078 0 3179.330078
"2003-07-16" 3186.850098 3199.399902 3144.320068 3150.719971 0 3150.719971
"2003-07-17" 3139.379883 3144.959961 3102.379883 3129.370117 0 3129.370117
"2003-07-18" 3128.870117 3156.820068 3119.080078 3129.209961 0 3129.209961
"2003-07-21" 3157.76001 3157.76001 3072.320068 3081.060059 0 3081.060059
"2003-07-22" 3088.310059 3093.790039 3060.5 3092.620117 0 3092.620117
"2003-07-23" 3100.439941 3114.399902 3080.040039 3089.409912 0 3089.409912
"2003-07-24" 3069.360107 3158.040039 3069.209961 3156.860107 0 3156.860107
"2003-07-25" 3118.060059 3136.340088 3097.199951 3109.320068 0 3109.320068
"2003-07-28" 3142.300049 3180.899902 3138.51001 3164.929932 0 3164.929932
"2003-07-29" 3155.530029 3188.699951 3128.639893 3142.389893 0 3142.389893
"2003-07-30" 3132.719971 3183.030029 3131.850098 3172.51001 0 3172.51001
"2003-07-31" 3189.280029 3220.550049 3155.469971 3210.27002 0 3210.27002
"2003-08-01" 3200.810059 3219.149902 3158.600098 3169.629883 0 3169.629883
"2003-08-04" 3164.01001 3206.179932 3126.189941 3142 0 3142
"2003-08-05" 3167.850098 3203.419922 3150.879883 3187.610107 0 3187.610107
"2003-08-06" 3154.060059 3158.5 3119.629883 3126.149902 0 3126.149902
"2003-08-07" 3156.610107 3156.610107 3105.370117 3130.560059 0 3130.560059
"2003-08-08" 3145.870117 3189.679932 3133.600098 3165.48999 0 3165.48999
"2003-08-11" 3184.370117 3200.350098 3168.929932 3188.320068 0 3188.320068
"2003-08-12" 3201.889893 3223.409912 3190.879883 3208.22998 0 3208.22998
"2003-08-13" 3232.290039 3237.179932 3198.530029 3208.060059 0 3208.060059
"2003-08-14" 3217.879883 3261.699951 3197.030029 3261.699951 0 3261.699951
"2003-08-15" 3266.23999 3298.820068 3262.5 3279.209961 0 3279.209961
"2003-08-18" 3301.25 3301.25 3261.439941 3301.080078 0 3301.080078
"2003-08-19" 3315.669922 3323.889893 3291.25 3310.699951 0 3310.699951
"2003-08-20" 3304.47998 3304.47998 3264.27002 3280.340088 0 3280.340088
"2003-08-21" 3294.629883 3330.810059 3294.629883 3306.419922 0 3306.419922
"2003-08-22" 3297.52002 3347.550049 3297.52002 3328.98999 0 3328.98999
"2003-08-25" 3310.310059 3311.72998 3284.27002 3291.360107 0 3291.360107
"2003-08-26" 3303.01001 3317.050049 3249.879883 3256.689941 0 3256.689941
"2003-08-27" 3279.530029 3284.699951 3261.830078 3280.02002 0 3280.02002
"2003-08-28" 3290.110107 3336.01001 3280.159912 3322.949951 0 3322.949951
"2003-08-29" 3336.98999 3353.939941 3311.100098 3311.419922 0 3311.419922
"2003-09-01" 3335.540039 3373.209961 3335.540039 3358.52002 0 3358.52002
"2003-09-02" 3368.580078 3376.77002 3342.27002 3363.929932 0 3363.929932
"2003-09-03" 3399.189941 3435.790039 3393.669922 3422.780029 0 3422.780029
"2003-09-04" 3420.570068 3432.800049 3394.449951 3410.689941 0 3410.689941
"2003-09-05" 3408.929932 3422.22998 3370.98999 3392.75 0 3392.75
"2003-09-08" 3385.659912 3417.689941 3381.850098 3409.719971 0 3409.719971
"2003-09-09" 3430.929932 3431.370117 3364.050049 3375.26001 0 3375.26001
"2003-09-10" 3364.070068 3364.879883 3324.399902 3328.709961 0 3328.709961
"2003-09-11" 3309.439941 3359.639893 3305.77002 3348.25 0 3348.25
"2003-09-12" 3364.949951 3375.639893 3301.540039 3322.560059 0 3322.560059
"2003-09-15" 3336.590088 3361.189941 3332.939941 3338.360107 0 3338.360107
"2003-09-16" 3344.090088 3386.649902 3333.540039 3386.409912 0 3386.409912
"2003-09-17" 3408.709961 3423.090088 3393.47998 3393.929932 0 3393.929932
"2003-09-18" 3394.72998 3415.070068 3376.919922 3415.01001 0 3415.01001
"2003-09-19" 3422.850098 3424.26001 3367.139893 3373.639893 0 3373.639893
"2003-09-22" 3334.620117 3336.649902 3269.530029 3282.949951 0 3282.949951
"2003-09-23" 3290.620117 3298.75 3241.320068 3266.040039 0 3266.040039
"2003-09-24" 3284.810059 3300.01001 3262.209961 3263.780029 0 3263.780029
"2003-09-25" 3220.899902 3243.689941 3209.879883 3230.540039 0 3230.540039
"2003-09-26" 3209.77002 3231.199951 3177.959961 3216.76001 0 3216.76001
"2003-09-29" 3215.659912 3243.199951 3175.030029 3188.709961 0 3188.709961
"2003-09-30" 3191.929932 3208.649902 3110.929932 3134.98999 0 3134.98999
"2003-10-01" 3137.100098 3191.01001 3122.360107 3191.01001 0 3191.01001
"2003-10-02" 3219.610107 3228.409912 3182.429932 3192.939941 0 3192.939941
"2003-10-03" 3202.090088 3299.879883 3197.570068 3296.360107 0 3296.360107
"2003-10-06" 3291.850098 3297.169922 3271.370117 3281.360107 0 3281.360107
"2003-10-07" 3290.350098 3290.959961 3229.340088 3254.75 0 3254.75
"2003-10-08" 3244.659912 3292.830078 3233.73999 3248.610107 0 3248.610107
"2003-10-09" 3266.820068 3324.98999 3245.080078 3324.98999 0 3324.98999
"2003-10-10" 3329.790039 3345.360107 3294.389893 3306.120117 0 3306.120117
"2003-10-13" 3313.919922 3367.550049 3313.919922 3360.340088 0 3360.340088
"2003-10-14" 3380.139893 3380.139893 3336.26001 3344.899902 0 3344.899902
"2003-10-15" 3369.75 3403.76001 3360.800049 3374.97998 0 3374.97998
"2003-10-16" 3361.820068 3393.629883 3347.22998 3357.48999 0 3357.48999
"2003-10-17" 3379.439941 3395.159912 3344.929932 3353.719971 0 3353.719971
"2003-10-20" 3339.290039 3374.870117 3334.399902 3358.800049 0 3358.800049
"2003-10-21" 3388.320068 3395.790039 3352.070068 3363.300049 0 3363.300049
"2003-10-22" 3358.659912 3370.810059 3297 3302.699951 0 3302.699951
"2003-10-23" 3255.27002 3283.360107 3239.050049 3264.290039 0 3264.290039
"2003-10-24" 3264.780029 3277.310059 3249.469971 3266.27002 0 3266.27002
"2003-10-27" 3283.820068 3321.379883 3279.219971 3306.590088 0 3306.590088
"2003-10-28" 3316.810059 3353.959961 3316.810059 3352.149902 0 3352.149902
"2003-10-29" 3387.060059 3389.209961 3349.830078 3366.949951 0 3366.949951
"2003-10-30" 3365.139893 3417.639893 3346.850098 3387.360107 0 3387.360107
"2003-10-31" 3378.389893 3378.389893 3352.820068 3373.199951 0 3373.199951
"2003-11-03" 3381.97998 3442.25 3377.22998 3439.070068 0 3439.070068
"2003-11-04" 3432.820068 3448.610107 3407.169922 3424.810059 0 3424.810059
"2003-11-05" 3404.550049 3421.409912 3384.820068 3393.25 0 3393.25
"2003-11-06" 3403.860107 3436.070068 3372.179932 3412.179932 0 3412.179932
"2003-11-07" 3434.620117 3472.830078 3434.290039 3453.129883 0 3453.129883
"2003-11-10" 3426.310059 3458.469971 3420.939941 3425.189941 0 3425.189941
"2003-11-11" 3402.25 3411.699951 3388.120117 3406.050049 0 3406.050049
"2003-11-12" 3400.850098 3421.879883 3391.189941 3411.050049 0 3411.050049
"2003-11-13" 3444.26001 3449.800049 3401.580078 3412.550049 0 3412.550049
"2003-11-14" 3403.649902 3461.350098 3403.649902 3448.600098 0 3448.600098
"2003-11-17" 3396.030029 3406.530029 3355.860107 3359.300049 0 3359.300049
"2003-11-18" 3386.629883 3386.629883 3343.060059 3352.919922 0 3352.919922
"2003-11-19" 3311.73999 3350.110107 3298.26001 3343.379883 0 3343.379883
"2003-11-20" 3369.469971 3369.469971 3287.929932 3324.389893 0 3324.389893
"2003-11-21" 3318.439941 3366.120117 3317.659912 3366.120117 0 3366.120117
"2003-11-24" 3372.350098 3419.179932 3369.580078 3412.050049 0 3412.050049
"2003-11-25" 3418.169922 3437.199951 3414.159912 3418.149902 0 3418.149902
"2003-11-26" 3421.199951 3450.149902 3409.560059 3415.189941 0 3415.189941
"2003-11-27" 3425.149902 3437.820068 3416.659912 3431.659912 0 3431.659912
"2003-11-28" 3429.97998 3442.76001 3396.590088 3424.790039 0 3424.790039
"2003-12-01" 3450.659912 3490.75 3440.719971 3490.26001 0 3490.26001
"2003-12-02" 3491.439941 3506.969971 3462.449951 3471.860107 0 3471.860107
"2003-12-03" 3467.330078 3511.280029 3466.080078 3501.929932 0 3501.929932
"2003-12-04" 3490.26001 3505.280029 3477.310059 3496.550049 0 3496.550049
"2003-12-05" 3481.209961 3491.800049 3442.370117 3457.139893 0 3457.139893
"2003-12-08" 3432.780029 3439.570068 3417.560059 3434.909912 0 3434.909912
"2003-12-09" 3459.830078 3478.570068 3451.179932 3456.120117 0 3456.120117
"2003-12-10" 3449.060059 3456.169922 3419.77002 3438.850098 0 3438.850098
"2003-12-11" 3449.97998 3469.110107 3441.01001 3467.899902 0 3467.899902
"2003-12-12" 3482.280029 3500.530029 3456.02002 3470.600098 0 3470.600098
"2003-12-15" 3521.639893 3522.449951 3487.129883 3490.419922 0 3490.419922
"2003-12-16" 3468.209961 3499.469971 3462.310059 3486.600098 0 3486.600098
"2003-12-17" 3494.22998 3494.370117 3461.830078 3479.870117 0 3479.870117
"2003-12-18" 3465.48999 3508.540039 3465.48999 3503.209961 0 3503.209961
"2003-12-19" 3517.709961 3525.800049 3488.530029 3502.040039 0 3502.040039
"2003-12-22" 3476 3516.540039 3476 3496.060059 0 3496.060059
"2003-12-23" 3508.649902 3514.800049 3490.48999 3500.090088 0 3500.090088
"2003-12-24" 3495.889893 3512.320068 3495.070068 3510.300049 0 3510.300049
"2003-12-29" 3508.389893 3521.969971 3508.389893 3520.790039 0 3520.790039
"2003-12-30" 3539.570068 3550.669922 3524.580078 3529.179932 0 3529.179932
"2003-12-31" 3498.76001 3566.76001 3498.76001 3557.899902 0 3557.899902
"2004-01-02" 3563.389893 3597.02002 3554.570068 3596.800049 0 3596.800049
"2004-01-05" 3591.719971 3609.600098 3579.310059 3608.290039 0 3608.290039
"2004-01-06" 3612.870117 3612.870117 3583.800049 3595.820068 0 3595.820068
"2004-01-07" 3608.669922 3609.350098 3557.51001 3563.51001 0 3563.51001
"2004-01-08" 3584.25 3615.830078 3583.810059 3592.72998 0 3592.72998
"2004-01-09" 3610.02002 3614.459961 3548.179932 3574.800049 0 3574.800049
"2004-01-12" 3564.840088 3571.360107 3548.219971 3560.100098 0 3560.100098
"2004-01-13" 3579.860107 3609.639893 3570.419922 3576.179932 0 3576.179932
"2004-01-14" 3577.040039 3617.52002 3567.48999 3612.550049 0 3612.550049
"2004-01-15" 3604.110107 3635.570068 3593.290039 3626.969971 0 3626.969971
"2004-01-16" 3639.689941 3681.790039 3639.689941 3671.800049 0 3671.800049
"2004-01-19" 3677.72998 3699.469971 3672.459961 3689.969971 0 3689.969971
"2004-01-20" 3687.280029 3694 3657.149902 3660.189941 0 3660.189941
"2004-01-21" 3654.830078 3676.379883 3650.860107 3676.379883 0 3676.379883
"2004-01-22" 3703.22998 3713.830078 3689.389893 3695.600098 0 3695.600098
"2004-01-23" 3700.530029 3707.810059 3684.98999 3693.360107 0 3693.360107
"2004-01-26" 3693.290039 3693.290039 3670.070068 3675.719971 0 3675.719971
"2004-01-27" 3711.439941 3724.290039 3695.75 3697.419922 0 3697.419922
"2004-01-28" 3675.600098 3714.449951 3675.300049 3706.790039 0 3706.790039
"2004-01-29" 3674.899902 3684.780029 3656.189941 3662.300049 0 3662.300049
"2004-01-30" 3684.689941 3688.340088 3638.439941 3638.439941 0 3638.439941
"2004-02-02" 3660.290039 3676.639893 3651.840088 3665.02002 0 3665.02002
"2004-02-03" 3667.77002 3672.590088 3623.290039 3638.209961 0 3638.209961
"2004-02-04" 3615.639893 3625.379883 3602.939941 3607.570068 0 3607.570068
"2004-02-05" 3596.219971 3638.570068 3594.709961 3610.310059 0 3610.310059
"2004-02-06" 3613.340088 3631.639893 3596.610107 3624.719971 0 3624.719971
"2004-02-09" 3637.290039 3679.669922 3637.290039 3663.72998 0 3663.72998
"2004-02-10" 3660.360107 3669.73999 3643.25 3668.449951 0 3668.449951
"2004-02-11" 3672.590088 3687.199951 3664.120117 3677.850098 0 3677.850098
"2004-02-12" 3689.639893 3698.669922 3665.409912 3681.560059 0 3681.560059
"2004-02-13" 3674.429932 3686.060059 3644.320068 3649.340088 0 3649.340088
"2004-02-16" 3655.72998 3678.070068 3649.76001 3678.070068 0 3678.070068
"2004-02-17" 3681.860107 3710.820068 3681.860107 3703.820068 0 3703.820068
"2004-02-18" 3714.090088 3717.330078 3699.280029 3709.02002 0 3709.02002
"2004-02-19" 3718.780029 3761.330078 3715.97998 3759.320068 0 3759.320068
"2004-02-20" 3749.679932 3765.659912 3720.98999 3733.280029 0 3733.280029
"2004-02-23" 3741.47998 3757.139893 3727.860107 3731.149902 0 3731.149902
"2004-02-24" 3729.76001 3734.5 3666.879883 3683.439941 0 3683.439941
"2004-02-25" 3692.179932 3710.419922 3674.169922 3702.629883 0 3702.629883
"2004-02-26" 3722.179932 3725.080078 3700.919922 3714.48999 0 3714.48999
"2004-02-27" 3736.340088 3760.060059 3725.439941 3725.439941 0 3725.439941
"2004-03-01" 3735.300049 3755.719971 3733.449951 3748.870117 0 3748.870117
"2004-03-02" 3767.830078 3785.360107 3758.98999 3785.360107 0 3785.360107
"2004-03-03" 3773.830078 3782.169922 3742.52002 3758.51001 0 3758.51001
"2004-03-04" 3772.129883 3778.459961 3754.72998 3776.939941 0 3776.939941
"2004-03-05" 3776.629883 3789.330078 3729.97998 3761.110107 0 3761.110107
"2004-03-08" 3772.75 3785.580078 3769.52002 3781.379883 0 3781.379883
"2004-03-09" 3759.189941 3767.129883 3728.699951 3737.030029 0 3737.030029
"2004-03-10" 3717.929932 3761.25 3713.659912 3758.090088 0 3758.090088
"2004-03-11" 3712.169922 3712.169922 3618.02002 3646.429932 0 3646.429932
"2004-03-12" 3597.949951 3667.639893 3569.72998 3661.780029 0 3661.780029
"2004-03-15" 3652.100098 3663.219971 3565.810059 3573.840088 0 3573.840088
"2004-03-16" 3572.389893 3600.77002 3543.110107 3588.040039 0 3588.040039
"2004-03-17" 3602.929932 3660.040039 3597.389893 3656.040039 0 3656.040039
"2004-03-18" 3648.570068 3653.570068 3585.070068 3589.97998 0 3589.97998
"2004-03-19" 3623.899902 3625.449951 3592.820068 3613.280029 0 3613.280029
"2004-03-22" 3580.429932 3581.699951 3512.679932 3539.219971 0 3539.219971
"2004-03-23" 3531.600098 3568.030029 3525.120117 3539.909912 0 3539.909912
"2004-03-24" 3538.320068 3562.659912 3489.530029 3518.449951 0 3518.449951
"2004-03-25" 3542.169922 3579.340088 3537.429932 3570.399902 0 3570.399902
"2004-03-26" 3602.659912 3606.860107 3577.5 3592.389893 0 3592.389893
"2004-03-29" 3594.419922 3640.610107 3584.600098 3634.179932 0 3634.179932
"2004-03-30" 3628.909912 3633.590088 3602.590088 3620.100098 0 3620.100098
"2004-03-31" 3632.120117 3659.949951 3617.72998 3625.22998 0 3625.22998
"2004-04-01" 3647.959961 3673.060059 3624.189941 3669.97998 0 3669.97998
"2004-04-02" 3674.899902 3751.929932 3669.310059 3739.909912 0 3739.909912
"2004-04-05" 3753.189941 3794.199951 3747.5 3781.199951 0 3781.199951
"2004-04-06" 3766.669922 3785.629883 3742.76001 3746.110107 0 3746.110107
"2004-04-07" 3752.780029 3769.22998 3727.22998 3734.560059 0 3734.560059
"2004-04-08" 3756.629883 3765.949951 3731.790039 3740.110107 0 3740.110107
"2004-04-13" 3765.800049 3794.25 3764.550049 3774.689941 0 3774.689941
"2004-04-14" 3745.73999 3751.01001 3696.810059 3731.429932 0 3731.429932
"2004-04-15" 3719.459961 3747.469971 3713.840088 3722.76001 0 3722.76001
"2004-04-16" 3721.850098 3754.550049 3721.850098 3751.590088 0 3751.590088
"2004-04-19" 3741.949951 3754.959961 3721.97998 3743.429932 0 3743.429932
"2004-04-20" 3767.399902 3789.25 3765.320068 3773.429932 0 3773.429932
"2004-04-21" 3733.689941 3758.51001 3729.889893 3743.149902 0 3743.149902
"2004-04-22" 3761.840088 3785.949951 3737.110107 3785.550049 0 3785.550049
"2004-04-23" 3808.919922 3829.219971 3808.919922 3811.429932 0 3811.429932
"2004-04-26" 3790.139893 3831.540039 3785.02002 3785.550049 0 3785.550049
"2004-04-27" 3787.310059 3801.47998 3777.540039 3782.090088 0 3782.090088
"2004-04-28" 3779.149902 3781.439941 3722.590088 3722.590088 0 3722.590088
"2004-04-29" 3717.419922 3723.659912 3667.25 3689.389893 0 3689.389893
"2004-04-30" 3680.649902 3696.300049 3661.909912 3674.280029 0 3674.280029
"2004-05-03" 3652.300049 3709.560059 3651.949951 3705.47998 0 3705.47998
"2004-05-04" 3702.47998 3712.52002 3673.23999 3700.790039 0 3700.790039
"2004-05-05" 3684.629883 3734.689941 3681.590088 3729.379883 0 3729.379883
"2004-05-06" 3700.060059 3719.850098 3655.139893 3655.139893 0 3655.139893
"2004-05-07" 3655.370117 3666.100098 3623.600098 3653.179932 0 3653.179932
"2004-05-10" 3593.300049 3598.25 3553.350098 3553.350098 0 3553.350098
"2004-05-11" 3570.350098 3608.050049 3570.350098 3606.409912 0 3606.409912
"2004-05-12" 3613.439941 3613.530029 3563.850098 3564.340088 0 3564.340088
"2004-05-13" 3591.149902 3614.23999 3578.540039 3614.23999 0 3614.23999
"2004-05-14" 3603.97998 3621.47998 3575.360107 3603.26001 0 3603.26001
"2004-05-17" 3553.070068 3557.679932 3520.610107 3553.02002 0 3553.02002
"2004-05-18" 3570.679932 3572.929932 3542.719971 3569.139893 0 3569.139893
"2004-05-19" 3598.02002 3652.48999 3597 3643.320068 0 3643.320068
"2004-05-20" 3615.389893 3619.459961 3594.51001 3609.969971 0 3609.969971
"2004-05-21" 3627.080078 3639.570068 3591.47998 3607.02002 0 3607.02002
"2004-05-24" 3605 3644.199951 3593.590088 3628.820068 0 3628.820068
"2004-05-25" 3611.189941 3621.300049 3598.310059 3610.530029 0 3610.530029
"2004-05-26" 3664.149902 3668.040039 3640.100098 3659.919922 0 3659.919922
"2004-05-27" 3670.469971 3694.820068 3668.929932 3679.370117 0 3679.370117
"2004-05-28" 3689.860107 3696.689941 3652.030029 3652.030029 0 3652.030029
"2004-05-31" 3645.820068 3677.72998 3644.620117 3669.629883 0 3669.629883
"2004-06-01" 3668.139893 3669.169922 3613.419922 3624.469971 0 3624.469971
"2004-06-02" 3641.629883 3673.709961 3636.310059 3646.22998 0 3646.22998
"2004-06-03" 3642.870117 3654.370117 3618.22998 3654.370117 0 3654.370117
"2004-06-04" 3665 3704.639893 3654.600098 3698.870117 0 3698.870117
"2004-06-07" 3711.98999 3729.52002 3706.459961 3722.22998 0 3722.22998
"2004-06-08" 3738.110107 3738.120117 3711.51001 3723.459961 0 3723.459961
"2004-06-09" 3722.300049 3735.02002 3695.070068 3699.290039 0 3699.290039
"2004-06-10" 3691.919922 3716.77002 3691.919922 3711.379883 0 3711.379883
"2004-06-11" 3708.560059 3708.560059 3686.429932 3699.379883 0 3699.379883
"2004-06-14" 3689.399902 3695.98999 3636.76001 3647.100098 0 3647.100098
"2004-06-15" 3650.919922 3694.909912 3640.800049 3683.429932 0 3683.429932
"2004-06-16" 3695.040039 3720.25 3692.600098 3714.5 0 3714.5
"2004-06-17" 3704.98999 3736.199951 3704.98999 3718.080078 0 3718.080078
"2004-06-18" 3709.199951 3744.169922 3699.98999 3740.899902 0 3740.899902
"2004-06-21" 3753.300049 3756.320068 3726.209961 3740.280029 0 3740.280029
"2004-06-22" 3731.689941 3732.47998 3693.800049 3700.320068 0 3700.320068
"2004-06-23" 3721.699951 3737.179932 3715.399902 3720.139893 0 3720.139893
"2004-06-24" 3752.550049 3768.050049 3740.560059 3755.75 0 3755.75
"2004-06-25" 3741.600098 3756.800049 3731.570068 3742.379883 0 3742.379883
"2004-06-28" 3739.149902 3778.76001 3732.689941 3771.580078 0 3771.580078
"2004-06-29" 3756.179932 3763.939941 3746.169922 3756.47998 0 3756.47998
"2004-06-30" 3763.060059 3770.530029 3732.98999 3732.98999 0 3732.98999
"2004-07-01" 3749.310059 3773.639893 3708.379883 3716.199951 0 3716.199951
"2004-07-02" 3708.25 3717.830078 3673.330078 3685.060059 0 3685.060059
"2004-07-05" 3683.699951 3702.600098 3683.699951 3688.179932 0 3688.179932
"2004-07-06" 3682.810059 3689.949951 3650.52002 3660.679932 0 3660.679932
"2004-07-07" 3663.169922 3680.919922 3657.280029 3660.399902 0 3660.399902
"2004-07-08" 3651.080078 3670.409912 3627.959961 3670.409912 0 3670.409912
"2004-07-09" 3648.48999 3676.02002 3635.280029 3668.47998 0 3668.47998
"2004-07-12" 3650.860107 3680.830078 3644.850098 3651.629883 0 3651.629883
"2004-07-13" 3670.330078 3670.98999 3656.179932 3656.179932 0 3656.179932
"2004-07-14" 3636.77002 3651.48999 3617.419922 3648.75 0 3648.75
"2004-07-15" 3640.040039 3645.879883 3610.370117 3610.550049 0 3610.550049
"2004-07-16" 3611.610107 3637.320068 3607.899902 3610.399902 0 3610.399902
"2004-07-19" 3601.050049 3615.949951 3588.689941 3592.629883 0 3592.629883
"2004-07-20" 3586.840088 3610.080078 3564.25 3607.389893 0 3607.389893
"2004-07-21" 3639.449951 3657.51001 3633.179932 3637.469971 0 3637.469971
"2004-07-22" 3596.72998 3599.25 3568.590088 3572.840088 0 3572.840088
"2004-07-23" 3581.360107 3587.76001 3560.659912 3567.290039 0 3567.290039
"2004-07-26" 3568.330078 3582.01001 3530.959961 3532.610107 0 3532.610107
"2004-07-27" 3538.209961 3567.610107 3536.360107 3565.100098 0 3565.100098
"2004-07-28" 3589.969971 3602.659912 3564.620117 3575.919922 0 3575.919922
"2004-07-29" 3588.060059 3646.560059 3588.060059 3643.790039 0 3643.790039
"2004-07-30" 3638.100098 3662.060059 3620.97998 3647.100098 0 3647.100098
"2004-08-02" 3622.850098 3628.360107 3607.26001 3623.790039 0 3623.790039
"2004-08-03" 3637.280029 3655.110107 3626.52002 3650.800049 0 3650.800049
"2004-08-04" 3623.090088 3631.159912 3592.870117 3607.580078 0 3607.580078
"2004-08-05" 3624.820068 3652.600098 3622.97998 3622.97998 0 3622.97998
"2004-08-06" 3576.320068 3595.620117 3525.870117 3528.639893 0 3528.639893
"2004-08-09" 3529.340088 3532.389893 3482.030029 3497.300049 0 3497.300049
"2004-08-10" 3494.610107 3533.060059 3494.610107 3533.060059 0 3533.060059
"2004-08-11" 3539.530029 3542.350098 3477.139893 3502.949951 0 3502.949951
"2004-08-12" 3513.379883 3535.070068 3477.23999 3494.22998 0 3494.22998
"2004-08-13" 3467.02002 3495.919922 3460.899902 3484.840088 0 3484.840088
"2004-08-16" 3470.330078 3521.5 3452.409912 3516.679932 0 3516.679932
"2004-08-17" 3512.73999 3553.77002 3507.159912 3533.129883 0 3533.129883
"2004-08-18" 3527.860107 3545.790039 3510.780029 3541.47998 0 3541.47998
"2004-08-19" 3557.310059 3572.149902 3534.469971 3544.419922 0 3544.419922
"2004-08-20" 3545.399902 3545.409912 3511.300049 3538.02002 0 3538.02002
"2004-08-23" 3567.090088 3595.52002 3555.27002 3589.689941 0 3589.689941
"2004-08-24" 3592.550049 3612.780029 3584.570068 3594.379883 0 3594.379883
"2004-08-25" 3607.120117 3612.030029 3586.159912 3595.26001 0 3595.26001
"2004-08-26" 3624.26001 3633.629883 3614.909912 3629.840088 0 3629.840088
"2004-08-27" 3635.159912 3649.23999 3622.72998 3649.23999 0 3649.23999
"2004-08-30" 3650.780029 3656.570068 3631.879883 3636.709961 0 3636.709961
"2004-08-31" 3621.139893 3630.850098 3583.73999 3594.280029 0 3594.280029
"2004-09-01" 3606.080078 3627.810059 3601.070068 3613.22998 0 3613.22998
"2004-09-02" 3610.689941 3640.820068 3601.379883 3633.379883 0 3633.379883
"2004-09-03" 3633.850098 3674.300049 3624.75 3665.939941 0 3665.939941
"2004-09-06" 3671.27002 3681.840088 3664.290039 3673.030029 0 3673.030029
"2004-09-07" 3673.580078 3688.629883 3664.300049 3682.139893 0 3682.139893
"2004-09-08" 3682.26001 3686.129883 3670.850098 3677.550049 0 3677.550049
"2004-09-09" 3663.689941 3664.540039 3635.52002 3652.02002 0 3652.02002
"2004-09-10" 3656.77002 3683.719971 3655.97998 3677.610107 0 3677.610107
"2004-09-13" 3691.110107 3725.399902 3691.110107 3725.399902 0 3725.399902
"2004-09-14" 3716.600098 3716.719971 3699.090088 3708.030029 0 3708.030029
"2004-09-15" 3708.48999 3720.75 3686.159912 3691.850098 0 3691.850098
"2004-09-16" 3692.590088 3703.840088 3677.47998 3691.679932 0 3691.679932
"2004-09-17" 3701.280029 3736.669922 3684.709961 3726.219971 0 3726.219971
"2004-09-20" 3716.699951 3719.879883 3685.27002 3703.689941 0 3703.689941
"2004-09-21" 3696.560059 3734.47998 3695.350098 3731.139893 0 3731.139893
"2004-09-22" 3723.459961 3740.51001 3690.120117 3692.110107 0 3692.110107
"2004-09-23" 3682.040039 3685.51001 3642.040039 3653.100098 0 3653.100098
"2004-09-24" 3648.77002 3676.199951 3644.909912 3673.51001 0 3673.51001
"2004-09-27" 3678.419922 3678.419922 3646.080078 3656.929932 0 3656.929932
"2004-09-28" 3647.02002 3682.570068 3643.51001 3667.469971 0 3667.469971
"2004-09-29" 3668.169922 3695.800049 3668.169922 3682.669922 0 3682.669922
"2004-09-30" 3700.72998 3709.25 3634.070068 3640.610107 0 3640.610107
"2004-10-01" 3656.300049 3730.159912 3656.300049 3730.159912 0 3730.159912
"2004-10-04" 3749.050049 3779.330078 3749.050049 3767.060059 0 3767.060059
"2004-10-05" 3764.879883 3782.379883 3752.25 3770.23999 0 3770.23999
"2004-10-06" 3771.300049 3778.679932 3750.110107 3764.590088 0 3764.590088
"2004-10-07" 3773.23999 3787.389893 3749.679932 3758.699951 0 3758.699951
"2004-10-08" 3741.459961 3771.280029 3717.02002 3737.870117 0 3737.870117
"2004-10-11" 3733.830078 3735.409912 3714.580078 3727.639893 70503600 3727.639893
"2004-10-12" 3719.709961 3719.860107 3671.280029 3689.850098 68239200 3689.850098
"2004-10-13" 3701.449951 3717.610107 3685.580078 3694.320068 104141400 3694.320068
"2004-10-14" 3675.22998 3685.419922 3662.870117 3664.949951 105502200 3664.949951
"2004-10-15" 3647.590088 3670.76001 3638.139893 3670.76001 66952800 3670.76001
"2004-10-18" 3679.77002 3683.5 3653.169922 3659.810059 75542000 3659.810059
"2004-10-19" 3689.189941 3723.439941 3689.189941 3700.560059 111382200 3700.560059
"2004-10-20" 3662.949951 3673.669922 3650.620117 3665.679932 101065200 3665.679932
"2004-10-21" 3696.02002 3696.02002 3651.919922 3687.530029 138817000 3687.530029
"2004-10-22" 3689.050049 3712.169922 3679.149902 3687.169922 114767000 3687.169922
"2004-10-25" 3636.27002 3636.27002 3599.370117 3609.060059 96339600 3609.060059
"2004-10-26" 3612.389893 3623.300049 3600.75 3619.47998 78482600 3619.47998
"2004-10-27" 3637.060059 3680.399902 3628.73999 3678.389893 103033600 3678.389893
"2004-10-28" 3699.899902 3724.090088 3699.01001 3721.820068 138210200 3721.820068
"2004-10-29" 3708.51001 3738.590088 3706.820068 3706.820068 95075800 3706.820068
"2004-11-01" 3697.939941 3741.540039 3697.939941 3734.070068 52807000 3734.070068
"2004-11-02" 3738.929932 3766.389893 3731.530029 3765.840088 86838400 3765.840088
"2004-11-03" 3790.199951 3798.199951 3765.209961 3769.929932 107265600 3769.929932
"2004-11-04" 3748.709961 3768.01001 3741.459961 3762.449951 94763400 3762.449951
"2004-11-05" 3796.189941 3811.600098 3776.01001 3780.98999 114898800 3780.98999
"2004-11-08" 3782.350098 3787.290039 3770.51001 3776.98999 68879000 3776.98999
"2004-11-09" 3784.159912 3785.73999 3767.120117 3769.939941 92008600 3769.939941
"2004-11-10" 3782.030029 3798.76001 3780.070068 3784.909912 93760000 3784.909912
"2004-11-11" 3780.120117 3839.5 3776.540039 3833.790039 96375600 3833.790039
"2004-11-12" 3844.409912 3850.159912 3826.320068 3835.110107 107530000 3835.110107
"2004-11-15" 3848.090088 3856.01001 3820.560059 3820.969971 80823200 3820.969971
"2004-11-16" 3827.26001 3832.73999 3781.810059 3794.27002 89578600 3794.27002
"2004-11-17" 3801.5 3844.139893 3793.97998 3844.139893 111938400 3844.139893
"2004-11-18" 3826.679932 3839.870117 3819.76001 3830.389893 120539000 3830.389893
"2004-11-19" 3837.919922 3844.379883 3792.949951 3798.780029 133205000 3798.780029
"2004-11-22" 3776.52002 3783.110107 3754.159912 3774.25 89247000 3774.25
"2004-11-23" 3795.179932 3807.379883 3772.97998 3780.090088 85151200 3780.090088
"2004-11-24" 3798 3798 3754.139893 3760.699951 76369200 3760.699951
"2004-11-25" 3771.360107 3802.850098 3769.429932 3797.590088 82699200 3797.590088
"2004-11-26" 3783.600098 3791.899902 3764.310059 3782.199951 57451200 3782.199951
"2004-11-29" 3787.090088 3824.600098 3780.610107 3780.610107 88352800 3780.610107
"2004-11-30" 3796.129883 3796.129883 3745.75 3753.75 95483600 3753.75
"2004-12-01" 3751.73999 3805.850098 3744.360107 3796.709961 118995600 3796.709961
"2004-12-02" 3808.469971 3822.25 3796.080078 3811.449951 107974800 3811.449951
"2004-12-03" 3812.419922 3824.469971 3771.610107 3783.51001 113365400 3783.51001
"2004-12-06" 3765.090088 3771.090088 3755.679932 3767.389893 59357600 3767.389893
"2004-12-07" 3770.570068 3800.48999 3763.080078 3787.449951 79917800 3787.449951
"2004-12-08" 3763.51001 3782.439941 3755.149902 3775.040039 82847800 3775.040039
"2004-12-09" 3760.340088 3786 3735.550049 3747.459961 134875000 3747.459961
"2004-12-10" 3768.22998 3779.169922 3753.679932 3768.419922 101576800 3768.419922
"2004-12-13" 3777.070068 3813.689941 3775 3805.939941 109091200 3805.939941
"2004-12-14" 3827.73999 3829.800049 3803.919922 3814.389893 113928600 3814.389893
"2004-12-15" 3821.75 3825.72998 3802.060059 3802.98999 89783800 3802.98999
"2004-12-16" 3805.330078 3818.110107 3804.120117 3810.669922 96644200 3810.669922
"2004-12-17" 3812.48999 3814.77002 3742.939941 3744.919922 130248000 3744.919922
"2004-12-20" 3742.820068 3776.030029 3742.610107 3764.040039 77909000 3764.040039
"2004-12-21" 3758.530029 3773.439941 3755.550049 3770.030029 78762000 3770.030029
"2004-12-22" 3793.389893 3811.300049 3789.48999 3806.149902 78384200 3806.149902
"2004-12-23" 3800.429932 3822.01001 3799.959961 3819.679932 51450400 3819.679932
"2004-12-24" 3816.629883 3823.530029 3808.189941 3822.76001 9813800 3822.76001
"2004-12-27" 3812.679932 3833.629883 3812.02002 3817.689941 40370400 3817.689941
"2004-12-28" 3820.870117 3825.310059 3808.189941 3824.830078 30974000 3824.830078
"2004-12-29" 3832.209961 3838.179932 3818.209961 3827.159912 38843000 3827.159912
"2004-12-30" 3838.879883 3838.879883 3826.300049 3827.949951 27162600 3827.949951
"2004-12-31" 3820.870117 3821.159912 3801.780029 3821.159912 30699600 3821.159912
"2005-01-03" 3830.580078 3884.72998 3824.050049 3855.679932 66550800 3855.679932
"2005-01-04" 3848.26001 3874.469971 3845.030029 3863.300049 82249400 3863.300049
"2005-01-05" 3834.070068 3845.280029 3828.810059 3829.360107 86935200 3829.360107
"2005-01-06" 3831.840088 3864.360107 3831.050049 3856.47998 87290200 3856.47998
"2005-01-07" 3851.879883 3883.919922 3848.949951 3877.959961 104805600 3877.959961
"2005-01-10" 3890.389893 3890.389893 3860.149902 3877.820068 88395400 3877.820068
"2005-01-11" 3897.360107 3897.360107 3841.25 3848.98999 118625400 3848.98999
"2005-01-12" 3852.26001 3856.699951 3804.919922 3816.139893 112647400 3816.139893
"2005-01-13" 3834.899902 3844.570068 3821.610107 3834.110107 93274800 3834.110107
"2005-01-14" 3821.620117 3861.959961 3820.929932 3854.600098 92154400 3854.600098
"2005-01-17" 3865.399902 3881.439941 3861.350098 3881.439941 57362200 3881.439941
"2005-01-18" 3875.159912 3877.540039 3847.320068 3875.02002 104871200 3875.02002
"2005-01-19" 3883.439941 3892.189941 3864.659912 3869.01001 94446200 3869.01001
"2005-01-20" 3847.320068 3852.629883 3834.110107 3842.439941 18674800 3842.439941
"2005-01-21" 3829.159912 3857.820068 3829.159912 3854.189941 76584200 3854.189941
"2005-01-24" 3840.570068 3854.439941 3819.949951 3848.709961 97262200 3848.709961
"2005-01-25" 3846.810059 3887.179932 3844.030029 3882.040039 95183400 3882.040039
"2005-01-26" 3885.719971 3892.350098 3877.570068 3879.820068 83481000 3879.820068
"2005-01-27" 3892.040039 3892.939941 3861.659912 3891.399902 99218600 3891.399902
"2005-01-28" 3897.570068 3899.419922 3868.879883 3870.350098 73269000 3870.350098
"2005-01-31" 3895.899902 3913.919922 3893.75 3913.689941 86741600 3913.689941
"2005-02-01" 3914.209961 3939.179932 3908.800049 3939.179932 92981800 3939.179932
"2005-02-02" 3947.409912 3951.719971 3935.25 3951.719971 94364600 3951.719971
"2005-02-03" 3946.02002 3953.580078 3921.22998 3928.939941 177341800 3928.939941
"2005-02-04" 3942.719971 3960.27002 3928.419922 3958.01001 109384200 3958.01001
"2005-02-07" 3968.969971 3982.669922 3968.25 3981.899902 98357800 3981.899902
"2005-02-08" 3980.719971 3984.679932 3968.530029 3980.77002 94875600 3980.77002
"2005-02-09" 3986.689941 3991.090088 3955.669922 3969.620117 92926600 3969.620117
"2005-02-10" 3970.840088 3986.810059 3956.879883 3970.370117 89321600 3970.370117
"2005-02-11" 3978.300049 4016.75 3978.300049 4016.75 98484400 4016.75
"2005-02-14" 4013.899902 4020.699951 3999.540039 4012.110107 65811000 4012.110107
"2005-02-15" 4009.820068 4034.01001 4003.560059 4030.449951 94342200 4030.449951
"2005-02-16" 4026.75 4030.449951 3995.100098 4009.02002 97419400 4009.02002
"2005-02-17" 4011.040039 4024.649902 4004.199951 4005.5 98172800 4005.5
"2005-02-18" 4000.870117 4042.27002 3999.899902 4029.02002 122097400 4029.02002
"2005-02-21" 4034.189941 4040.379883 4008.649902 4022.620117 43957000 4022.620117
"2005-02-22" 4019.879883 4024.679932 3980.550049 4002.330078 121333400 4002.330078
"2005-02-23" 3974.939941 3978.659912 3951.600098 3977.189941 128996000 3977.189941
"2005-02-24" 3983.590088 3985.790039 3969.030029 3977.669922 103234000 3977.669922
"2005-02-25" 4000.030029 4034.570068 4000.030029 4034.570068 92054600 4034.570068
"2005-02-28" 4043.72998 4056.689941 4027.159912 4027.159912 95381800 4027.159912
"2005-03-01" 4025.840088 4067.090088 4023.610107 4054.97998 106744600 4054.97998
"2005-03-02" 4060.469971 4062.719971 4032.98999 4062.719971 95200200 4062.719971
"2005-03-03" 4051.419922 4073.679932 4050.02002 4061.350098 89077200 4061.350098
"2005-03-04" 4080.149902 4091.580078 4059.449951 4091.580078 83639200 4091.580078
"2005-03-07" 4094.370117 4108 4090.040039 4108 82058800 4108
"2005-03-08" 4098.379883 4103.649902 4079.280029 4085.379883 93750000 4085.379883
"2005-03-09" 4091.679932 4104.740234 4062.860107 4066.689941 117384800 4066.689941
"2005-03-10" 4048.399902 4057.600098 4033.699951 4038.209961 106226000 4038.209961
"2005-03-11" 4063.449951 4067.159912 4047.689941 4049.179932 76646000 4049.179932
"2005-03-14" 4046.419922 4055.77002 4035.780029 4048.550049 68102600 4048.550049
"2005-03-15" 4060.469971 4083.409912 4059.77002 4077.73999 87381400 4077.73999
"2005-03-16" 4064.179932 4074.51001 4019.399902 4019.399902 111597000 4019.399902
"2005-03-17" 4020.590088 4036.169922 4011.209961 4032.070068 82862600 4032.070068
"2005-03-18" 4040.090088 4060.780029 4034.939941 4050.77002 95522000 4050.77002
"2005-03-21" 4045.969971 4059.790039 4032.189941 4033 37594600 4033
"2005-03-22" 4036.26001 4051.800049 4010.669922 4047.179932 90484200 4047.179932
"2005-03-23" 4009.219971 4036.699951 4009.01001 4032.409912 87517400 4032.409912
"2005-03-24" 4042.23999 4080.899902 4036.300049 4078.310059 81262600 4078.310059
"2005-03-29" 4056.429932 4082.189941 4043.899902 4081.649902 85357800 4081.649902
"2005-03-30" 4060.149902 4074.01001 4053.649902 4064.610107 87659800 4064.610107
"2005-03-31" 4091.459961 4097.069824 4064.610107 4067.780029 92737400 4067.780029
"2005-04-01" 4068 4097.049805 4062.22998 4080.080078 83515600 4080.080078
"2005-04-04" 4067.810059 4067.810059 4029.949951 4052.320068 80235200 4052.320068
"2005-04-05" 4074.889893 4090.629883 4069.550049 4087.939941 106211000 4087.939941
"2005-04-06" 4094.139893 4108.509766 4093.060059 4106.990234 109172400 4106.990234
"2005-04-07" 4111.509766 4130.930176 4099.910156 4124.370117 111063000 4124.370117
"2005-04-08" 4134.319824 4143.930176 4122.609863 4124.290039 87803600 4124.290039
"2005-04-11" 4107 4123.879883 4102 4117.620117 83466000 4117.620117
"2005-04-12" 4112.709961 4116.319824 4089.169922 4096.810059 85840200 4096.810059
"2005-04-13" 4122.970215 4126.52002 4114.27002 4116.850098 92884400 4116.850098
"2005-04-14" 4100.629883 4126.140137 4097.870117 4111.109863 94288600 4111.109863
"2005-04-15" 4083.949951 4084.909912 4032.280029 4032.280029 139406400 4032.280029
"2005-04-18" 3975.25 3975.25 3930.629883 3949.590088 158371400 3949.590088
"2005-04-19" 3971.72998 3973.639893 3954.419922 3962.389893 102136200 3962.389893
"2005-04-20" 3979.75 3983.540039 3944.310059 3950.02002 104986600 3950.02002
"2005-04-21" 3933.22998 3972.570068 3933.22998 3951.02002 109772200 3951.02002
"2005-04-22" 3977.75 3985.800049 3967.790039 3980.179932 82783200 3980.179932
"2005-04-25" 3973.75 3997.050049 3966.100098 3993.070068 73739400 3993.070068
"2005-04-26" 3997.889893 4000.120117 3970.72998 3993.040039 72852000 3993.040039
"2005-04-27" 3960.040039 3978.060059 3917.280029 3927.679932 132260600 3927.679932
"2005-04-28" 3940.159912 3950.600098 3895.419922 3911.449951 148216800 3911.449951
"2005-04-29" 3882.419922 3930.590088 3882.419922 3911.709961 106678200 3911.709961
"2005-05-02" 3928.709961 3945.060059 3920.879883 3938.77002 50948600 3938.77002
"2005-05-03" 3953.25 3956.580078 3934.719971 3955.929932 78560000 3955.929932
"2005-05-04" 3968.030029 3987.629883 3950.540039 3987.629883 90894800 3987.629883
"2005-05-05" 3995.199951 4025.969971 3995.199951 4019.350098 62031400 4019.350098
"2005-05-06" 4020 4041.169922 4004.27002 4033.459961 71962200 4033.459961
"2005-05-09" 4028.51001 4033.370117 4011.459961 4020.189941 73316000 4020.189941
"2005-05-10" 4021.25 4035.649902 3990.580078 4000.25 81995400 4000.25
"2005-05-11" 3977.98999 4009.379883 3977.110107 3979.530029 92289000 3979.530029
"2005-05-12" 4010.699951 4022.850098 4004.429932 4015.649902 98640200 4015.649902
"2005-05-13" 3996.97998 4017.889893 3990.47998 4017.889893 96173800 4017.889893
"2005-05-16" 3990.459961 4015.399902 3990.459961 4010.97998 68528800 4010.97998
"2005-05-17" 4022.51001 4022.51001 3994.790039 4006.189941 90808200 4006.189941
"2005-05-18" 4016.149902 4073.149902 4016.149902 4073.149902 119027800 4073.149902
"2005-05-19" 4076.639893 4091.820068 4074.649902 4085.97998 91351600 4085.97998
"2005-05-20" 4088.030029 4112.060059 4080.439941 4096.180176 84027800 4096.180176
"2005-05-23" 4113.330078 4123.939941 4100.959961 4118.370117 71638200 4118.370117
"2005-05-24" 4110.089844 4112.060059 4083.530029 4102.060059 74833600 4102.060059
"2005-05-25" 4097.410156 4114.75 4092.320068 4100.27002 76354200 4100.27002
"2005-05-26" 4101.140137 4140.47998 4101.02002 4137.279785 159530800 4137.279785
"2005-05-27" 4139.75 4142.540039 4117.529785 4131.830078 83840000 4131.830078
"2005-05-30" 4108.950195 4135.310059 4097.959961 4134.870117 41857400 4134.870117
"2005-05-31" 4134.959961 4139.069824 4120.689941 4120.72998 105524200 4120.72998
"2005-06-01" 4125.850098 4178.25 4123.77002 4178.25 96064600 4178.25
"2005-06-02" 4180.22998 4198.200195 4163.640137 4183.720215 97875000 4183.720215
"2005-06-03" 4184.149902 4191.5 4157.930176 4162.470215 78954200 4162.470215
"2005-06-06" 4159.870117 4167.459961 4139.419922 4146.470215 93296200 4146.470215
"2005-06-07" 4153.939941 4184.970215 4150.279785 4180.740234 106110600 4180.740234
"2005-06-08" 4167.47998 4179.879883 4161.649902 4171.350098 99126600 4171.350098
"2005-06-09" 4163.97998 4164.330078 4140.879883 4153.709961 90292200 4153.709961
"2005-06-10" 4175.390137 4195.100098 4172.209961 4184.100098 90318400 4184.100098
"2005-06-13" 4192.649902 4205.720215 4179.740234 4203.490234 76748400 4203.490234
"2005-06-14" 4195.52002 4202.669922 4187.129883 4197.740234 103725200 4197.740234
"2005-06-15" 4205.290039 4216.459961 4180.009766 4184.359863 115436400 4184.359863
"2005-06-16" 4203.569824 4209.220215 4184.959961 4185.149902 113268800 4185.149902
"2005-06-17" 4193.060059 4246.430176 4192.580078 4220.910156 137731400 4220.910156
"2005-06-20" 4213.399902 4213.709961 4182.669922 4193.399902 97438600 4193.399902
"2005-06-21" 4206.02002 4224.970215 4205.470215 4222.02002 84119200 4222.02002
"2005-06-22" 4224.120117 4242.529785 4220.930176 4229.549805 98593800 4229.549805
"2005-06-23" 4236.330078 4244.839844 4217.02002 4240.180176 90600000 4240.180176
"2005-06-24" 4208.149902 4212.069824 4192.220215 4199.870117 87190200 4199.870117
"2005-06-27" 4172.959961 4178.220215 4149.950195 4157.680176 84544400 4157.680176
"2005-06-28" 4167.560059 4195.72998 4165.189941 4194.330078 79907000 4194.330078
"2005-06-29" 4211.779785 4245.359863 4207.359863 4231.879883 134670800 4231.879883
"2005-06-30" 4225.540039 4254.799805 4223.680176 4229.350098 124613600 4229.350098
"2005-07-01" 4224.660156 4269.620117 4220.75 4269.620117 80595600 4269.620117
"2005-07-04" 4276.709961 4276.709961 4258.560059 4264.600098 50538200 4264.600098
"2005-07-05" 4264 4265.25 4231.930176 4252.75 80083600 4252.75
"2005-07-06" 4272.640137 4292.069824 4264 4279.950195 93075800 4279.950195
"2005-07-07" 4269.560059 4269.77002 4089.27002 4220.620117 231771800 4220.620117
"2005-07-08" 4264.709961 4300.310059 4252.069824 4300.310059 108540400 4300.310059
"2005-07-11" 4317.899902 4332.990234 4313.990234 4321.560059 92375400 4321.560059
"2005-07-12" 4319.859863 4330.52002 4293.669922 4313.779785 139141400 4313.779785
"2005-07-13" 4318.060059 4346.109863 4316.149902 4343.620117 99903800 4343.620117
"2005-07-14" 4352.080078 4389.490234 4348.450195 4370.879883 107318200 4370.879883
"2005-07-15" 4369.959961 4383.939941 4361.77002 4373.77002 83235800 4373.77002
"2005-07-18" 4381.189941 4388.700195 4357.5 4363.470215 67006800 4363.470215
"2005-07-19" 4367.25 4424.25 4367.25 4424.25 158013400 4424.25
"2005-07-20" 4421.209961 4435.290039 4402.160156 4418.390137 103324000 4418.390137
"2005-07-21" 4435.200195 4465.899902 4403.569824 4425.660156 143517800 4425.660156
"2005-07-22" 4420.390137 4434.109863 4396.620117 4415.52002 92680600 4415.52002
"2005-07-25" 4423.22998 4431.649902 4403.02002 4422.120117 69305600 4422.120117
"2005-07-26" 4424.189941 4445.149902 4414.589844 4420.779785 84388400 4420.779785
"2005-07-27" 4435.72998 4449.350098 4428.660156 4433.129883 101226000 4433.129883
"2005-07-28" 4455.779785 4472.169922 4451.319824 4462.259766 136038400 4462.259766
"2005-07-29" 4473.310059 4483.470215 4440.319824 4451.740234 109594600 4451.740234
"2005-08-01" 4457.490234 4478.720215 4448.240234 4456.870117 65496000 4456.870117
"2005-08-02" 4459.890137 4503.330078 4457.220215 4503.330078 76689000 4503.330078
"2005-08-03" 4501.049805 4503.740234 4474.660156 4495.47998 93522800 4495.47998
"2005-08-04" 4471.540039 4485.509766 4444.629883 4458.970215 91857400 4458.970215
"2005-08-05" 4438.490234 4466.970215 4421.700195 4421.700195 88897200 4421.700195
"2005-08-08" 4437.149902 4462.009766 4433.02002 4441.009766 55411000 4441.009766
"2005-08-09" 4445.75 4491.689941 4437.02002 4491.689941 94419600 4491.689941
"2005-08-10" 4501.700195 4527.109863 4501.700195 4527.109863 103305400 4527.109863
"2005-08-11" 4513.129883 4522.899902 4489.660156 4509.100098 79641800 4509.100098
"2005-08-12" 4496.390137 4510.399902 4467.600098 4476.47998 27749000 4476.47998
"2005-08-15" 4470.410156 4485.629883 4462.549805 4466.580078 33175200 4466.580078
"2005-08-16" 4483.859863 4490.529785 4441.549805 4444.569824 71305800 4444.569824
"2005-08-17" 4433.850098 4443.27002 4410.459961 4439.629883 69850400 4439.629883
"2005-08-18" 4436.620117 4441.850098 4406.02002 4430.069824 63927000 4430.069824
"2005-08-19" 4433.560059 4489.359863 4431.27002 4487.899902 72246800 4487.899902
"2005-08-22" 4490.140137 4498.040039 4478.609863 4485.939941 48707000 4485.939941
"2005-08-23" 4471.870117 4472.459961 4436.560059 4436.560059 65161800 4436.560059
"2005-08-24" 4428.160156 4431.700195 4401.200195 4424.430176 91589000 4424.430176
"2005-08-25" 4396.709961 4396.709961 4369.209961 4378.509766 86899600 4378.509766
"2005-08-26" 4380.140137 4392.75 4342.700195 4342.700195 73533400 4342.700195
"2005-08-29" 4319.930176 4364.240234 4313.339844 4361.27002 51477200 4361.27002
"2005-08-30" 4373.600098 4381.680176 4356.660156 4356.660156 70991600 4356.660156
"2005-08-31" 4356.720215 4400 4356.720215 4399.359863 129913400 4399.359863
"2005-09-01" 4423.700195 4437.859863 4407.640137 4424.149902 105772800 4424.149902
"2005-09-02" 4414.25 4432.600098 4392.740234 4404.950195 94891000 4404.950195
"2005-09-05" 4404.810059 4431.629883 4404.810059 4430.089844 57403000 4430.089844
"2005-09-06" 4437.709961 4472.549805 4433.72998 4472.549805 102022400 4472.549805
"2005-09-07" 4489.830078 4498.439941 4476.049805 4486.189941 121019200 4486.189941
"2005-09-08" 4478.169922 4485.850098 4453.399902 4465.939941 103737600 4465.939941
"2005-09-09" 4473.399902 4495.25 4473.399902 4491.680176 88044800 4491.680176
"2005-09-12" 4504.859863 4517.620117 4489.709961 4491.819824 97723200 4491.819824
"2005-09-13" 4493.180176 4498.459961 4453.410156 4453.410156 126202800 4453.410156
"2005-09-14" 4460.169922 4478.77002 4454.339844 4470.430176 100251800 4470.430176
"2005-09-15" 4461.330078 4495.200195 4459.27002 4479.390137 87647200 4479.390137
"2005-09-16" 4479.330078 4526.930176 4476.27002 4509.490234 127334400 4509.490234
"2005-09-19" 4486.209961 4522.959961 4463.060059 4505.680176 82714600 4505.680176
"2005-09-20" 4516.180176 4536.990234 4514.830078 4531.799805 106255200 4531.799805
"2005-09-21" 4497.930176 4514.490234 4466.22998 4468.060059 128982400 4468.060059
"2005-09-22" 4454.77002 4462.580078 4424.200195 4448.149902 125026000 4448.149902
"2005-09-23" 4458.819824 4477.200195 4452.419922 4477.200195 89484800 4477.200195
"2005-09-26" 4510.399902 4566.919922 4510.399902 4566.919922 127857200 4566.919922
"2005-09-27" 4556.049805 4562.540039 4537.310059 4546.799805 89496400 4546.799805
"2005-09-28" 4563.399902 4602.419922 4563.399902 4599.629883 114690000 4599.629883
"2005-09-29" 4598.72998 4607.430176 4576.02002 4578.859863 82104800 4578.859863
"2005-09-30" 4618.899902 4620.850098 4586.029785 4600.02002 86857400 4600.02002
"2005-10-03" 4610.009766 4631.589844 4608.100098 4622.540039 83428000 4622.540039
"2005-10-04" 4624.439941 4651.109863 4606.839844 4650.240234 101656800 4650.240234
"2005-10-05" 4619.399902 4625.25 4594.109863 4594.109863 110477600 4594.109863
"2005-10-06" 4546.290039 4552.069824 4519.649902 4536.899902 140562400 4536.899902
"2005-10-07" 4521.430176 4551.689941 4514.740234 4528.790039 98729800 4528.790039
"2005-10-10" 4544.049805 4561.52002 4528.899902 4536.220215 76356600 4536.220215
"2005-10-11" 4536.089844 4570.490234 4535.919922 4549.680176 91379200 4549.680176
"2005-10-12" 4530.189941 4543.959961 4509.629883 4515.049805 91378000 4515.049805
"2005-10-13" 4500.72998 4513.310059 4452.200195 4470.129883 114052200 4470.129883
"2005-10-14" 4456.490234 4500.060059 4445.830078 4482.129883 112384200 4482.129883
"2005-10-17" 4498.509766 4507.350098 4485.140137 4489.209961 76914400 4489.209961
"2005-10-18" 4494.990234 4502.009766 4452.899902 4461.140137 100485400 4461.140137
"2005-10-19" 4418.370117 4431.040039 4373.049805 4375.089844 145778400 4375.089844
"2005-10-20" 4436.540039 4445.319824 4383.75 4390.660156 109005800 4390.660156
"2005-10-21" 4354.390137 4391.209961 4354.390137 4366.52002 100084400 4366.52002
"2005-10-24" 4371.950195 4421.970215 4362.740234 4421.970215 77048400 4421.970215
"2005-10-25" 4440.720215 4441.75 4396.990234 4396.990234 96021400 4396.990234
"2005-10-26" 4400.819824 4433.47998 4392.600098 4412.700195 93332400 4412.700195
"2005-10-27" 4375.75 4383.529785 4329.459961 4336.410156 170940600 4336.410156
"2005-10-28" 4320.299805 4348.200195 4288.149902 4326.709961 126063400 4326.709961
"2005-10-31" 4373.040039 4436.450195 4373.040039 4436.450195 102236200 4436.450195
"2005-11-01" 4432.910156 4450.120117 4421.75 4434.75 83767600 4434.75
"2005-11-02" 4424.080078 4449.120117 4398.640137 4429.649902 101281400 4429.649902
"2005-11-03" 4454.569824 4502.620117 4449.029785 4502.02002 121381200 4502.02002
"2005-11-04" 4497.27002 4506.27002 4476.419922 4498.700195 100185200 4498.700195
"2005-11-07" 4493.310059 4516.72998 4475.689941 4503.649902 75922200 4503.649902
"2005-11-08" 4521.419922 4532.640137 4493.680176 4503.620117 123848400 4503.620117
"2005-11-09" 4509.100098 4511.950195 4476.580078 4480.22998 101791600 4480.22998
"2005-11-10" 4496.350098 4506.660156 4474.22998 4479.5 94973400 4479.5
"2005-11-11" 4526.27002 4541.819824 4513.75 4536.490234 83912000 4536.490234
"2005-11-14" 4530.080078 4563.799805 4521.390137 4548.450195 78207800 4548.450195
"2005-11-15" 4545.959961 4557.209961 4527.189941 4543.149902 126286400 4543.149902
"2005-11-16" 4531.299805 4534.910156 4494.529785 4512.129883 100453800 4512.129883
"2005-11-17" 4522.870117 4543.859863 4514.560059 4523.180176 97487400 4523.180176
"2005-11-18" 4555.97998 4577.290039 4543.290039 4556.22998 118890600 4556.22998
"2005-11-21" 4563.049805 4593.640137 4556.240234 4586.379883 94556400 4586.379883
"2005-11-22" 4593.080078 4593.180176 4574.109863 4580.810059 81442200 4580.810059
"2005-11-23" 4611.129883 4611.129883 4588.810059 4608.649902 101878400 4608.649902
"2005-11-24" 4598.279785 4606.600098 4574.359863 4586.839844 77033000 4586.839844
"2005-11-25" 4592.290039 4601.709961 4580.52002 4600.47998 59607400 4600.47998
"2005-11-28" 4621.609863 4633.439941 4575.120117 4575.310059 131945600 4575.310059
"2005-11-29" 4568.339844 4606 4556.779785 4588.72998 81157600 4588.72998
"2005-11-30" 4575.890137 4584.680176 4551.279785 4567.410156 128226400 4567.410156
"2005-12-01" 4581.72998 4636.459961 4580.180176 4636.459961 105595800 4636.459961
"2005-12-02" 4651.160156 4662.5 4637.100098 4662.5 78581400 4662.5
"2005-12-05" 4660.009766 4666.100098 4636.810059 4650.540039 88238600 4650.540039
"2005-12-06" 4654.5 4681.410156 4648.77002 4677.200195 88325400 4677.200195
"2005-12-07" 4676.600098 4690.75 4651.430176 4660.580078 96236200 4660.580078
"2005-12-08" 4635.950195 4669.930176 4623.22998 4669.930176 89274000 4669.930176
"2005-12-09" 4659.709961 4668.279785 4647.629883 4661.009766 69864400 4661.009766
"2005-12-12" 4674.040039 4698.450195 4661.220215 4673.129883 105881200 4673.129883
"2005-12-13" 4673.069824 4701.850098 4666.879883 4693.399902 93445800 4693.399902
"2005-12-14" 4698.990234 4706.5 4672.870117 4674.850098 102990200 4674.850098
"2005-12-15" 4683.560059 4684.75 4657.720215 4673.140137 105790200 4673.140137
"2005-12-16" 4670.740234 4724.089844 4670.740234 4704.410156 162686200 4704.410156
"2005-12-19" 4705.620117 4712.870117 4691.290039 4694.859863 88295600 4694.859863
"2005-12-20" 4676.209961 4709.839844 4674.180176 4703.47998 109042200 4703.47998
"2005-12-21" 4706.850098 4752.410156 4706.850098 4752.410156 102003600 4752.410156
"2005-12-22" 4745.549805 4766.089844 4742.669922 4751.959961 73510000 4751.959961
"2005-12-23" 4758.759766 4768.939941 4746.600098 4757.740234 47427000 4757.740234
"2005-12-27" 4751.149902 4780.049805 4751.149902 4769.379883 34610400 4769.379883
"2005-12-28" 4757.509766 4771.970215 4749.049805 4756.930176 40220400 4756.930176
"2005-12-29" 4762.310059 4776.529785 4760.680176 4772.930176 40116000 4772.930176
"2005-12-30" 4761.609863 4761.609863 4703.339844 4715.22998 45054600 4715.22998
"2006-01-02" 4731.919922 4757.540039 4727.089844 4754.919922 35923200 4754.919922
"2006-01-03" 4761.950195 4803.22998 4755.720215 4776.97998 93725400 4776.97998
"2006-01-04" 4820.899902 4838.52002 4799.189941 4838.52002 112403400 4838.52002
"2006-01-05" 4839.089844 4849.669922 4826.310059 4835.089844 107184400 4835.089844
"2006-01-06" 4843.160156 4867.149902 4839.75 4867.149902 111654200 4867.149902
"2006-01-09" 4875.120117 4886.189941 4870.930176 4875.089844 116841600 4875.089844
"2006-01-10" 4868.899902 4868.899902 4838.47998 4861.930176 114865800 4861.930176
"2006-01-11" 4893.75 4897.580078 4866.759766 4890.490234 102499000 4890.490234
"2006-01-12" 4875.879883 4898.049805 4872.52002 4890.240234 182529200 4890.240234
"2006-01-13" 4876.410156 4876.410156 4834.240234 4850.529785 133881600 4850.529785
"2006-01-16" 4844.129883 4864.759766 4844.129883 4856.089844 71310200 4856.089844
"2006-01-17" 4829.330078 4829.330078 4803.439941 4807.140137 112012800 4807.140137
"2006-01-18" 4748.720215 4792.069824 4730.379883 4772.089844 157454000 4772.089844
"2006-01-19" 4798.330078 4815.810059 4790.77002 4814.089844 111811800 4814.089844
"2006-01-20" 4828.709961 4841.419922 4773.47998 4773.47998 117347000 4773.47998
"2006-01-23" 4725 4754.779785 4719.330078 4751.990234 114812800 4751.990234
"2006-01-24" 4758.930176 4766.52002 4739.759766 4748.319824 109663000 4748.319824
"2006-01-25" 4766.609863 4794.220215 4758.060059 4791 121893200 4791
"2006-01-26" 4801.839844 4876.52002 4800.209961 4876.52002 147786800 4876.52002
"2006-01-27" 4938.77002 4956.600098 4907.47998 4956.600098 198721400 4956.600098
"2006-01-30" 4945.830078 4954.959961 4934.620117 4936.790039 117194200 4936.790039
"2006-01-31" 4943.459961 4970.209961 4930.180176 4947.990234 121921600 4947.990234
"2006-02-01" 4946.77002 5000 4936.589844 4999.390137 126147600 4999.390137
"2006-02-02" 5000.950195 5012.379883 4927.890137 4927.890137 176052600 4927.890137
"2006-02-03" 4945.379883 4955.939941 4905.629883 4937.560059 127846800 4937.560059
"2006-02-06" 4949.839844 4960.669922 4919.899902 4934.589844 108205800 4934.589844
"2006-02-07" 4951.990234 4958.509766 4906.359863 4935.399902 135639800 4935.399902
"2006-02-08" 4893.149902 4909.680176 4875.799805 4895.080078 125630000 4895.080078
"2006-02-09" 4925.709961 4958.790039 4921.600098 4955.740234 117139800 4955.740234
"2006-02-10" 4940.049805 4963.689941 4910.819824 4910.819824 98773200 4910.819824
"2006-02-13" 4916.359863 4957.359863 4898.959961 4957.359863 104654800 4957.359863
"2006-02-14" 4964.569824 4975.410156 4928.109863 4961.339844 129663600 4961.339844
"2006-02-15" 4957.120117 4958.310059 4922.810059 4934.089844 113479000 4934.089844
"2006-02-16" 4959.700195 4973.890137 4938.370117 4973.089844 97543400 4973.089844
"2006-02-17" 4975.72998 5003.390137 4965.569824 5000 98496400 5000
"2006-02-20" 4981.310059 4985.660156 4971.25 4979.939941 60892200 4979.939941
"2006-02-21" 4997.939941 5024.509766 4974.509766 4991.930176 124168600 4991.930176
"2006-02-22" 4984.970215 5041.600098 4984.120117 5041.600098 120587600 5041.600098
"2006-02-23" 5051.77002 5060.27002 5020.040039 5040.390137 147666000 5040.390137
"2006-02-24" 5051.629883 5073.950195 5036.169922 5073.950195 103085800 5073.950195
"2006-02-27" 5082.129883 5085.200195 5058.089844 5080.52002 140426000 5080.52002
"2006-02-28" 5084.620117 5084.620117 4998.129883 5000.450195 152498600 5000.450195
"2006-03-01" 5008.709961 5059.029785 5006 5057.609863 132999600 5057.609863
"2006-03-02" 5069.759766 5077.580078 4990.47998 5009.089844 139673600 5009.089844
"2006-03-03" 5012.939941 5030.359863 4966.709961 4989.149902 133234400 4989.149902
"2006-03-06" 5025.720215 5037.049805 5010.720215 5010.720215 129514800 5010.720215
"2006-03-07" 4989.930176 4996.689941 4968.720215 4992.209961 123852400 4992.209961
"2006-03-08" 5000.990234 5005.879883 4927.589844 4969.509766 149103600 4969.509766
"2006-03-09" 5007.959961 5012.419922 4981.049805 5007.839844 133724400 5007.839844
"2006-03-10" 4993.910156 5069.27002 4986.919922 5069.27002 117575400 5069.27002
"2006-03-13" 5094.22998 5112.700195 5085.740234 5107.470215 99056200 5107.470215
"2006-03-14" 5095.240234 5117.160156 5088.120117 5117.160156 109949800 5117.160156
"2006-03-15" 5131.040039 5141.549805 5119.609863 5127.930176 121084200 5127.930176
"2006-03-16" 5130.540039 5136.640137 5105.620117 5126.009766 110239600 5126.009766
"2006-03-17" 5133.089844 5171.379883 5124.75 5141.080078 165232800 5141.080078
"2006-03-20" 5161.209961 5174.140137 5131.310059 5138.509766 96421400 5138.509766
"2006-03-21" 5136.919922 5148.560059 5098.379883 5148.560059 119449400 5148.560059
"2006-03-22" 5142.470215 5201.279785 5132.950195 5194.779785 181240200 5194.779785
"2006-03-23" 5204.680176 5205.609863 5179.660156 5194.779785 132081000 5194.779785
"2006-03-24" 5198.27002 5226.370117 5194.200195 5218.709961 152767600 5218.709961
"2006-03-27" 5212.390137 5218.850098 5162.069824 5162.439941 93518000 5162.439941
"2006-03-28" 5170.970215 5189.939941 5134.339844 5149.990234 104814800 5149.990234
"2006-03-29" 5144.120117 5189.620117 5143.660156 5180.25 85148600 5180.25
"2006-03-30" 5204.910156 5246.740234 5203.359863 5240.100098 117118000 5240.100098
"2006-03-31" 5227.049805 5247.310059 5211.069824 5220.850098 105696600 5220.850098
"2006-04-03" 5251.560059 5258.509766 5231.100098 5255.259766 124339800 5255.259766
"2006-04-04" 5241.709961 5241.709961 5203.910156 5205.810059 116863600 5205.810059
"2006-04-05" 5214.439941 5230.870117 5187.330078 5221.029785 120031200 5221.029785
"2006-04-06" 5232.410156 5245.560059 5200.459961 5222.359863 116226200 5222.359863
"2006-04-07" 5221.839844 5241 5174.959961 5174.959961 114764800 5174.959961
"2006-04-10" 5170.049805 5190.870117 5155.830078 5190.27002 84382800 5190.27002
"2006-04-11" 5189.189941 5197.410156 5106.180176 5112.600098 126835600 5112.600098
"2006-04-12" 5106.47998 5110.799805 5058.350098 5085.109863 121817000 5085.109863
"2006-04-13" 5097.779785 5109.609863 5069.470215 5102.620117 82467200 5102.620117
"2006-04-18" 5097.560059 5101.930176 5073.509766 5095.970215 82229400 5095.970215
"2006-04-19" 5150.390137 5172.589844 5125.569824 5158.140137 108721800 5158.140137
"2006-04-20" 5158.240234 5227.129883 5158.240234 5206.790039 121195000 5206.790039
"2006-04-21" 5223.830078 5252.379883 5221.560059 5252.379883 109810200 5252.379883
"2006-04-24" 5227.700195 5239.379883 5219.27002 5221.439941 87307000 5221.439941
"2006-04-25" 5238.640137 5255.149902 5227.939941 5235.339844 103482600 5235.339844
"2006-04-26" 5244.470215 5261.600098 5241.990234 5252.319824 104366800 5252.319824
"2006-04-27" 5257.759766 5257.759766 5169.97998 5213.549805 169400000 5213.549805
"2006-04-28" 5211.140137 5219.069824 5184.27002 5188.399902 116765400 5188.399902
"2006-05-02" 5187.339844 5249.470215 5185.680176 5241.189941 116350600 5241.189941
"2006-05-03" 5260.569824 5267.509766 5193.939941 5193.939941 134590000 5193.939941
"2006-05-04" 5198.120117 5241.490234 5187.720215 5233.700195 98354400 5233.700195
"2006-05-05" 5244.209961 5287.240234 5237.52002 5286.399902 105246600 5286.399902
"2006-05-08" 5297.5 5315.029785 5277.310059 5282.399902 85185000 5282.399902
"2006-05-09" 5292.290039 5312.180176 5272.819824 5312.180176 111713600 5312.180176
"2006-05-10" 5285.149902 5310.649902 5276.459961 5278.27002 126916200 5278.27002
"2006-05-11" 5284.060059 5329.160156 5259.120117 5262.939941 170039800 5262.939941
"2006-05-12" 5226.810059 5238.399902 5150.450195 5150.450195 212419200 5150.450195
"2006-05-15" 5130.529785 5137.430176 5052.799805 5064.850098 187040400 5064.850098
"2006-05-16" 5065.490234 5100.709961 5042.220215 5081.689941 150327200 5081.689941
"2006-05-17" 5103.580078 5110.200195 4920.310059 4920.310059 181139600 4920.310059
"2006-05-18" 4922.310059 4959.810059 4841.77002 4908.689941 199366800 4908.689941
"2006-05-19" 4933.72998 4964.839844 4906.740234 4944.569824 179287000 4944.569824
"2006-05-22" 4934.109863 4934.109863 4798.810059 4813.5 183981800 4813.5
"2006-05-23" 4847.52002 4963.100098 4847.52002 4931.529785 196174800 4931.529785
"2006-05-24" 4892.709961 4908.77002 4822.600098 4870.02002 150904800 4870.02002
"2006-05-25" 4878.509766 4949.529785 4840.580078 4949.529785 97131200 4949.529785
"2006-05-26" 4993.009766 5045.089844 4970.080078 5045.089844 162757400 5045.089844
"2006-05-29" 5022.859863 5026.359863 5009.169922 5015.319824 48836600 5015.319824
"2006-05-30" 5010.350098 5023.410156 4882.720215 4893.870117 151443400 4893.870117
"2006-05-31" 4834.560059 4937.910156 4820.060059 4930.180176 169673200 4930.180176
"2006-06-01" 4927.129883 4954.459961 4885.339844 4947.290039 123124000 4947.290039
"2006-06-02" 5000.450195 5023.169922 4937.810059 4959.700195 127736600 4959.700195
"2006-06-05" 4960.160156 4970.509766 4906.459961 4916.040039 73527800 4916.040039
"2006-06-06" 4834.439941 4857.390137 4786.430176 4797.919922 142432200 4797.919922
"2006-06-07" 4820.290039 4832.5 4767.319824 4824.77002 138972600 4824.77002
"2006-06-08" 4706.390137 4762.740234 4684.339844 4684.339844 212133400 4684.339844
"2006-06-09" 4757.549805 4785.589844 4736.490234 4768.180176 135748800 4768.180176
"2006-06-12" 4757.560059 4780.080078 4720.160156 4723.180176 99536600 4723.180176
"2006-06-13" 4635.299805 4660.339844 4594.339844 4617.589844 176945000 4617.589844
"2006-06-14" 4622.220215 4642.149902 4564.689941 4615.439941 236820000 4615.439941
"2006-06-15" 4639.399902 4729.799805 4639.399902 4724.580078 174063400 4724.580078
"2006-06-16" 4789.939941 4801.629883 4681.470215 4694.890137 286744800 4694.890137
"2006-06-19" 4722.620117 4773.540039 4718.720215 4729.02002 123956200 4729.02002
"2006-06-20" 4687.390137 4770.419922 4678.370117 4770.419922 129009400 4770.419922
"2006-06-21" 4780.450195 4785.859863 4711.169922 4774.72998 130401600 4774.72998
"2006-06-22" 4828.629883 4838.540039 4775.589844 4803.290039 108699800 4803.290039
"2006-06-23" 4812.799805 4834.200195 4788.799805 4817.629883 98519600 4817.629883
"2006-06-26" 4838.720215 4842.799805 4796.149902 4801.490234 114452400 4801.490234
"2006-06-27" 4829.160156 4832.160156 4762.819824 4771.240234 111293500 4771.240234
"2006-06-28" 4751.790039 4802.609863 4744.580078 4774 110729100 4774
"2006-06-29" 4814.910156 4880.379883 4800.490234 4880.379883 119663300 4880.379883
"2006-06-30" 4946.589844 4974.529785 4914.25 4965.959961 136360100 4965.959961
"2006-07-03" 4967.069824 4982.839844 4952.160156 4980.620117 102830500 4980.620117
"2006-07-04" 4985.839844 4985.839844 4948.410156 4983.879883 57923600 4983.879883
"2006-07-05" 4959.930176 4963.439941 4902.569824 4921.299805 101208700 4921.299805
"2006-07-06" 4935.279785 4971.689941 4933.189941 4966.450195 114194500 4966.450195
"2006-07-07" 4950.709961 4977.680176 4921.569824 4953.709961 94507600 4953.709961
"2006-07-10" 4939.200195 4989.290039 4908.97998 4982.47998 83373600 4982.47998
"2006-07-11" 4954.149902 4975.779785 4903.279785 4914.390137 150050600 4914.390137
"2006-07-12" 4946.120117 4978.72998 4932.700195 4941.72998 110991000 4941.72998
"2006-07-13" 4903.580078 4904.009766 4834.810059 4852.52002 144990300 4852.52002
"2006-07-14" 4811.799805 4842.850098 4780.790039 4780.790039 92409200 4780.790039
"2006-07-17" 4790.919922 4790.919922 4710.609863 4750.080078 115001000 4750.080078
"2006-07-18" 4740.009766 4763.830078 4715.620117 4734.540039 108713400 4734.540039
"2006-07-19" 4733.27002 4846.540039 4733.27002 4846.540039 129790900 4846.540039
"2006-07-20" 4870.27002 4895.100098 4854.580078 4865.040039 104987200 4865.040039
"2006-07-21" 4841.279785 4860.490234 4802.589844 4818.549805 104798000 4818.549805
"2006-07-24" 4827.069824 4919.439941 4826.169922 4914.930176 87998600 4914.930176
"2006-07-25" 4931.939941 4958.049805 4915.899902 4933.120117 99402000 4933.120117
"2006-07-26" 4937.069824 4954.799805 4925.470215 4943 105539600 4943
"2006-07-27" 4974.419922 5001.209961 4961.540039 5001.209961 162148200 5001.209961
"2006-07-28" 4978.069824 5030.779785 4962.540039 5028.509766 112566100 5028.509766
"2006-07-31" 5024.509766 5034.060059 5006.279785 5009.419922 75857600 5009.419922
"2006-08-01" 5010.950195 5024.089844 4932.410156 4948.22998 97199400 4948.22998
"2006-08-02" 4984.109863 5027.200195 4976.509766 5026.25 107618900 5026.25
"2006-08-03" 5034.459961 5038.680176 4958.180176 4983.680176 116772200 4983.680176
"2006-08-04" 5013.430176 5060.470215 4995.77002 5040.950195 110079200 5040.950195
"2006-08-07" 4980.439941 4995.5 4950.180176 4956.339844 83503800 4956.339844
"2006-08-08" 4986.910156 4991.490234 4943.569824 4967.950195 80601600 4967.950195
"2006-08-09" 4982.839844 5033.189941 4948.180176 5025.149902 100289100 5025.149902
"2006-08-10" 4973.72998 4986.600098 4935.959961 4976.640137 100626500 4976.640137
"2006-08-11" 4993.129883 5015.009766 4962.620117 4985.52002 79776400 4985.52002
"2006-08-14" 5019.169922 5050.399902 5015.47998 5046.930176 65948600 5046.930176
"2006-08-15" 5033.200195 5125.620117 5031.220215 5115.02002 89813200 5115.02002
"2006-08-16" 5117.220215 5140.72998 5102.22998 5137.310059 114886000 5137.310059
"2006-08-17" 5139.779785 5144.839844 5122.399902 5144.839844 101353200 5144.839844
"2006-08-18" 5142.669922 5157.600098 5127.439941 5135.689941 109359300 5135.689941
"2006-08-21" 5126.740234 5136.220215 5094.72998 5104.649902 66132800 5104.649902
"2006-08-22" 5126.189941 5131.180176 5072.72998 5128.330078 84813600 5128.330078
"2006-08-23" 5126.549805 5131.509766 5075.439941 5082.72998 73152800 5082.72998
"2006-08-24" 5085.439941 5128.959961 5062.939941 5112.850098 81129600 5112.850098
"2006-08-25" 5118.410156 5133.779785 5089.450195 5111.129883 60195000 5111.129883
"2006-08-28" 5104.379883 5154.27002 5083.009766 5148.52002 49177800 5148.52002
"2006-08-29" 5151.680176 5183.470215 5144.47998 5160.319824 86611200 5160.319824
"2006-08-30" 5176.970215 5196.910156 5162.709961 5182.790039 96444800 5182.790039
"2006-08-31" 5196.080078 5196.899902 5157.560059 5165.040039 101008000 5165.040039
"2006-09-01" 5181.97998 5206.22998 5170.009766 5183.450195 96221800 5183.450195
"2006-09-04" 5195.180176 5209.060059 5190.379883 5203.240234 73468400 5203.240234
"2006-09-05" 5201.959961 5202.439941 5147.330078 5172.850098 86220000 5172.850098
"2006-09-06" 5173.359863 5179.879883 5107.950195 5115.52002 113062500 5115.52002
"2006-09-07" 5090.240234 5090.27002 5043.759766 5060.089844 115739300 5060.089844
"2006-09-08" 5072.75 5091.319824 5058.069824 5073.569824 88738600 5073.569824
"2006-09-11" 5042.879883 5058.310059 5018.180176 5058.310059 111996600 5058.310059
"2006-09-12" 5062.939941 5129.359863 5037.72998 5125.970215 133715300 5125.970215
"2006-09-13" 5142.97998 5152.890137 5113.220215 5137.930176 103605100 5137.930176
"2006-09-14" 5149.089844 5165.390137 5106.25 5123.850098 106001900 5123.850098
"2006-09-15" 5131.02002 5163.060059 5112.879883 5144.879883 219081000 5144.879883
"2006-09-18" 5152.899902 5159.459961 5119.359863 5146.959961 85135800 5146.959961
"2006-09-19" 5148.680176 5151.779785 5091.939941 5115.990234 108300900 5115.990234
"2006-09-20" 5110.609863 5199.109863 5106.009766 5192.740234 125862600 5192.740234
"2006-09-21" 5190.279785 5222.830078 5175.180176 5208.319824 132922500 5208.319824
"2006-09-22" 5169.509766 5182.72998 5122.77002 5141.950195 97423200 5141.950195
"2006-09-25" 5156.439941 5183.890137 5126.390137 5146.490234 114342200 5146.490234
"2006-09-26" 5184.830078 5229.140137 5176.649902 5219.589844 126516800 5219.589844
"2006-09-27" 5240.97998 5252.75 5208.890137 5243.100098 126340900 5243.100098
"2006-09-28" 5237.580078 5263.439941 5232.779785 5250.009766 123162900 5250.009766
"2006-09-29" 5258.839844 5285.339844 5246.97998 5250.009766 92262000 5250.009766
"2006-10-02" 5268.629883 5276.22998 5229.220215 5243.129883 90264000 5243.129883
"2006-10-03" 5223.75 5230.509766 5196.069824 5219.790039 98904000 5219.790039
"2006-10-04" 5219.25 5261.240234 5216.359863 5256.549805 135673700 5256.549805
"2006-10-05" 5298.060059 5300.180176 5278.040039 5288.529785 120151100 5288.529785
"2006-10-06" 5295 5295 5259.220215 5282.060059 116115700 5282.060059
"2006-10-09" 5261.870117 5291.319824 5261.77002 5284.740234 87269600 5284.740234
"2006-10-10" 5297.040039 5313.819824 5285.359863 5309.790039 110476600 5309.790039
"2006-10-11" 5297.879883 5313.720215 5271.560059 5313.189941 114165200 5313.189941
"2006-10-12" 5317.25 5363.870117 5310.419922 5361.509766 143355800 5361.509766
"2006-10-13" 5368.799805 5372.810059 5344.689941 5353.22998 106051900 5353.22998
"2006-10-16" 5359 5366.259766 5341.629883 5361.970215 88648000 5361.970215
"2006-10-17" 5347.890137 5353.669922 5298.879883 5302.990234 119019400 5302.990234
"2006-10-18" 5328.240234 5381.899902 5324.25 5361.290039 113033100 5361.290039
"2006-10-19" 5337.600098 5377.740234 5329.680176 5359.740234 99477000 5359.740234
"2006-10-20" 5373.200195 5399.830078 5359.799805 5375.350098 108537300 5375.350098
"2006-10-23" 5391.779785 5420.22998 5361.379883 5411.810059 81489800 5411.810059
"2006-10-24" 5407.790039 5411.370117 5388.140137 5404.540039 160770400 5404.540039
"2006-10-25" 5398.169922 5427.100098 5395.720215 5422.279785 130502700 5422.279785
"2006-10-26" 5447.779785 5458.209961 5421.790039 5433.790039 155963000 5433.790039
"2006-10-27" 5436.620117 5448.669922 5373.259766 5396.029785 121396000 5396.029785
"2006-10-30" 5352.870117 5365.890137 5341.77002 5362.22998 93173800 5362.22998
"2006-10-31" 5349.950195 5372.350098 5337.109863 5348.72998 123345100 5348.72998
"2006-11-01" 5351.359863 5387.77002 5340.060059 5370.859863 73634800 5370.859863
"2006-11-02" 5345.660156 5354.919922 5290.27002 5310.069824 108283300 5310.069824
"2006-11-03" 5325.049805 5359.740234 5305.720215 5336.299805 104616600 5336.299805
"2006-11-06" 5351.459961 5402.359863 5347.399902 5402.359863 99891200 5402.359863
"2006-11-07" 5407.160156 5447.02002 5400.720215 5437.779785 129042500 5437.779785
"2006-11-08" 5411.049805 5441.910156 5403.379883 5437.160156 108489600 5437.160156
"2006-11-09" 5443.72998 5451.350098 5426.25 5448.600098 120776400 5448.600098
"2006-11-10" 5430.959961 5454.600098 5418.97998 5447.5 95019400 5447.5
"2006-11-13" 5445.470215 5502.470215 5444.009766 5490.560059 94417000 5490.560059
"2006-11-14" 5498.799805 5500.720215 5459.890137 5476.279785 106625800 5476.279785
"2006-11-15" 5504.379883 5511.529785 5486.240234 5511.529785 96072400 5511.529785
"2006-11-16" 5500.680176 5518.430176 5490.870117 5505.720215 110751300 5505.720215
"2006-11-17" 5479.959961 5489.120117 5422.009766 5439.709961 129928000 5439.709961
"2006-11-20" 5414.310059 5466.830078 5394.049805 5454.740234 87725200 5454.740234
"2006-11-21" 5451.97998 5486.209961 5449.899902 5459.350098 89983600 5459.350098
"2006-11-22" 5481.209961 5494.339844 5439.25 5452.490234 124419500 5452.490234
"2006-11-23" 5465.72998 5470.75 5399.810059 5424.859863 81019200 5424.859863
"2006-11-24" 5407.22998 5416.359863 5349.669922 5389.459961 106445000 5389.459961
"2006-11-27" 5377.25 5402.089844 5308.649902 5308.649902 115500800 5308.649902
"2006-11-28" 5304.5 5321.109863 5272.470215 5306.240234 122292500 5306.240234
"2006-11-29" 5336.390137 5381.25 5317.419922 5381.25 120934900 5381.25
"2006-11-30" 5388.379883 5398.959961 5325.259766 5327.640137 161144300 5327.640137
"2006-12-01" 5341.620117 5365.299805 5239.839844 5254.049805 253275000 5254.049805
"2006-12-04" 5268.240234 5299.120117 5246.379883 5296.080078 121021300 5296.080078
"2006-12-05" 5311.879883 5374.109863 5298.930176 5359.689941 149481000 5359.689941
"2006-12-06" 5362.640137 5376.149902 5325.049805 5350.620117 116672900 5350.620117
"2006-12-07" 5331.430176 5401.490234 5330.97998 5379.209961 139419300 5379.209961
"2006-12-08" 5354.759766 5387.700195 5329.490234 5384.160156 119560300 5384.160156
"2006-12-11" 5413.129883 5432.350098 5401.379883 5427.560059 130505100 5427.560059
"2006-12-12" 5429.359863 5432.569824 5406.549805 5426.819824 126213900 5426.819824
"2006-12-13" 5428.490234 5480.399902 5421.839844 5475.850098 149098700 5475.850098
"2006-12-14" 5496.129883 5516.5 5490.310059 5509.580078 125106700 5509.580078
"2006-12-15" 5525.379883 5553.450195 5513.629883 5541.620117 194906000 5541.620117
"2006-12-18" 5533.080078 5545 5526.830078 5530.319824 107545900 5530.319824
"2006-12-19" 5498.47998 5507.75 5464.870117 5484.759766 112640000 5484.759766
"2006-12-20" 5512.310059 5524.97998 5507.870117 5514.419922 100254600 5514.419922
"2006-12-21" 5499.430176 5527.109863 5496.959961 5510.390137 98855400 5510.390137
"2006-12-22" 5496.540039 5503.200195 5453.109863 5453.939941 68259600 5453.939941
"2006-12-27" 5482.680176 5540.009766 5478.850098 5540.009766 55541200 5540.009766
"2006-12-28" 5546.740234 5549.470215 5520.77002 5533.359863 51716200 5533.359863
"2006-12-29" 5531.629883 5553.859863 5531.629883 5541.759766 50608800 5541.759766
"2007-01-02" 5575.759766 5621.649902 5575.629883 5617.709961 85910000 5617.709961
"2007-01-03" 5621 5623.669922 5596.819824 5610.919922 118580700 5610.919922
"2007-01-04" 5573.72998 5585.540039 5547.169922 5574.560059 130465700 5574.560059
"2007-01-05" 5552.640137 5566.240234 5517.350098 5517.350098 126420500 5517.350098
"2007-01-08" 5532.569824 5555.669922 5509.060059 5518.589844 115053800 5518.589844
"2007-01-09" 5549.009766 5563.47998 5532.620117 5533.029785 151688200 5533.029785
"2007-01-10" 5505.359863 5524.109863 5473.470215 5501.950195 134474700 5501.950195
"2007-01-11" 5523.720215 5609.799805 5515.600098 5609.799805 157830500 5609.799805
"2007-01-12" 5597.02002 5619.930176 5589.029785 5617.620117 129982000 5617.620117
"2007-01-15" 5641.370117 5649.759766 5623.350098 5631.080078 96391200 5631.080078
"2007-01-16" 5637.27002 5645.200195 5588.77002 5591.540039 119572400 5591.540039
"2007-01-17" 5592.310059 5602.680176 5538.47998 5561.779785 117555700 5561.779785
"2007-01-18" 5584.75 5609.339844 5539.819824 5555.040039 153034400 5555.040039
"2007-01-19" 5554.5 5623.399902 5529.439941 5614.700195 161119200 5614.700195
"2007-01-22" 5630.410156 5639.700195 5576.560059 5579.779785 127162700 5579.779785
"2007-01-23" 5582.990234 5592.819824 5539.759766 5575.069824 240186200 5575.069824
"2007-01-24" 5595.959961 5646.140137 5593.359863 5638.080078 149718200 5638.080078
"2007-01-25" 5649.009766 5658.080078 5590.649902 5609.200195 131019000 5609.200195
"2007-01-26" 5577.310059 5611.839844 5547.680176 5582.299805 136073800 5582.299805
"2007-01-29" 5592.72998 5630.330078 5582.430176 5619.700195 105438200 5619.700195
"2007-01-30" 5610.890137 5653.879883 5603.22998 5645.589844 104085700 5645.589844
"2007-01-31" 5637.77002 5653.759766 5601.169922 5608.310059 116580400 5608.310059
"2007-02-01" 5664.089844 5689.439941 5657.22998 5662.25 132583400 5662.25
"2007-02-02" 5680.129883 5693.470215 5666.77002 5677.299805 119787900 5677.299805
"2007-02-05" 5671.22998 5691.830078 5659.359863 5681.109863 103841700 5681.109863
"2007-02-06" 5680.120117 5699.27002 5670.47998 5676.779785 100431900 5676.779785
"2007-02-07" 5687.27002 5710.569824 5681.890137 5703 122518400 5703
"2007-02-08" 5705.160156 5711.040039 5652.47998 5665.100098 119012600 5665.100098
"2007-02-09" 5699.180176 5710.310059 5688.939941 5692.450195 123393300 5692.450195
"2007-02-12" 5670.72998 5670.72998 5625.169922 5643.950195 102407200 5643.950195
"2007-02-13" 5656.47998 5682.689941 5651.27002 5682.689941 115131700 5682.689941
"2007-02-14" 5700.399902 5725.839844 5693.359863 5725.839844 125880400 5725.839844
"2007-02-15" 5724.540039 5729.160156 5703.669922 5720.879883 140234300 5720.879883
"2007-02-16" 5716.430176 5728.359863 5703.640137 5713.589844 109439300 5713.589844
"2007-02-19" 5723.049805 5758.330078 5717.370117 5739.899902 84568200 5739.899902
"2007-02-20" 5739.27002 5744.779785 5678.379883 5713.450195 101759500 5713.450195
"2007-02-21" 5732.799805 5736.240234 5677.589844 5694.560059 110464500 5694.560059
"2007-02-22" 5723.149902 5737.359863 5700.779785 5707.859863 113583300 5707.859863
"2007-02-23" 5723.790039 5727.600098 5688.830078 5716.379883 134365000 5716.379883
"2007-02-26" 5732.279785 5771.689941 5728.069824 5762.540039 104397000 5762.540039
"2007-02-27" 5719.040039 5719.450195 5581.060059 5588.390137 208229600 5588.390137
"2007-02-28" 5475.890137 5556.850098 5458.649902 5516.319824 248669100 5516.319824
"2007-03-01" 5502.089844 5555.370117 5355.75 5458.399902 285963100 5458.399902
"2007-03-02" 5480.27002 5499.220215 5391.100098 5424.700195 182954000 5424.700195
"2007-03-05" 5325.140137 5404.140137 5303.290039 5385.029785 188472900 5385.029785
"2007-03-06" 5431.149902 5443.950195 5399.120117 5437.129883 165844200 5437.129883
"2007-03-07" 5458.299805 5469.009766 5430.700195 5455.069824 146583800 5455.069824
"2007-03-08" 5493.700195 5529.310059 5481.549805 5524.259766 146668500 5524.259766
"2007-03-09" 5515.919922 5549.299805 5473.319824 5537.839844 137914100 5537.839844
"2007-03-12" 5553.819824 5565.419922 5478.52002 5496.069824 121047700 5496.069824
"2007-03-13" 5498.580078 5508.560059 5432.509766 5432.939941 129619800 5432.939941
"2007-03-14" 5346.740234 5366.709961 5295.580078 5296.220215 214300300 5296.220215
"2007-03-15" 5376.359863 5389.850098 5320.370117 5389.850098 157388900 5389.850098
"2007-03-16" 5380.129883 5420.620117 5346.72998 5382.160156 191552000 5382.160156
"2007-03-19" 5435.370117 5459.399902 5411.540039 5458.950195 68657400 5458.950195
"2007-03-20" 5459.669922 5504.839844 5426.430176 5503.27002 140060100 5503.27002
"2007-03-21" 5499.049805 5518.120117 5490.580078 5502.180176 125262700 5502.180176
"2007-03-22" 5577.720215 5610.430176 5560.5 5598.370117 170424700 5598.370117
"2007-03-23" 5589.799805 5642.189941 5576.819824 5634.75 132817900 5634.75
"2007-03-26" 5638.47998 5638.629883 5546.279785 5576.299805 155438900 5576.299805
"2007-03-27" 5609.660156 5617.970215 5572.009766 5587.060059 116854900 5587.060059
"2007-03-28" 5563.5 5574.910156 5530.790039 5552.689941 128851600 5552.689941
"2007-03-29" 5579.990234 5633.419922 5578.839844 5631.529785 102912200 5631.529785
"2007-03-30" 5630.169922 5674.259766 5609.02002 5634.160156 106559100 5634.160156
"2007-04-02" 5623.399902 5648.180176 5609.279785 5645.560059 116783000 5645.560059
"2007-04-03" 5681.649902 5713.529785 5669.279785 5711.910156 117590800 5711.910156
"2007-04-04" 5730.279785 5739.009766 5707.390137 5739.009766 122864200 5739.009766
"2007-04-05" 5731.700195 5751.330078 5721 5741.379883 79691800 5741.379883
"2007-04-10" 5750.470215 5774.970215 5725.930176 5766.27002 108048000 5766.27002
"2007-04-11" 5757.939941 5798.209961 5741.27002 5751.919922 107745000 5751.919922
"2007-04-12" 5744.419922 5759.27002 5701.350098 5748.939941 113848800 5748.939941
"2007-04-13" 5762.060059 5794.620117 5748.740234 5789.339844 92576400 5789.339844
"2007-04-16" 5815.359863 5861.970215 5806.52002 5861.970215 115781700 5861.970215
"2007-04-17" 5844.490234 5871.859863 5820.740234 5858.140137 115309500 5858.140137
"2007-04-18" 5849.200195 5859.169922 5813.459961 5835.950195 126860400 5835.950195
"2007-04-19" 5775.560059 5834.25 5745.029785 5829.040039 159945600 5829.040039
"2007-04-20" 5856.5 5957.799805 5855.259766 5938.899902 193738900 5938.899902
"2007-04-23" 5937.149902 5958.470215 5904.560059 5917.319824 113092800 5917.319824
"2007-04-24" 5911.649902 5923.609863 5860.689941 5886.029785 173394900 5886.029785
"2007-04-25" 5902.540039 5962.390137 5902.540039 5947.330078 140026000 5947.330078
"2007-04-26" 5979.959961 5981.549805 5930.910156 5944.439941 141436800 5944.439941
"2007-04-27" 5940.759766 5950.990234 5908.379883 5930.77002 112308900 5930.77002
"2007-04-30" 5913.029785 5976.339844 5913.029785 5960.040039 85311800 5960.040039
"2007-05-02" 5985.200195 6001.169922 5958.97998 5990.129883 135801500 5990.129883
"2007-05-03" 6018.589844 6019.700195 5969.709961 6004.279785 120110300 6004.279785
"2007-05-04" 6012.549805 6075.580078 5999.790039 6068.830078 138972600 6068.830078
"2007-05-07" 6079.859863 6081.779785 6058.919922 6071.47998 72714200 6071.47998
"2007-05-08" 6057.589844 6064.200195 6015.990234 6034.25 105854600 6034.25
"2007-05-09" 6070.180176 6078.279785 6020.689941 6051.629883 122942600 6051.629883
"2007-05-10" 6044.669922 6058.100098 6006.990234 6012.759766 131952500 6012.759766
"2007-05-11" 5956 6051.189941 5927.509766 6050.629883 181268700 6050.629883
"2007-05-14" 6070.299805 6070.299805 6016.959961 6026.419922 103490000 6026.419922
"2007-05-15" 6001.75 6057.709961 5987.490234 6049.759766 130952400 6049.759766
"2007-05-16" 6039.549805 6053.02002 6012.839844 6017.910156 127693700 6017.910156
"2007-05-17" 6044.149902 6048.970215 6010.759766 6027 79766400 6027
"2007-05-18" 6018.22998 6111.720215 6016.120117 6101.140137 158775400 6101.140137
"2007-05-21" 6091.589844 6110.310059 6062.330078 6089.910156 107917800 6089.910156
"2007-05-22" 6093.640137 6106.97998 6076.870117 6089.720215 122899200 6089.720215
"2007-05-23" 6093.609863 6121.870117 6093.319824 6120.200195 155669900 6120.200195
"2007-05-24" 6069.950195 6110.359863 6039.319824 6048.310059 137761900 6048.310059
"2007-05-25" 6019.680176 6073.370117 6011.490234 6057.490234 111888100 6057.490234
"2007-05-28" 6065.25 6073.990234 6051.169922 6071.470215 17502800 6071.470215
"2007-05-29" 6079.669922 6079.669922 6044.509766 6056.390137 91777400 6056.390137
"2007-05-30" 6015.75 6046.109863 5986.259766 6042.149902 117129000 6042.149902
"2007-05-31" 6086.859863 6119.330078 6066.97998 6104 146410000 6104
"2007-06-01" 6113.180176 6168.149902 6105.609863 6168.149902 131789900 6168.149902
"2007-06-04" 6157.330078 6163.899902 6112.290039 6125.810059 114559400 6125.810059
"2007-06-05" 6140.060059 6142.370117 6076.589844 6078.540039 127436500 6078.540039
"2007-06-06" 6072.640137 6080.700195 5971.419922 5977.870117 156474400 5977.870117
"2007-06-07" 5982.540039 5999.810059 5879.049805 5890.490234 194615600 5890.490234
"2007-06-08" 5876.649902 5917.839844 5837.140137 5883.290039 175318500 5883.290039
"2007-06-11" 5939.339844 5948.02002 5915.060059 5940.089844 121877900 5940.089844
"2007-06-12" 5928.810059 5944.589844 5882.439941 5898.160156 137340100 5898.160156
"2007-06-13" 5878.839844 5951.120117 5851.47998 5934.27002 141014900 5934.27002
"2007-06-14" 5974.589844 6047.22998 5971.060059 6047.22998 196892900 6047.22998
"2007-06-15" 6063.52002 6122.310059 6056.680176 6105.279785 251054700 6105.279785
"2007-06-18" 6117.52002 6118.819824 6065.080078 6087.149902 124120600 6087.149902
"2007-06-19" 6091.919922 6106.890137 6058.359863 6071.669922 139110700 6071.669922
"2007-06-20" 6095.259766 6132.140137 6090.27002 6093.290039 137234600 6093.290039
"2007-06-21" 6043.180176 6063.399902 5995.370117 6029.790039 162554200 6029.790039
"2007-06-22" 6040.509766 6055.319824 6009.100098 6023.25 124716200 6023.25
"2007-06-25" 5971.959961 6010.299805 5943.240234 6002.850098 157168700 6002.850098
"2007-06-26" 5962.649902 5990.009766 5939.22998 5953.359863 132548800 5953.359863
"2007-06-27" 5921.459961 5948.120117 5897.799805 5941.669922 138099900 5941.669922
"2007-06-28" 5995.870117 6006.310059 5976.22998 6006.310059 129960500 6006.310059
"2007-06-29" 6031.740234 6054.930176 5976.950195 6054.930176 131157800 6054.930176
"2007-07-02" 6021.100098 6040.330078 6011.379883 6026.950195 108777900 6026.950195
"2007-07-03" 6074.120117 6083.990234 6065.109863 6069.839844 134204700 6069.839844
"2007-07-04" 6080.859863 6104.569824 6079.540039 6098.080078 80621400 6098.080078
"2007-07-05" 6113.22998 6115.089844 6051.919922 6059.529785 110236500 6059.529785
"2007-07-06" 6061.200195 6106.569824 6059.600098 6102.689941 88998400 6102.689941
"2007-07-09" 6118.629883 6133.120117 6097.779785 6104.660156 115446000 6104.660156
"2007-07-10" 6104.129883 6126.240234 6000.899902 6019.220215 150816000 6019.220215
"2007-07-11" 5969.910156 6010.25 5936.899902 6001.089844 151207700 6001.089844
"2007-07-12" 6026.890137 6103.049805 5989.439941 6103.049805 151206200 6103.049805
"2007-07-13" 6156.160156 6156.160156 6105.209961 6117.959961 116751000 6117.959961
"2007-07-16" 6131.740234 6132.290039 6101.549805 6125.600098 96159400 6125.600098
"2007-07-17" 6106.609863 6114.419922 6061.779785 6099.209961 106991700 6099.209961
"2007-07-18" 6040.649902 6062.140137 5995.970215 5995.970215 119895700 5995.970215
"2007-07-19" 6047.47998 6080.47998 6027.189941 6065.5 109241700 6065.5
"2007-07-20" 6050.450195 6076.259766 5952.220215 5957.160156 142083800 5957.160156
"2007-07-23" 5936.279785 6009.160156 5929.75 6009.160156 99413800 6009.160156
"2007-07-24" 5991.839844 6006.52002 5897.939941 5907.470215 134478400 5907.470215
"2007-07-25" 5885.669922 5907.709961 5804.169922 5837.109863 170007800 5837.109863
"2007-07-26" 5864 5867.509766 5675.049805 5675.049805 219990400 5675.049805
"2007-07-27" 5626.919922 5721.830078 5608.279785 5643.959961 210218300 5643.959961
"2007-07-30" 5649.049805 5684.569824 5612.359863 5646.359863 160849300 5646.359863
"2007-07-31" 5701.52002 5754 5691.209961 5751.080078 246492500 5751.080078
"2007-08-01" 5622.109863 5701.209961 5561.870117 5654.299805 214697300 5654.299805
"2007-08-02" 5704.339844 5720.169922 5661.089844 5682.069824 189216300 5682.069824
"2007-08-03" 5704.560059 5704.560059 5583.830078 5597.890137 143402200 5597.890137
"2007-08-06" 5532.589844 5573.220215 5516.649902 5532.990234 160663200 5532.990234
"2007-08-07" 5610.629883 5627.279785 5579.189941 5620.399902 163785600 5620.399902
"2007-08-08" 5671.330078 5766.560059 5652.52002 5749.290039 208927200 5749.290039
"2007-08-09" 5742.049805 5742.049805 5562.939941 5624.779785 244034500 5624.779785
"2007-08-10" 5518.209961 5558.939941 5434.930176 5448.629883 252612500 5448.629883
"2007-08-13" 5512.930176 5576.890137 5495.220215 5569.279785 170010700 5569.279785
"2007-08-14" 5513.060059 5574.370117 5463.390137 5478.660156 141481400 5478.660156
"2007-08-15" 5407.990234 5454.649902 5378.410156 5442.720215 159309100 5442.720215
"2007-08-16" 5338.740234 5344.169922 5263.149902 5265.470215 246596900 5265.470215
"2007-08-17" 5256.859863 5450.350098 5217.700195 5363.629883 295264900 5363.629883
"2007-08-20" 5428.669922 5447.609863 5390.060059 5399.379883 131677500 5399.379883
"2007-08-21" 5413.029785 5445.5 5345.080078 5418.779785 127963800 5418.779785
"2007-08-22" 5451.100098 5531.859863 5448.52002 5518.169922 137488700 5518.169922
"2007-08-23" 5575.97998 5596.160156 5523.330078 5523.330078 119966600 5523.330078
"2007-08-24" 5491.200195 5578.879883 5491.200195 5569.379883 91182400 5569.379883
"2007-08-27" 5598.72998 5617.790039 5584.839844 5590.540039 61551800 5590.540039
"2007-08-28" 5579.819824 5579.819824 5462.27002 5474.169922 116674700 5474.169922
"2007-08-29" 5441.52002 5520.02002 5425.899902 5520.02002 126622600 5520.02002
"2007-08-30" 5584.009766 5605.97998 5521.100098 5592.529785 156138700 5592.529785
"2007-08-31" 5634.069824 5686.470215 5618.850098 5662.700195 160503400 5662.700195
"2007-09-03" 5683.100098 5683.100098 5639.549805 5651.27002 95201400 5651.27002
"2007-09-04" 5636.149902 5679.950195 5602.890137 5672.720215 121855800 5672.720215
"2007-09-05" 5655.279785 5666.890137 5548.689941 5551.549805 156219500 5551.549805
"2007-09-06" 5585.540039 5596.430176 5503.120117 5576.620117 133227900 5576.620117
"2007-09-07" 5567.609863 5595.629883 5417.259766 5430.100098 174523100 5430.100098
"2007-09-10" 5432.080078 5459.339844 5378.040039 5386.430176 143979200 5386.430176
"2007-09-11" 5442.100098 5491.799805 5424.060059 5478.939941 131628900 5478.939941
"2007-09-12" 5480.97998 5519.439941 5462.560059 5508.009766 130093300 5508.009766
"2007-09-13" 5489.419922 5574.620117 5472.200195 5565.970215 248209100 5565.970215
"2007-09-14" 5540.359863 5554.950195 5487.27002 5538.919922 155751100 5538.919922
"2007-09-17" 5523.879883 5523.879883 5431.459961 5439.370117 161116400 5439.370117
"2007-09-18" 5418.950195 5557.339844 5417.009766 5549.350098 169412100 5549.350098
"2007-09-19" 5683.27002 5744.740234 5653.509766 5730.819824 237181300 5730.819824
"2007-09-20" 5686.080078 5710.839844 5670.52002 5688.759766 134824100 5688.759766
"2007-09-21" 5668.02002 5724.990234 5665.439941 5700.649902 237954700 5700.649902
"2007-09-24" 5686.470215 5711.799805 5673.069824 5692.490234 132204600 5692.490234
"2007-09-25" 5663.180176 5673.959961 5608.689941 5641.589844 149869900 5641.589844
"2007-09-26" 5659.450195 5715.310059 5659.450195 5690.77002 131948500 5690.77002
"2007-09-27" 5740.799805 5752.890137 5717.490234 5733.370117 153318300 5733.370117
"2007-09-28" 5728.950195 5734.120117 5679.029785 5715.689941 172277900 5715.689941
"2007-10-01" 5670.790039 5780.790039 5660.759766 5773.259766 137687000 5773.259766
"2007-10-02" 5811.259766 5823.5 5793.189941 5799.27002 166284800 5799.27002
"2007-10-03" 5798.240234 5809.5 5779.450195 5806.180176 130892500 5806.180176
"2007-10-04" 5783.299805 5825.939941 5776.180176 5804.390137 136975500 5804.390137
"2007-10-05" 5810.810059 5854.810059 5793.680176 5843.240234 126537800 5843.240234
"2007-10-08" 5852.319824 5852.319824 5824.069824 5829.399902 84122800 5829.399902
"2007-10-09" 5819.830078 5863.950195 5805.669922 5861.930176 117387900 5861.930176
"2007-10-10" 5863.879883 5874.959961 5808.47998 5838.490234 127046100 5838.490234
"2007-10-11" 5835.779785 5882.069824 5835.779785 5862.830078 155520900 5862.830078
"2007-10-12" 5816.669922 5843.950195 5779.040039 5843.950195 157555900 5843.950195
"2007-10-15" 5842.879883 5867.950195 5795.669922 5807.439941 122481700 5807.439941
"2007-10-16" 5779.830078 5789.669922 5739.859863 5774.359863 172181400 5774.359863
"2007-10-17" 5776.27002 5843.759766 5759.97998 5818.799805 147967700 5818.799805
"2007-10-18" 5830.47998 5838.970215 5740.810059 5767.240234 138029400 5767.240234
"2007-10-19" 5751.540039 5780.5 5728.359863 5740.47998 128502700 5740.47998
"2007-10-22" 5635.700195 5669.160156 5630.799805 5661.27002 139502300 5661.27002
"2007-10-23" 5694.330078 5728.850098 5686.220215 5705.049805 121140900 5705.049805
"2007-10-24" 5711.740234 5733.870117 5654.100098 5674.669922 142251500 5674.669922
"2007-10-25" 5722.089844 5767.109863 5710.049805 5760.299805 184943300 5760.299805
"2007-10-26" 5776.259766 5805.029785 5744.930176 5794.870117 147499000 5794.870117
"2007-10-29" 5845.850098 5850.810059 5822.439941 5836.189941 119083700 5836.189941
"2007-10-30" 5821.200195 5822.990234 5795.180176 5803.930176 122441800 5803.930176
"2007-10-31" 5804.439941 5847.950195 5793.839844 5847.950195 139520000 5847.950195
"2007-11-01" 5851.759766 5855.350098 5704.810059 5730.919922 154078400 5730.919922
"2007-11-02" 5684.910156 5726.120117 5668.669922 5720.419922 157015700 5720.419922
"2007-11-05" 5676.759766 5697.709961 5660.140137 5684.620117 125527600 5684.620117
"2007-11-06" 5702.390137 5728.700195 5683.97998 5709.419922 132163400 5709.419922
"2007-11-07" 5737.629883 5759.529785 5646.120117 5683.220215 176244800 5683.220215
"2007-11-08" 5602.339844 5675.029785 5589.5 5631.629883 194051800 5631.629883
"2007-11-09" 5641.22998 5661.410156 5493.600098 5524.180176 202344000 5524.180176
"2007-11-12" 5488.97998 5540.339844 5483.709961 5535.560059 150002200 5535.560059
"2007-11-13" 5508.509766 5554.120117 5486.290039 5538.910156 142500900 5538.910156
"2007-11-14" 5625.560059 5638.819824 5591.040039 5613.600098 166900700 5613.600098
"2007-11-15" 5598.129883 5610.97998 5526.27002 5561.129883 153113300 5561.129883
"2007-11-16" 5519.049805 5551.819824 5497.089844 5523.629883 166546800 5523.629883
"2007-11-19" 5519.970215 5564.649902 5428.959961 5432.569824 177463800 5432.569824
"2007-11-20" 5460.350098 5516.660156 5412.930176 5506.680176 193344500 5506.680176
"2007-11-21" 5428.220215 5442.549805 5358.759766 5381.299805 201349000 5381.299805
"2007-11-22" 5402.790039 5433.459961 5364.25 5416.100098 138869100 5416.100098
"2007-11-23" 5406.459961 5529.799805 5406.459961 5521.169922 144272600 5521.169922
"2007-11-26" 5558.060059 5568.009766 5450.370117 5458.390137 128387400 5458.390137
"2007-11-27" 5421.709961 5467.430176 5383.669922 5434.169922 161738000 5434.169922
"2007-11-28" 5461.919922 5578.080078 5406.990234 5561.209961 180089000 5561.209961
"2007-11-29" 5596.689941 5615 5550 5598.109863 137166100 5598.109863
"2007-11-30" 5602.580078 5685.529785 5597.220215 5670.569824 180490500 5670.569824
"2007-12-03" 5654.100098 5680.47998 5620.189941 5629.459961 135402100 5629.459961
"2007-12-04" 5619.629883 5621.870117 5538.319824 5547.209961 154046600 5547.209961
"2007-12-05" 5585.72998 5663.220215 5577.27002 5659.069824 130749300 5659.069824
"2007-12-06" 5681.709961 5724.509766 5627.680176 5673.759766 142319700 5673.759766
"2007-12-07" 5700.459961 5744.759766 5700.459961 5718.75 138365500 5718.75
"2007-12-10" 5683.600098 5771.439941 5681.359863 5750.919922 120277100 5750.919922
"2007-12-11" 5765.27002 5768.220215 5702.529785 5724.759766 127539800 5724.759766
"2007-12-12" 5650.419922 5795.220215 5625.009766 5743.319824 158409200 5743.319824
"2007-12-13" 5677.160156 5677.200195 5582.109863 5590.910156 167342600 5590.910156
"2007-12-14" 5624.950195 5631.540039 5560.589844 5605.359863 115568300 5605.359863
"2007-12-17" 5532.669922 5541.560059 5499.569824 5514.879883 143939200 5514.879883
"2007-12-18" 5498.620117 5581.180176 5498.620117 5509.370117 129472800 5509.370117
"2007-12-19" 5516.779785 5547.759766 5465.97998 5497.419922 122648800 5497.419922
"2007-12-20" 5520.959961 5549.52002 5493.75 5511.450195 134068100 5511.450195
"2007-12-21" 5577.100098 5622.609863 5562.680176 5602.77002 286831900 5602.77002
"2007-12-24" 5619.859863 5621.799805 5603.399902 5614.279785 23649000 5614.279785
"2007-12-27" 5626.129883 5656.140137 5617.660156 5627.47998 82236200 5627.47998
"2007-12-28" 5595.189941 5640 5593.919922 5627.25 64864000 5627.25
"2007-12-31" 5621.120117 5621.830078 5600.620117 5614.080078 21781800 5614.080078
"2008-01-02" 5609.97998 5665.939941 5530.430176 5550.359863 100458200 5550.359863
"2008-01-03" 5538.200195 5559.049805 5515.609863 5546.080078 117504500 5546.080078
"2008-01-04" 5543.689941 5567.089844 5417.529785 5446.790039 162947200 5446.790039
"2008-01-07" 5432 5475.25 5429.319824 5452.830078 181161800 5452.830078
"2008-01-08" 5476.509766 5533.930176 5471.140137 5495.669922 174857100 5495.669922
"2008-01-09" 5459.399902 5463.069824 5420.060059 5435.419922 198041500 5435.419922
"2008-01-10" 5468.540039 5471.819824 5394.52002 5400.430176 166136700 5400.430176
"2008-01-11" 5398.490234 5410.910156 5349.25 5371.410156 178858400 5371.410156
"2008-01-14" 5345.830078 5421.220215 5343.25 5403.509766 142891500 5403.509766
"2008-01-15" 5390.370117 5394.140137 5250.089844 5250.819824 192383100 5250.819824
"2008-01-16" 5216.220215 5289.049805 5177.680176 5225.390137 233648700 5225.390137
"2008-01-17" 5278.290039 5278.5 5150.240234 5157.089844 204957900 5157.089844
"2008-01-18" 5159.560059 5231.560059 5081.22998 5092.399902 255148000 5092.399902
"2008-01-21" 5006.47998 5012.529785 4726.759766 4744.450195 365210100 4744.450195
"2008-01-22" 4544.790039 4903.990234 4505.140137 4842.540039 463552500 4842.540039
"2008-01-23" 4950 4950 4591.240234 4636.759766 353541900 4636.759766
"2008-01-24" 4816.990234 4916.97998 4773.529785 4915.290039 323092800 4915.290039
"2008-01-25" 5001.569824 5001.569824 4855.430176 4878.120117 232316200 4878.120117
"2008-01-28" 4791.5 4854.339844 4755.97998 4848.299805 166274300 4848.299805
"2008-01-29" 4893.379883 4949.399902 4868.009766 4941.450195 167172600 4941.450195
"2008-01-30" 4911.72998 4911.799805 4841.299805 4873.569824 178151400 4873.569824
"2008-01-31" 4863.370117 4907.669922 4762.72998 4869.790039 216186900 4869.790039
"2008-02-01" 4935.790039 5009.160156 4927.180176 4978.060059 225981000 4978.060059
"2008-02-04" 5027.259766 5027.259766 4954.930176 4973.640137 131717900 4973.640137
"2008-02-05" 4970.089844 4970.790039 4767.450195 4776.859863 200152000 4776.859863
"2008-02-06" 4729.410156 4823.029785 4729.410156 4816.430176 211346000 4816.430176
"2008-02-07" 4792.560059 4797.540039 4683.060059 4723.799805 221349300 4723.799805
"2008-02-08" 4764.859863 4789.379883 4679.799805 4709.649902 224328000 4709.649902
"2008-02-11" 4653.149902 4734.72998 4644.740234 4682.700195 154090700 4682.700195
"2008-02-12" 4728.779785 4846.970215 4676.100098 4840.709961 196522500 4840.709961
"2008-02-13" 4791.819824 4887.310059 4781.5 4855.399902 168735900 4855.399902
"2008-02-14" 4923.970215 4926.330078 4835.77002 4858.649902 177895400 4858.649902
"2008-02-15" 4857.490234 4877.660156 4743.930176 4771.790039 175653200 4771.790039
"2008-02-18" 4810.290039 4879.22998 4810.290039 4861.799805 99598200 4861.799805
"2008-02-19" 4844.52002 4940.359863 4806.169922 4885.830078 153181200 4885.830078
"2008-02-20" 4828.359863 4866.899902 4779.140137 4812.810059 168788700 4812.810059
"2008-02-21" 4854.100098 4905.169922 4834.040039 4858.850098 162398400 4858.850098
"2008-02-22" 4818.72998 4878.180176 4786.669922 4824.549805 162038700 4824.549805
"2008-02-25" 4877.890137 4925.939941 4870.410156 4919.259766 143544400 4919.259766
"2008-02-26" 4955.709961 4980.649902 4917.149902 4973.069824 176562600 4973.069824
"2008-02-27" 4990.629883 4992.77002 4892.589844 4968.819824 182277000 4968.819824
"2008-02-28" 4939.149902 4964.089844 4856.049805 4865.22998 178539100 4865.22998
"2008-02-29" 4837.009766 4873.02002 4768.529785 4790.660156 196078300 4790.660156
"2008-03-03" 4723.220215 4764.149902 4698 4742.660156 150295500 4742.660156
"2008-03-04" 4749.069824 4782.859863 4655.25 4675.910156 163286600 4675.910156
"2008-03-05" 4723.100098 4767.589844 4689.029785 4756.419922 141700700 4756.419922
"2008-03-06" 4767.040039 4767.040039 4664.140137 4678.049805 158195900 4678.049805
"2008-03-07" 4630.569824 4661.879883 4576.589844 4618.959961 198919200 4618.959961
"2008-03-10" 4601.709961 4625.97998 4534.580078 4566.990234 158091800 4566.990234
"2008-03-11" 4589.879883 4683.180176 4566.950195 4627.689941 189545700 4627.689941
"2008-03-12" 4716.919922 4741.890137 4678.620117 4697.100098 196215200 4697.100098
"2008-03-13" 4610.990234 4642.200195 4547.089844 4630.189941 197888900 4630.189941
"2008-03-14" 4632.109863 4707.830078 4544.620117 4592.149902 214275200 4592.149902
"2008-03-17" 4449.390137 4505.970215 4416.709961 4431.040039 249766000 4431.040039
"2008-03-18" 4502.640137 4593 4481.799805 4582.589844 223507000 4582.589844
"2008-03-19" 4635.02002 4652.669922 4533.180176 4555.950195 248269200 4555.950195
"2008-03-20" 4510.970215 4553.279785 4480.870117 4533.720215 290932000 4533.720215
"2008-03-25" 4692.169922 4699.899902 4647.540039 4692 206193300 4692
"2008-03-26" 4658.509766 4693.620117 4647.919922 4676.680176 153864400 4676.680176
"2008-03-27" 4667.990234 4750.629883 4664.970215 4719.529785 150671700 4719.529785
"2008-03-28" 4722.950195 4740.779785 4679.529785 4695.919922 115984400 4695.919922
"2008-03-31" 4648.540039 4711.779785 4622.259766 4707.069824 142322200 4707.069824
"2008-04-01" 4689.649902 4876.839844 4681.240234 4866 188525000 4866
"2008-04-02" 4906.060059 4923.399902 4856.390137 4911.970215 173182300 4911.970215
"2008-04-03" 4926.370117 4926.370117 4853.959961 4887.870117 151866000 4887.870117
"2008-04-04" 4914.419922 4919.959961 4848.669922 4900.879883 141401200 4900.879883
"2008-04-07" 4936.25 4959.970215 4926.669922 4944.600098 128312000 4944.600098
"2008-04-08" 4908.160156 4914.430176 4878.72998 4912.689941 113384100 4912.689941
"2008-04-09" 4888.919922 4924.569824 4868.189941 4874.970215 127023000 4874.970215
"2008-04-10" 4875.47998 4880.589844 4789.629883 4859.419922 161154900 4859.419922
"2008-04-11" 4891.839844 4917.890137 4775.160156 4797.930176 153178100 4797.930176
"2008-04-14" 4755.069824 4793.629883 4750.279785 4766.490234 119717800 4766.490234
"2008-04-15" 4801 4820.75 4741.060059 4780.680176 118835800 4780.680176
"2008-04-16" 4820.27002 4863.060059 4789.279785 4855.100098 181523100 4855.100098
"2008-04-17" 4877.069824 4900.660156 4834.220215 4862.140137 165843700 4862.140137
"2008-04-18" 4882.290039 4976.370117 4878.399902 4961.689941 192982500 4961.689941
"2008-04-21" 4954.490234 4961.310059 4885.129883 4910.350098 134671700 4910.350098
"2008-04-22" 4887.279785 4930.160156 4849.879883 4872.640137 128651100 4872.640137
"2008-04-23" 4888.140137 4951.049805 4850.910156 4944.649902 155547700 4944.649902
"2008-04-24" 4916.560059 4942.819824 4861.220215 4929.549805 138180000 4929.549805
"2008-04-25" 4954.290039 5013.439941 4950.899902 4978.209961 161354600 4978.209961
"2008-04-28" 4989.919922 5030.759766 4986.439941 5012.75 94535600 5012.75
"2008-04-29" 4986.120117 5013.049805 4957.779785 4977.100098 132602200 4977.100098
"2008-04-30" 4976.560059 5006.47998 4935.100098 4996.540039 152666500 4996.540039
"2008-05-02" 5057.52002 5099.390137 5028.569824 5069.709961 162669700 5069.709961
"2008-05-05" 5062.700195 5078.720215 5048.240234 5063.359863 70413600 5063.359863
"2008-05-06" 5052.709961 5067.839844 5011.120117 5040.919922 121975800 5040.919922
"2008-05-07" 5058.779785 5100.100098 5041.569824 5075.310059 133948700 5075.310059
"2008-05-08" 5029.02002 5066.870117 5025.209961 5055.580078 109887100 5055.580078
"2008-05-09" 5001 5004.580078 4925.049805 4960.560059 128284100 4960.560059
"2008-05-12" 4975.089844 5011.27002 4954.669922 4976.209961 74711800 4976.209961
"2008-05-13" 5001.97998 5017.279785 4951.370117 4998.669922 144607000 4998.669922
"2008-05-14" 5036.669922 5067.970215 4992.140137 5055.240234 153916500 5055.240234
"2008-05-15" 5045.680176 5060.279785 5020.390137 5057.509766 130183800 5057.509766
"2008-05-16" 5090.75 5120.910156 5058.790039 5078.040039 147461700 5078.040039
"2008-05-19" 5090.529785 5142.100098 5076.120117 5142.100098 118892400 5142.100098
"2008-05-20" 5091.450195 5104.740234 5041.220215 5054.879883 142400200 5054.879883
"2008-05-21" 5065.279785 5080.72998 5003.089844 5027.549805 157355300 5027.549805
"2008-05-22" 4977.850098 5047.910156 4975.040039 5028.740234 144890500 5028.740234
"2008-05-23" 5020.600098 5021.069824 4933.77002 4933.77002 134889900 4933.77002
"2008-05-26" 4910.529785 4950.759766 4910.529785 4937.839844 64756800 4937.839844
"2008-05-27" 4956.720215 4959.509766 4893.859863 4906.560059 135458400 4906.560059
"2008-05-28" 4923.779785 5006.160156 4914.180176 4971.109863 152840400 4971.109863
"2008-05-29" 4988.330078 5006.470215 4952.160156 4975.899902 159600000 4975.899902
"2008-05-30" 4989.609863 5028.799805 4986.390137 5014.279785 156018600 5014.279785
"2008-06-02" 5008.939941 5012.009766 4925.089844 4935.209961 127860500 4935.209961
"2008-06-03" 4914.22998 4987.759766 4914.22998 4983.709961 127257000 4983.709961
"2008-06-04" 4966.279785 4966.279785 4867.089844 4915.069824 152002200 4915.069824
"2008-06-05" 4915.720215 4944.450195 4880.350098 4907.060059 198129700 4907.060059
"2008-06-06" 4936.890137 4969.029785 4793.720215 4795.319824 203483000 4795.319824
"2008-06-09" 4779.430176 4821.27002 4775.259766 4799.379883 154940700 4799.379883
"2008-06-10" 4764.410156 4793.370117 4732.569824 4761.080078 182042500 4761.080078
"2008-06-11" 4777.47998 4796.930176 4659.52002 4660.910156 183387800 4660.910156
"2008-06-12" 4667.709961 4694.709961 4646.149902 4672.299805 200984400 4672.299805
"2008-06-13" 4665.439941 4689.410156 4614.540039 4682.299805 156709500 4682.299805
"2008-06-16" 4686.680176 4690.72998 4618.490234 4657.740234 130363000 4657.740234
"2008-06-17" 4673.129883 4723.25 4673.129883 4686.330078 161826100 4686.330078
"2008-06-18" 4668.430176 4676.629883 4597.220215 4618.75 171541900 4618.75
"2008-06-19" 4590.97998 4631.640137 4590.97998 4591.390137 194786700 4591.390137
"2008-06-20" 4612.990234 4617.029785 4475.129883 4509.27002 269391300 4509.27002
"2008-06-23" 4497.299805 4538.540039 4489.870117 4511.370117 152536200 4511.370117
"2008-06-24" 4514.399902 4533.399902 4426.259766 4473.759766 197903700 4473.759766
"2008-06-25" 4489.700195 4537.160156 4489.700195 4536.290039 157921200 4536.290039
"2008-06-26" 4490.620117 4505.97998 4426.189941 4426.189941 176921300 4426.189941
"2008-06-27" 4408.330078 4433.220215 4348.310059 4397.319824 210812700 4397.319824
"2008-06-30" 4404.490234 4439.779785 4354.870117 4434.850098 200549300 4434.850098
"2008-07-01" 4410.790039 4415.859863 4307.089844 4341.209961 204448900 4341.209961
"2008-07-02" 4349.990234 4378.160156 4296.47998 4296.47998 196025400 4296.47998
"2008-07-03" 4241.700195 4358.02002 4224.129883 4343.990234 233201900 4343.990234
"2008-07-04" 4358.25 4358.600098 4266 4266 113122900 4266
"2008-07-07" 4305.290039 4350.939941 4271 4342.589844 134681500 4342.589844
"2008-07-08" 4254.870117 4292.410156 4224.080078 4275.609863 198950500 4275.609863
"2008-07-09" 4323.529785 4342.629883 4301.47998 4339.660156 162296200 4339.660156
"2008-07-10" 4261.649902 4293.120117 4209.640137 4231.560059 188697100 4231.560059
"2008-07-11" 4250.459961 4260.810059 4100.640137 4100.640137 226328300 4100.640137
"2008-07-14" 4148.100098 4189.220215 4135.149902 4142.529785 133898800 4142.529785
"2008-07-15" 4088.360107 4110.27002 4024.840088 4061.149902 215192800 4061.149902
"2008-07-16" 4070.01001 4116.279785 4002.870117 4112.450195 210208700 4112.450195
"2008-07-17" 4174.430176 4260.950195 4159.02002 4225.990234 253866900 4225.990234
"2008-07-18" 4186.649902 4299.359863 4177.799805 4299.359863 243302000 4299.359863
"2008-07-21" 4310.160156 4362.060059 4261.97998 4327.140137 278950900 4327.140137
"2008-07-22" 4286.819824 4332.990234 4259.290039 4327.259766 195075500 4327.259766
"2008-07-23" 4389.819824 4419.47998 4367.27002 4408.740234 187141500 4408.740234
"2008-07-24" 4434.870117 4440.890137 4328.52002 4347.990234 174642800 4347.990234
"2008-07-25" 4303.27002 4398.129883 4299.359863 4377.180176 178215500 4377.180176
"2008-07-28" 4367.5 4367.5 4316.609863 4324.450195 121680200 4324.450195
"2008-07-29" 4280.930176 4346.120117 4256.359863 4320.490234 185701300 4320.490234
"2008-07-30" 4384.799805 4424.009766 4346.819824 4400.549805 168140700 4400.549805
"2008-07-31" 4415.790039 4448.049805 4365.259766 4392.359863 162667100 4392.359863
"2008-08-01" 4345.009766 4378.839844 4297.080078 4314.339844 137880200 4314.339844
"2008-08-04" 4306.850098 4332.149902 4267.290039 4280.629883 111724800 4280.629883
"2008-08-05" 4301.439941 4390.930176 4282.390137 4386.350098 181949200 4386.350098
"2008-08-06" 4423.939941 4454.02002 4395.819824 4448.330078 182953900 4448.330078
"2008-08-07" 4434.629883 4514.169922 4432.299805 4457.430176 185973700 4457.430176
"2008-08-08" 4432.009766 4496.410156 4415.75 4491.850098 158965000 4491.850098
"2008-08-11" 4500.299805 4538.490234 4486.109863 4538.490234 111653000 4538.490234
"2008-08-12" 4521.370117 4552.259766 4494.100098 4518.47998 148984600 4518.47998
"2008-08-13" 4492.279785 4500 4397.620117 4402.970215 154188100 4402.970215
"2008-08-14" 4439.47998 4467.279785 4383.47998 4420.910156 123336200 4420.910156
"2008-08-15" 4445.819824 4495.859863 4421.370117 4453.620117 106966800 4453.620117
"2008-08-18" 4435.910156 4501.379883 4405.069824 4448.839844 93648400 4448.839844
"2008-08-19" 4402.97998 4402.97998 4329.939941 4332.790039 127542700 4332.790039
"2008-08-20" 4355.549805 4377.5 4327.220215 4365.870117 116906600 4365.870117
"2008-08-21" 4336.049805 4341.790039 4294.939941 4304.609863 124125200 4304.609863
"2008-08-22" 4322.640137 4404.77002 4306.109863 4400.450195 109100300 4400.450195
"2008-08-25" 4383.240234 4392.5 4350.830078 4355.870117 65140600 4355.870117
"2008-08-26" 4330.620117 4383.799805 4296.240234 4368.549805 106230100 4368.549805
"2008-08-27" 4371.149902 4390.330078 4309.790039 4373.080078 123753900 4373.080078
"2008-08-28" 4369.830078 4479.72998 4339.609863 4461.490234 169292000 4461.490234
"2008-08-29" 4474.02002 4508.669922 4456.22998 4482.600098 161011900 4482.600098
"2008-09-01" 4455.589844 4491.52002 4436.680176 4472.129883 94363000 4472.129883
"2008-09-02" 4465.339844 4558.560059 4444.109863 4539.069824 197446600 4539.069824
"2008-09-03" 4502.029785 4511.689941 4447.129883 4447.129883 145810700 4447.129883
"2008-09-04" 4444.470215 4457.299805 4302.040039 4304.009766 188287500 4304.009766
"2008-09-05" 4271.5 4288.310059 4181.609863 4196.660156 205787800 4196.660156
"2008-09-08" 4355.52002 4408.819824 4289.509766 4340.180176 219676100 4340.180176
"2008-09-09" 4335.02002 4386.779785 4275.100098 4293.339844 176167200 4293.339844
"2008-09-10" 4297.089844 4315.22998 4239.089844 4283.660156 185012400 4283.660156
"2008-09-11" 4275.169922 4286.830078 4192.919922 4249.069824 169029600 4249.069824
"2008-09-12" 4315.419922 4333.029785 4256.72998 4332.660156 145314900 4332.660156
"2008-09-15" 4184.52002 4232.819824 4075.540039 4168.970215 305211400 4168.970215
"2008-09-16" 4098.47998 4158.359863 4027.439941 4087.399902 316683500 4087.399902
"2008-09-17" 4159.470215 4160.259766 3990.860107 4000.110107 284152300 4000.110107
"2008-09-18" 3981.459961 4077.969971 3926.820068 3957.860107 300505200 3957.860107
"2008-09-19" 4226.47998 4324.870117 4090.169922 4324.870117 531247600 4324.870117
"2008-09-22" 4331.169922 4356.669922 4223.509766 4223.509766 207092300 4223.509766
"2008-09-23" 4197.220215 4205.5 4114.490234 4139.819824 191699800 4139.819824
"2008-09-24" 4160.669922 4169.169922 4097.350098 4114.540039 162917400 4114.540039
"2008-09-25" 4112.669922 4231.839844 4111.27002 4226.810059 179839400 4226.810059
"2008-09-26" 4164.910156 4201.509766 4106.75 4163.379883 144137000 4163.379883
"2008-09-29" 4160.839844 4160.839844 3953.47998 3953.47998 221762500 3953.47998
"2008-09-30" 3850.73999 4043.330078 3844.629883 4032.100098 250933100 4032.100098
"2008-10-01" 4071.389893 4071.389893 3998.48999 4054.540039 166047600 4054.540039
"2008-10-02" 4063.26001 4112.240234 3962.73999 3963.280029 198487200 3963.280029
"2008-10-03" 3977.149902 4110.649902 3934.030029 4080.75 208459400 4080.75
"2008-10-06" 3887.139893 3911.48999 3679.629883 3711.97998 277662200 3711.97998
"2008-10-07" 3827.73999 3856.97998 3689.26001 3732.219971 258330700 3732.219971
"2008-10-08" 3561.100098 3759.360107 3426.850098 3496.889893 372820900 3496.889893
"2008-10-09" 3567.76001 3612.370117 3389.699951 3442.699951 272566700 3442.699951
"2008-10-10" 3164.919922 3280.040039 3047.850098 3176.48999 466142400 3176.48999
"2008-10-13" 3379.530029 3531.5 3290.409912 3531.5 301050400 3531.5
"2008-10-14" 3680.52002 3766.879883 3555.98999 3628.52002 315267700 3628.52002
"2008-10-15" 3616.469971 3616.469971 3346.77002 3381.070068 278057500 3381.070068
"2008-10-16" 3215.209961 3354.389893 3115.889893 3181 341221000 3181
"2008-10-17" 3349.389893 3349.820068 3179.379883 3329.919922 298427100 3329.919922
"2008-10-20" 3413.830078 3448.51001 3356.090088 3448.51001 220540400 3448.51001
"2008-10-21" 3536.800049 3545.530029 3436.449951 3475.399902 186462500 3475.399902
"2008-10-22" 3380.01001 3418.300049 3291.709961 3298.179932 192203900 3298.179932
"2008-10-23" 3311.120117 3343.580078 3182.030029 3310.870117 217437200 3310.870117
"2008-10-24" 3152.060059 3193.790039 2959.290039 3193.790039 324799500 3193.790039
"2008-10-27" 3035.370117 3128.23999 2976.399902 3067.350098 222370700 3067.350098
"2008-10-28" 3159.5 3176.110107 2996.159912 3114.919922 258384000 3114.919922
"2008-10-29" 3297.149902 3402.570068 3269.060059 3402.570068 303661200 3402.570068
"2008-10-30" 3489.350098 3489.350098 3327.949951 3407.820068 257785100 3407.820068
"2008-10-31" 3388.790039 3487.070068 3319.350098 3487.070068 218914700 3487.070068
"2008-11-03" 3513.120117 3527.969971 3459.840088 3527.969971 144416100 3527.969971
"2008-11-04" 3545.100098 3691.090088 3519.090088 3691.090088 208249400 3691.090088
"2008-11-05" 3667.850098 3675.360107 3569.300049 3618.110107 189891200 3618.110107
"2008-11-06" 3504.379883 3574.949951 3377.679932 3387.25 219323700 3387.25
"2008-11-07" 3393.389893 3509.919922 3351.219971 3469.120117 159761600 3469.120117
"2008-11-10" 3558.649902 3612.280029 3489.719971 3505.75 129569200 3505.75
"2008-11-11" 3453.649902 3460.129883 3328.310059 3336.409912 139342500 3336.409912
"2008-11-12" 3407.360107 3410.090088 3207.899902 3233.959961 169349700 3233.959961
"2008-11-13" 3196.030029 3293.97998 3183.649902 3269.459961 161551800 3269.459961
"2008-11-14" 3370.860107 3378.929932 3269.560059 3291.469971 166657000 3291.469971
"2008-11-17" 3283.570068 3309.620117 3166.790039 3182.030029 151743400 3182.030029
"2008-11-18" 3194.159912 3227.75 3103.540039 3217.399902 176681000 3217.399902
"2008-11-19" 3215.51001 3215.51001 3085.139893 3087.889893 182591400 3087.889893
"2008-11-20" 3000.139893 3037.360107 2909.340088 2980.419922 236556200 2980.419922
"2008-11-21" 3005.189941 3041.110107 2838.5 2881.26001 230950600 2881.26001
"2008-11-24" 2959.52002 3172.110107 2931.48999 3172.110107 219127700 3172.110107
"2008-11-25" 3126.379883 3274.709961 3104.360107 3209.560059 222082500 3209.560059
"2008-11-26" 3183.699951 3213.159912 3095.060059 3169.850098 157880800 3169.850098
"2008-11-27" 3223.399902 3254.76001 3205.25 3250.389893 110609700 3250.389893
"2008-11-28" 3239.379883 3262.679932 3177.300049 3262.679932 144639700 3262.679932
"2008-12-01" 3261.330078 3272.090088 3071.98999 3080.429932 137255200 3080.429932
"2008-12-02" 3029.850098 3160.300049 3011.800049 3152.899902 162809200 3152.899902
"2008-12-03" 3147.419922 3183.5 3056.030029 3166.649902 136411800 3166.649902
"2008-12-04" 3160.399902 3257.149902 3109.159912 3161.159912 169385300 3161.159912
"2008-12-05" 3118.73999 3128.429932 2956.75 2988.01001 170763500 2988.01001
"2008-12-08" 3190.5 3253.27002 3154.030029 3247.47998 191470600 3247.47998
"2008-12-09" 3211.149902 3342.840088 3198.51001 3297.800049 199281200 3297.800049
"2008-12-10" 3310.060059 3331.300049 3261.560059 3320.310059 141428000 3320.310059
"2008-12-11" 3309 3342.719971 3263.149902 3306.129883 129274700 3306.129883
"2008-12-12" 3172.189941 3242.370117 3114.77002 3213.600098 0 3213.600098
"2008-12-15" 3258.25 3269.110107 3171.649902 3185.659912 121986800 3185.659912
"2008-12-16" 3186.429932 3251.659912 3176.699951 3251.659912 131834400 3251.659912
"2008-12-17" 3281.820068 3305.02002 3187.719971 3241.919922 173590500 3241.919922
"2008-12-18" 3246.860107 3260.01001 3196.909912 3234.149902 157125600 3234.149902
"2008-12-19" 3190.149902 3248.919922 3146.820068 3225.899902 213878600 3225.899902
"2008-12-22" 3201.659912 3209.350098 3151.360107 3151.360107 121440900 3151.360107
"2008-12-23" 3154.399902 3188.419922 3128.409912 3128.409912 89696200 3128.409912
"2008-12-24" 3111.02002 3150.22998 3094.689941 3116.209961 30572600 3116.209961
"2008-12-29" 3139.23999 3169.25 3105.070068 3130.719971 58312200 3130.719971
"2008-12-30" 3160.429932 3217.129883 3151.030029 3217.129883 65048600 3217.129883
"2008-12-31" 3242.300049 3264.5 3217.969971 3217.969971 39347200 3217.969971
"2009-01-02" 3240.75 3349.689941 3219.550049 3349.689941 76923000 3349.689941
"2009-01-05" 3381.280029 3382.850098 3323.120117 3359.919922 121291200 3359.919922
"2009-01-06" 3372.780029 3426.040039 3339.290039 3396.219971 131786400 3396.219971
"2009-01-07" 3378.98999 3403.330078 3316.600098 3346.090088 143934600 3346.090088
"2009-01-08" 3308.639893 3346.280029 3269.800049 3324.330078 117238100 3324.330078
"2009-01-09" 3337.840088 3368.300049 3271.030029 3299.5 110150500 3299.5
"2009-01-12" 3287.580078 3305.459961 3236.469971 3246.120117 103393400 3246.120117
"2009-01-13" 3232.25 3234.52002 3154.290039 3197.889893 140367100 3197.889893
"2009-01-14" 3216.879883 3219.370117 3018.060059 3052 170760500 3052
"2009-01-15" 3056.949951 3071.550049 2962.560059 2995.879883 171376700 2995.879883
"2009-01-16" 3059.209961 3107.850098 3009.5 3016.75 168809900 3016.75
"2009-01-19" 3069.919922 3083.389893 2949.639893 2989.689941 122394500 2989.689941
"2009-01-20" 2984.810059 3031.550049 2912.530029 2925.280029 149771200 2925.280029
"2009-01-21" 2885.090088 2947.649902 2841.870117 2905.570068 228844300 2905.570068
"2009-01-22" 2964.659912 2981.100098 2864.73999 2869.620117 163124100 2869.620117
"2009-01-23" 2869.22998 2885.620117 2770.090088 2849.139893 169838300 2849.139893
"2009-01-26" 2838.73999 2968.110107 2834.540039 2955.370117 170960700 2955.370117
"2009-01-27" 2970.449951 2970.949951 2907.639893 2954.530029 155556600 2954.530029
"2009-01-28" 2998.350098 3085.689941 2989.679932 3076.01001 188188100 3076.01001
"2009-01-29" 3054.149902 3064.139893 2986.01001 3009.75 153131800 3009.75
"2009-01-30" 2999.459961 3028.090088 2949.389893 2973.919922 178904700 2973.919922
"2009-02-02" 2929.189941 2940.629883 2867.679932 2930.050049 125600900 2930.050049
"2009-02-03" 2951.310059 2989.169922 2899.219971 2982.389893 138869300 2982.389893
"2009-02-04" 3007.959961 3097.72998 2988.449951 3068.98999 174172400 3068.98999
"2009-02-05" 3011.129883 3069.110107 2976.590088 3066.290039 147302400 3066.290039
"2009-02-06" 3090.080078 3146.689941 3056.919922 3122.790039 186071000 3122.790039
"2009-02-09" 3110.600098 3146.129883 3089.77002 3134.870117 131155900 3134.870117
"2009-02-10" 3102.300049 3124.050049 3020.75 3020.75 144477500 3020.75
"2009-02-11" 2995.75 3034.01001 2986.209961 3027.719971 147214700 3027.719971
"2009-02-12" 3010.47998 3012.060059 2932.409912 2964.340088 155609300 2964.340088
"2009-02-13" 3012.179932 3044.72998 2986.280029 2997.860107 123697400 2997.860107
"2009-02-16" 2977.169922 2994.409912 2960.77002 2962.219971 85249400 2962.219971
"2009-02-17" 2933.360107 2935.790039 2854.76001 2875.22998 154159900 2875.22998
"2009-02-18" 2895.290039 2898.340088 2825.47998 2874.070068 157285200 2874.070068
"2009-02-19" 2893.050049 2913.100098 2861.149902 2872.600098 143819400 2872.600098
"2009-02-20" 2817.469971 2830.330078 2750.550049 2750.550049 218619900 2750.550049
"2009-02-23" 2805.669922 2810.909912 2719.300049 2727.870117 155360100 2727.870117
"2009-02-24" 2700.419922 2733.870117 2669.5 2708.050049 187506900 2708.050049
"2009-02-25" 2760.120117 2760.120117 2662.72998 2696.919922 165198500 2696.919922
"2009-02-26" 2735.840088 2769.570068 2694.77002 2744.840088 190428800 2744.840088
"2009-02-27" 2709.560059 2714.51001 2644.189941 2702.47998 183103300 2702.47998
"2009-03-02" 2632.919922 2639.209961 2581.459961 2581.459961 167976700 2581.459961
"2009-03-03" 2591.110107 2616.76001 2552.310059 2554.550049 179845900 2554.550049
"2009-03-04" 2595.889893 2675.679932 2575.399902 2675.679932 223360900 2675.679932
"2009-03-05" 2657.820068 2664.189941 2569.629883 2569.629883 188173600 2569.629883
"2009-03-06" 2566.300049 2597.75 2521.459961 2534.449951 212593000 2534.449951
"2009-03-09" 2552.98999 2552.98999 2465.459961 2519.290039 201029100 2519.290039
"2009-03-10" 2519.429932 2673.030029 2510.23999 2663.679932 219862000 2663.679932
"2009-03-11" 2656.939941 2734.699951 2617.439941 2674.199951 222468300 2674.199951
"2009-03-12" 2640.439941 2697.429932 2594.72998 2694.25 183179000 2694.25
"2009-03-13" 2744.409912 2771.719971 2694.590088 2705.629883 219402300 2705.629883
"2009-03-16" 2761.540039 2791.659912 2747.290039 2791.659912 172676000 2791.659912
"2009-03-17" 2764.02002 2782.169922 2722.189941 2767.280029 167813500 2767.280029
"2009-03-18" 2805.139893 2813.929932 2720.439941 2760.340088 146609000 2760.340088
"2009-03-19" 2784.929932 2833.209961 2760.669922 2776.98999 205364900 2776.98999
"2009-03-20" 2748.72998 2798.040039 2724.560059 2791.139893 209553100 2791.139893
"2009-03-23" 2845.77002 2873.98999 2801.939941 2869.570068 154316600 2869.570068
"2009-03-24" 2915.110107 2916.669922 2840.959961 2874.389893 210591100 2874.389893
"2009-03-25" 2853.76001 2918.22998 2844.800049 2893.449951 173578100 2893.449951
"2009-03-26" 2899.929932 2906.47998 2856.889893 2892.070068 127862300 2892.070068
"2009-03-27" 2890.419922 2902 2823.98999 2840.620117 144099900 2840.620117
"2009-03-30" 2788.370117 2794.780029 2719.340088 2719.340088 148246900 2719.340088
"2009-03-31" 2746.399902 2807.959961 2734.689941 2807.340088 133347200 2807.340088
"2009-04-01" 2792.590088 2841.379883 2741.27002 2839.610107 149997000 2839.610107
"2009-04-02" 2896.669922 3000.97998 2896.669922 2992.060059 253032700 2992.060059
"2009-04-03" 2972.870117 3019.02002 2947.98999 2958.73999 192130200 2958.73999
"2009-04-06" 2993.080078 3018.360107 2905.120117 2929.75 195486100 2929.75
"2009-04-07" 2936.159912 2950.360107 2876.02002 2902.310059 148174900 2902.310059
"2009-04-08" 2855.219971 2936.820068 2847.959961 2921.060059 141834800 2921.060059
"2009-04-09" 2949.949951 2990.629883 2923.409912 2974.179932 159916800 2974.179932
"2009-04-14" 2994.449951 3028.360107 2960.820068 3000.219971 176221600 3000.219971
"2009-04-15" 2963.77002 3003 2956.449951 2985.73999 124585500 2985.73999
"2009-04-16" 3006.899902 3054.139893 2977.830078 3038.179932 148508000 3038.179932
"2009-04-17" 3048.639893 3102.040039 3029.610107 3091.959961 214573100 3091.959961
"2009-04-20" 3081.149902 3082.560059 2958.530029 2969.399902 172070400 2969.399902
"2009-04-21" 2963.98999 3003.340088 2898.52002 2973.939941 185638000 2973.939941
"2009-04-22" 2974.570068 3026.330078 2935.179932 3025.23999 179982800 3025.23999
"2009-04-23" 2996.100098 3056.639893 2983.98999 3008.620117 155400100 3008.620117
"2009-04-24" 3022.159912 3102.850098 3016.949951 3102.850098 151694800 3102.850098
"2009-04-27" 3043.300049 3109.51001 3040.449951 3102.429932 120102700 3102.429932
"2009-04-28" 3044.649902 3085.439941 3016.060059 3051.02002 151586500 3051.02002
"2009-04-29" 3073.350098 3125.169922 3062.889893 3116.939941 188647700 3116.939941
"2009-04-30" 3142.419922 3194.25 3141.360107 3159.850098 212062400 3159.850098
"2009-05-04" 3180.26001 3241.340088 3168.25 3237.969971 144425500 3237.969971
"2009-05-05" 3243.620117 3260.620117 3209.870117 3225 205750400 3225
"2009-05-06" 3220.790039 3308.639893 3205.72998 3283.51001 217876600 3283.51001
"2009-05-07" 3309.75 3355.949951 3244.27002 3251.52002 232564100 3251.52002
"2009-05-08" 3281.649902 3345.459961 3279.159912 3312.590088 147477900 3312.590088
"2009-05-11" 3312.649902 3312.649902 3224.540039 3248.669922 163750200 3248.669922
"2009-05-12" 3209.469971 3270.610107 3209.469971 3231.100098 148244400 3231.100098
"2009-05-13" 3241.25 3254.830078 3152.530029 3152.899902 206655200 3152.899902
"2009-05-14" 3136.310059 3167.129883 3118.060059 3156.290039 165962300 3156.290039
"2009-05-15" 3179.290039 3190.73999 3134.899902 3169.050049 137392500 3169.050049
"2009-05-18" 3135.120117 3245.389893 3115.27002 3245.389893 136721500 3245.389893
"2009-05-19" 3264.300049 3294.689941 3246.080078 3274.959961 174694800 3274.959961
"2009-05-20" 3262.360107 3320.330078 3258.580078 3303.370117 144145400 3303.370117
"2009-05-21" 3261.320068 3266.469971 3208.810059 3217.409912 97815200 3217.409912
"2009-05-22" 3233.820068 3260.629883 3199.800049 3227.969971 103586100 3227.969971
"2009-05-25" 3235.219971 3249.01001 3168.219971 3236.159912 58842400 3236.159912
"2009-05-26" 3215.959961 3277.22998 3170.560059 3270.090088 129569100 3270.090088
"2009-05-27" 3281.919922 3301.77002 3267.100098 3294.860107 131565500 3294.860107
"2009-05-28" 3250.050049 3293.610107 3231.610107 3263.699951 125617300 3263.699951
"2009-05-29" 3306.429932 3317.580078 3267.889893 3277.649902 165325800 3277.649902
"2009-06-01" 3339.379883 3384.080078 3331.610107 3379.48999 128426800 3379.48999
"2009-06-02" 3346.560059 3399.590088 3342.280029 3378.040039 144404200 3378.040039
"2009-06-03" 3387.879883 3387.879883 3288.98999 3309.649902 131700200 3309.649902
"2009-06-04" 3316.909912 3351.639893 3308.48999 3312.030029 128197600 3312.030029
"2009-06-05" 3338.72998 3389.810059 3318.030029 3339.050049 143345400 3339.050049
"2009-06-08" 3327.560059 3330.850098 3275.699951 3289.659912 116163000 3289.659912
"2009-06-09" 3314.659912 3332.350098 3284.139893 3296.72998 128378800 3296.72998
"2009-06-10" 3338.76001 3370.870117 3303.040039 3315.27002 137349400 3315.27002
"2009-06-11" 3301.060059 3343.060059 3294.340088 3334.939941 113741800 3334.939941
"2009-06-12" 3331.110107 3340.5 3310.52002 3326.139893 101180500 3326.139893
"2009-06-15" 3308.570068 3308.570068 3213.320068 3219.580078 139400300 3219.580078
"2009-06-16" 3224.280029 3247.76001 3209.810059 3213.949951 105576700 3213.949951
"2009-06-17" 3202.360107 3211.120117 3136.909912 3161.139893 157180100 3161.139893
"2009-06-18" 3172.879883 3207.080078 3139.409912 3194.060059 127289500 3194.060059
"2009-06-19" 3195.850098 3243.959961 3183.860107 3221.27002 215772000 3221.27002
"2009-06-22" 3221.159912 3224.419922 3123.100098 3123.25 146328800 3123.25
"2009-06-23" 3097.389893 3143.530029 3097.389893 3116.820068 136785400 3116.820068
"2009-06-24" 3136.77002 3196.969971 3104.840088 3184.76001 135164000 3184.76001
"2009-06-25" 3178.719971 3186.23999 3110.350098 3163.100098 123654400 3163.100098
"2009-06-26" 3181.139893 3204.01001 3112.620117 3129.72998 121045300 3129.72998
"2009-06-29" 3122.540039 3205.360107 3120.959961 3193.679932 105496700 3193.679932
"2009-06-30" 3207.969971 3207.969971 3124.719971 3140.439941 132618700 3140.439941
"2009-07-01" 3163.530029 3233.600098 3161.830078 3217 123715900 3217
"2009-07-02" 3200.75 3200.75 3116.409912 3116.409912 147767600 3116.409912
"2009-07-03" 3126.709961 3132.72998 3092.179932 3119.51001 82457000 3119.51001
"2009-07-06" 3089.199951 3103.219971 3059.060059 3082.159912 113714900 3082.159912
"2009-07-07" 3098.280029 3112.949951 3044.709961 3048.570068 122205500 3048.570068
"2009-07-08" 3031.860107 3048.840088 3000.280029 3009.709961 138625000 3009.709961
"2009-07-09" 3027.379883 3059.090088 3013.27002 3025.939941 108707300 3025.939941
"2009-07-10" 3010.530029 3022.580078 2976.810059 2983.100098 102056600 2983.100098
"2009-07-13" 2974.330078 3052.080078 2957.830078 3052.080078 97934600 3052.080078
"2009-07-14" 3066.97998 3093.919922 3045.340088 3081.870117 95239400 3081.870117
"2009-07-15" 3104.949951 3171.27002 3102.350098 3171.27002 155163300 3171.27002
"2009-07-16" 3168.469971 3227.820068 3157.26001 3199.679932 129703400 3199.679932
"2009-07-17" 3221.860107 3235.820068 3206.949951 3218.459961 121723500 3218.459961
"2009-07-20" 3252.149902 3279.100098 3233.939941 3270.939941 101451900 3270.939941
"2009-07-21" 3276.969971 3330.280029 3265.629883 3302.889893 118232900 3302.889893
"2009-07-22" 3308.98999 3308.98999 3267.649902 3305.070068 110588300 3305.070068
"2009-07-23" 3315.540039 3380.159912 3280.679932 3373.719971 131029200 3373.719971
"2009-07-24" 3357.669922 3408.280029 3346.909912 3366.449951 128154500 3366.449951
"2009-07-27" 3405.159912 3406.399902 3350.370117 3372.360107 110179600 3372.360107
"2009-07-28" 3374.929932 3400.570068 3327.449951 3330.969971 111406300 3330.969971
"2009-07-29" 3322.209961 3394.679932 3322.209961 3365.620117 139748600 3365.620117
"2009-07-30" 3397.389893 3455.51001 3373.080078 3435.48999 172300300 3435.48999
"2009-07-31" 3423.860107 3447.149902 3408 3426.27002 164615800 3426.27002
"2009-08-03" 3427.449951 3505.840088 3417.820068 3477.800049 140355200 3477.800049
"2009-08-04" 3481.48999 3482.330078 3441.429932 3476.370117 128871500 3476.370117
"2009-08-05" 3475.699951 3507.889893 3443.939941 3458.530029 154416500 3458.530029
"2009-08-06" 3483.139893 3507.830078 3458.300049 3477.830078 146521700 3477.830078
"2009-08-07" 3467.719971 3539.310059 3437 3521.139893 157851300 3521.139893
"2009-08-10" 3504.98999 3509.959961 3482.840088 3504.540039 93328600 3504.540039
"2009-08-11" 3511.76001 3528.209961 3444.52002 3456.179932 115701800 3456.179932
"2009-08-12" 3455.870117 3511.76001 3435.870117 3507.23999 110816000 3507.23999
"2009-08-13" 3511.189941 3558.469971 3503.98999 3524.389893 131969300 3524.389893
"2009-08-14" 3535.389893 3553.810059 3480.469971 3495.27002 106070800 3495.27002
"2009-08-17" 3472.389893 3474.330078 3396.600098 3419.689941 115580100 3419.689941
"2009-08-18" 3435.75 3450.689941 3419.709961 3450.689941 78983800 3450.689941
"2009-08-19" 3424.939941 3467.639893 3404.889893 3450.340088 89827600 3450.340088
"2009-08-20" 3489.209961 3516.879883 3477.189941 3505.320068 102247500 3505.320068
"2009-08-21" 3494.25 3623.350098 3489.73999 3615.810059 152359400 3615.810059
"2009-08-24" 3631.419922 3660.52002 3621.050049 3652.169922 102431700 3652.169922
"2009-08-25" 3618.77002 3689.199951 3614.610107 3680.610107 120094600 3680.610107
"2009-08-26" 3668.800049 3693.820068 3657.600098 3668.340088 184888700 3668.340088
"2009-08-27" 3668.120117 3686.070068 3634.439941 3648.530029 147540900 3648.530029
"2009-08-28" 3680.959961 3724.340088 3667.800049 3693.139893 149262000 3693.139893
"2009-08-31" 3668.370117 3682.590088 3647.409912 3653.540039 101157000 3653.540039
"2009-09-01" 3676.949951 3686.080078 3583.439941 3583.439941 146504100 3583.439941
"2009-09-02" 3578.699951 3581.139893 3535.48999 3573.129883 210788300 3573.129883
"2009-09-03" 3587.399902 3593.810059 3542.959961 3553.51001 159407200 3553.51001
"2009-09-04" 3567.469971 3603.350098 3566.909912 3598.76001 142923100 3598.76001
"2009-09-07" 3625.530029 3659.820068 3621.600098 3652.830078 111767100 3652.830078
"2009-09-08" 3662.919922 3676.870117 3642.449951 3660.959961 141810100 3660.959961
"2009-09-09" 3645.939941 3707.689941 3643.709961 3707.689941 156332600 3707.689941
"2009-09-10" 3725.76001 3731.919922 3679.209961 3705.870117 157644100 3705.870117
"2009-09-11" 3722.969971 3751.439941 3722.52002 3734.889893 165669600 3734.889893
"2009-09-14" 3694.689941 3733.149902 3674.219971 3730.610107 121242500 3730.610107
"2009-09-15" 3743.459961 3766.280029 3724.379883 3752.209961 149633400 3752.209961
"2009-09-16" 3771.610107 3821.23999 3767.159912 3813.790039 162665600 3813.790039
"2009-09-17" 3844.189941 3844.449951 3810.02002 3835.27002 167182600 3835.27002
"2009-09-18" 3816.570068 3853.969971 3812.709961 3827.840088 270782700 3827.840088
"2009-09-21" 3827.449951 3833.080078 3787.52002 3812.159912 115654300 3812.159912
"2009-09-22" 3827.330078 3856.669922 3815.159912 3823.52002 138072400 3823.52002
"2009-09-23" 3822.600098 3849.27002 3807.129883 3821.790039 140203400 3821.790039
"2009-09-24" 3808.889893 3849.939941 3751.75 3758.360107 148441300 3758.360107
"2009-09-25" 3760.75 3768.52002 3731.98999 3739.139893 131798000 3739.139893
"2009-09-28" 3727.77002 3825 3703.080078 3825 129654700 3825
"2009-09-29" 3830.580078 3845.01001 3798.709961 3814.100098 128099600 3814.100098
"2009-09-30" 3825.169922 3841.98999 3763.350098 3795.409912 152935600 3795.409912
"2009-10-01" 3802.030029 3821.419922 3720.219971 3720.77002 136255100 3720.77002
"2009-10-02" 3695.469971 3698.790039 3627.399902 3649.899902 192988000 3649.899902
"2009-10-05" 3651.97998 3677.370117 3629.409912 3675.01001 121843200 3675.01001
"2009-10-06" 3691.100098 3770.209961 3678.560059 3770.209961 173210000 3770.209961
"2009-10-07" 3764.909912 3792.030029 3748.929932 3756.409912 157079000 3756.409912
"2009-10-08" 3815.090088 3818.27002 3778.810059 3806.810059 146572000 3806.810059
"2009-10-09" 3788.330078 3822.959961 3777.73999 3799.610107 108592400 3799.610107
"2009-10-12" 3813.379883 3859.149902 3805.959961 3845.800049 130387800 3845.800049
"2009-10-13" 3836.669922 3846.73999 3790.659912 3801.389893 146899400 3801.389893
"2009-10-14" 3846.629883 3885.22998 3844.189941 3882.669922 161272200 3882.669922
"2009-10-15" 3885.870117 3898.219971 3862.679932 3883.830078 145389000 3883.830078
"2009-10-16" 3890.659912 3907.48999 3817.899902 3827.600098 168526600 3827.600098
"2009-10-19" 3842.540039 3892.360107 3842.540039 3892.360107 112327000 3892.360107
"2009-10-20" 3906.48999 3913.810059 3863.340088 3871.449951 119084000 3871.449951
"2009-10-21" 3880.870117 3888.48999 3805.919922 3873.219971 152984800 3873.219971
"2009-10-22" 3823.439941 3831.179932 3792.47998 3820.850098 131604400 3820.850098
"2009-10-23" 3856.080078 3878.439941 3807.080078 3808.23999 165854200 3808.23999
"2009-10-26" 3823.820068 3838.449951 3732.639893 3744.449951 132576900 3744.449951
"2009-10-27" 3750.590088 3772.350098 3725.399902 3743.949951 151341400 3743.949951
"2009-10-28" 3731.5 3734.310059 3661.070068 3663.780029 210130800 3663.780029
"2009-10-29" 3654.899902 3721.72998 3641.129883 3714.02002 178561800 3714.02002
"2009-10-30" 3718.689941 3727.610107 3600.459961 3607.689941 244779800 3607.689941
"2009-11-02" 3603.639893 3665.919922 3590.72998 3639.459961 151752000 3639.459961
"2009-11-03" 3602.840088 3607.860107 3549.649902 3584.25 156080000 3584.25
"2009-11-04" 3616.199951 3682.5 3611.969971 3670.330078 155873400 3670.330078
"2009-11-05" 3637.120117 3728.76001 3617.090088 3708.72998 138739600 3708.72998
"2009-11-06" 3703.340088 3725.899902 3658.030029 3707.290039 131920100 3707.290039
"2009-11-09" 3737.429932 3786.47998 3737.370117 3785.48999 144337600 3785.48999
"2009-11-10" 3788.800049 3802.899902 3775.26001 3785.590088 129227800 3785.590088
"2009-11-11" 3818.169922 3843.879883 3803.110107 3814.389893 130641000 3814.389893
"2009-11-12" 3799.949951 3843.76001 3791.290039 3808.070068 125120000 3808.070068
"2009-11-13" 3794.629883 3810.699951 3764.51001 3806.01001 103069400 3806.01001
"2009-11-16" 3837.23999 3868.159912 3830.26001 3863.159912 126986600 3863.159912
"2009-11-17" 3850.280029 3859.429932 3821.820068 3829.060059 116490600 3829.060059
"2009-11-18" 3850.27002 3862.169922 3815.040039 3828.159912 121749200 3828.159912
"2009-11-19" 3818.649902 3824.290039 3751 3760.219971 138304200 3760.219971
"2009-11-20" 3772.370117 3788.070068 3714.419922 3729.360107 151641300 3729.360107
"2009-11-23" 3766.379883 3828.689941 3765.310059 3813.169922 132410000 3813.169922
"2009-11-24" 3779.570068 3818.72998 3770.679932 3784.620117 140565400 3784.620117
"2009-11-25" 3812.370117 3827.379883 3783.620117 3809.159912 137748000 3809.159912
"2009-11-26" 3787.719971 3792.899902 3672.780029 3679.22998 147904900 3679.22998
"2009-11-27" 3613.280029 3748.080078 3610.810059 3721.449951 159708500 3721.449951
"2009-11-30" 3732.629883 3732.629883 3669.27002 3680.149902 138362800 3680.149902
"2009-12-01" 3720.280029 3775.73999 3714.780029 3775.73999 114080000 3775.73999
"2009-12-02" 3774.669922 3811.600098 3764.840088 3795.919922 113244200 3795.919922
"2009-12-03" 3828.610107 3841.110107 3788.800049 3799.110107 123330800 3799.110107
"2009-12-04" 3782.659912 3876.22998 3772.340088 3846.620117 132759200 3846.620117
"2009-12-07" 3836.050049 3853.97998 3803.620117 3840.050049 85572200 3840.050049
"2009-12-08" 3829.110107 3854.080078 3761.860107 3785.300049 134663200 3785.300049
"2009-12-09" 3776.530029 3799.870117 3734.709961 3757.389893 129175800 3757.389893
"2009-12-10" 3756.899902 3805.169922 3753.120117 3798.379883 122146400 3798.379883
"2009-12-11" 3795.060059 3836.879883 3795.060059 3803.719971 112992000 3803.719971
"2009-12-14" 3839.75 3846.75 3811.620117 3830.439941 91276000 3830.439941
"2009-12-15" 3834.530029 3843.129883 3793.649902 3834.090088 100388200 3834.090088
"2009-12-16" 3837.110107 3878.199951 3836.280029 3875.820068 123995400 3875.820068
"2009-12-17" 3847.98999 3864.050049 3820.879883 3830.820068 121823200 3830.820068
"2009-12-18" 3833.719971 3871 3794.439941 3794.439941 197904800 3794.439941
"2009-12-21" 3807.840088 3873.879883 3802.129883 3872.060059 103573400 3872.060059
"2009-12-22" 3878.860107 3918.669922 3876.820068 3898.379883 90655800 3898.379883
"2009-12-23" 3923.310059 3930.76001 3898.820068 3910.75 76481400 3910.75
"2009-12-24" 3909.429932 3922.929932 3909.429932 3912.72998 17477000 3912.72998
"2009-12-28" 3939.659912 3951.780029 3934.360107 3947.149902 0 3947.149902
"2009-12-29" 3959.030029 3976.919922 3949.969971 3959.97998 59821800 3959.97998
"2009-12-30" 3953.300049 3967.159912 3928.199951 3935.5 53781600 3935.5
"2009-12-31" 3952.530029 3959.199951 3936.330078 3936.330078 30243400 3936.330078
"2010-01-04" 3952.209961 4013.969971 3950.610107 4013.969971 113396000 4013.969971
"2010-01-05" 4012.429932 4028.340088 3993.330078 4012.909912 129518600 4012.909912
"2010-01-06" 4014.449951 4022.939941 3996.800049 4017.669922 110087000 4017.669922
"2010-01-07" 4005.959961 4032.23999 3983.899902 4024.800049 118430400 4024.800049
"2010-01-08" 4042.639893 4051.409912 4013.340088 4045.139893 131783200 4045.139893
"2010-01-11" 4071.399902 4088.179932 4039.330078 4043.090088 110068800 4043.090088
"2010-01-12" 4044.189941 4049.47998 3980.199951 4000.050049 124775800 4000.050049
"2010-01-13" 3979.939941 4007.860107 3979.149902 4000.860107 117700800 4000.860107
"2010-01-14" 4029.199951 4029.709961 3993.5 4015.77002 108974600 4015.77002
"2010-01-15" 4030.939941 4044.080078 3949.899902 3954.379883 162295200 3954.379883
"2010-01-18" 3971.169922 3982.790039 3954.280029 3977.459961 86949800 3977.459961
"2010-01-19" 3968.72998 4019.879883 3930.909912 4009.669922 115690200 4009.669922
"2010-01-20" 3996.360107 4013.47998 3915.959961 3928.949951 143524600 3928.949951
"2010-01-21" 3955.780029 3966.199951 3862.159912 3862.159912 112341400 3862.159912
"2010-01-22" 3840.060059 3859.649902 3786.290039 3820.780029 170381000 3820.780029
"2010-01-25" 3793.629883 3833.439941 3780.5 3781.850098 131374000 3781.850098
"2010-01-26" 3748.030029 3807.47998 3741.360107 3807.040039 141543200 3807.040039
"2010-01-27" 3769.659912 3793.629883 3737.290039 3759.800049 136321600 3759.800049
"2010-01-28" 3812.189941 3812.189941 3688.790039 3688.790039 168079800 3688.790039
"2010-01-29" 3712.02002 3768.389893 3696 3739.459961 149875800 3739.459961
"2010-02-01" 3713.169922 3774.360107 3702.01001 3762.01001 119833200 3762.01001
"2010-02-02" 3766.830078 3819.070068 3737.719971 3812.129883 134752600 3812.129883
"2010-02-03" 3819.77002 3831.379883 3784.320068 3793.469971 124554600 3793.469971
"2010-02-04" 3792.419922 3806.209961 3685.570068 3689.25 175687000 3689.25
"2010-02-05" 3665.909912 3673.709961 3563.76001 3563.76001 263299600 3563.76001
"2010-02-08" 3595.379883 3616.669922 3545.909912 3607.27002 169862000 3607.27002
"2010-02-09" 3598.659912 3633.590088 3583.540039 3612.76001 147671300 3612.76001
"2010-02-10" 3638.389893 3673.629883 3617.719971 3635.610107 187758600 3635.610107
"2010-02-11" 3659.949951 3675.639893 3581.860107 3616.75 261448600 3616.75
"2010-02-12" 3647.27002 3661.040039 3579.399902 3599.070068 186454000 3599.070068
"2010-02-15" 3621.409912 3641.97998 3599.629883 3609.219971 109986800 3609.219971
"2010-02-16" 3641.419922 3669.040039 3602.310059 3669.040039 147701400 3669.040039
"2010-02-17" 3707.179932 3748.659912 3700.189941 3725.209961 149233400 3725.209961
"2010-02-18" 3719.060059 3752.050049 3711.310059 3747.830078 132533000 3747.830078
"2010-02-19" 3711.860107 3772.669922 3707.189941 3769.540039 137178400 3769.540039
"2010-02-22" 3780.679932 3781.97998 3752.879883 3756.699951 147653400 3756.699951
"2010-02-23" 3780.340088 3791.560059 3696.48999 3707.060059 149071400 3707.060059
"2010-02-24" 3713.439941 3727.810059 3683.810059 3715.679932 128846800 3715.679932
"2010-02-25" 3694.560059 3724.689941 3633.810059 3640.77002 171807600 3640.77002
"2010-02-26" 3680.610107 3710.310059 3648.340088 3708.800049 151634000 3708.800049
"2010-03-01" 3739.560059 3771.810059 3724.840088 3769.540039 145259800 3769.540039
"2010-03-02" 3770.639893 3811.919922 3763.159912 3811.919922 120318200 3811.919922
"2010-03-03" 3799.330078 3849.72998 3787.959961 3842.52002 123313800 3842.52002
"2010-03-04" 3813.399902 3850.72998 3809.719971 3828.409912 148795800 3828.409912
"2010-03-05" 3845.98999 3910.419922 3838.340088 3910.419922 153790200 3910.419922
"2010-03-08" 3924.219971 3924.219971 3901.969971 3903.540039 112178600 3903.540039
"2010-03-09" 3907.72998 3919.52002 3876.090088 3910.01001 125235600 3910.01001
"2010-03-10" 3908.389893 3950.639893 3902.110107 3943.550049 123160400 3943.550049
"2010-03-11" 3921.26001 3946.149902 3909.949951 3928.949951 112501200 3928.949951
"2010-03-12" 3933.969971 3956.419922 3919.070068 3927.399902 114568600 3927.399902
"2010-03-15" 3921 3925.860107 3889.129883 3890.909912 94752800 3890.909912
"2010-03-16" 3914.389893 3951.469971 3910.810059 3938.949951 108838800 3938.949951
"2010-03-17" 3954.300049 3967.51001 3943.169922 3957.889893 124548900 3957.889893
"2010-03-18" 3936.939941 3964.780029 3923.26001 3938.179932 125638800 3938.179932
"2010-03-19" 3953.439941 3963.530029 3906.110107 3925.439941 184326800 3925.439941
"2010-03-22" 3908.550049 3928 3868.02002 3928 119579800 3928
"2010-03-23" 3927.620117 3962.199951 3926.870117 3952.550049 111188200 3952.550049
"2010-03-24" 3960.27002 3966.959961 3907.850098 3949.810059 132041600 3949.810059
"2010-03-25" 3951.709961 4008.699951 3950.949951 4000.47998 137603800 4000.47998
"2010-03-26" 3990.98999 4002.919922 3979.870117 3988.929932 105178200 3988.929932
"2010-03-29" 4002.129883 4017.639893 3971.120117 4000.659912 99561400 4000.659912
"2010-03-30" 4018.199951 4028.639893 3978.870117 3987.409912 117886800 3987.409912
"2010-03-31" 3982.149902 3998.570068 3943.030029 3974.01001 139164200 3974.01001
"2010-04-01" 3996.530029 4041.580078 3989.830078 4034.22998 111669600 4034.22998
"2010-04-06" 4048.899902 4065.070068 4026.73999 4053.939941 113667400 4053.939941
"2010-04-07" 4049.25 4052.030029 4020.169922 4026.969971 115462800 4026.969971
"2010-04-08" 4007.370117 4012.100098 3952.139893 3978.459961 124318400 3978.459961
"2010-04-09" 4008.429932 4050.540039 4008.199951 4050.540039 104637800 4050.540039
"2010-04-12" 4078.379883 4082.110107 4032.040039 4050.5 106880000 4050.5
"2010-04-13" 4038.72998 4058.100098 4020.709961 4031.98999 126779600 4031.98999
"2010-04-14" 4051.649902 4074.290039 4046.610107 4057.699951 136845000 4057.699951
"2010-04-15" 4069.300049 4084.689941 4036.899902 4065.649902 136845000 4065.649902
"2010-04-16" 4044.889893 4086 3976.419922 3986.629883 191295400 3986.629883
"2010-04-19" 3964.530029 3987.050049 3949.080078 3970.469971 0 3970.469971
"2010-04-20" 3987.75 4030.040039 3970.629883 4026.649902 119539400 4026.649902
"2010-04-21" 4037.389893 4037.389893 3976.949951 3977.669922 138462800 3977.669922
"2010-04-22" 3969.5 4007.300049 3907.429932 3924.649902 189281900 3924.649902
"2010-04-23" 3921.870117 3968.5 3907.189941 3951.300049 161657800 3951.300049
"2010-04-26" 3995.26001 4017.530029 3978.310059 3997.389893 129533400 3997.389893
"2010-04-27" 3988.870117 3995.959961 3844.600098 3844.600098 164571600 3844.600098
"2010-04-28" 3815.389893 3848.149902 3749.530029 3787 284113000 3787
"2010-04-29" 3796.439941 3857.639893 3775.340088 3840.620117 180090900 3840.620117
"2010-04-30" 3829.639893 3857.080078 3783.949951 3816.98999 179653200 3816.98999
"2010-05-03" 3796.790039 3847.209961 3771.959961 3828.459961 100879200 3828.459961
"2010-05-04" 3827.050049 3836.169922 3678.889893 3689.290039 245235200 3689.290039
"2010-05-05" 3688.149902 3705.080078 3613.570068 3636.030029 274467800 3636.030029
"2010-05-06" 3583.75 3667.889893 3541.820068 3556.110107 331062400 3556.110107
"2010-05-07" 3454.600098 3538.860107 3349.959961 3392.590088 438501300 3392.590088
"2010-05-10" 3605.840088 3720.290039 3461.959961 3720.290039 413011200 3720.290039
"2010-05-11" 3655.23999 3700.290039 3623.219971 3693.199951 222168000 3693.199951
"2010-05-12" 3665.77002 3763.070068 3639.340088 3733.870117 207577300 3733.870117
"2010-05-13" 3774.100098 3774.100098 3702.73999 3731.540039 130644800 3731.540039
"2010-05-14" 3706.77002 3711.120117 3543.73999 3560.360107 239780000 3560.360107
"2010-05-17" 3526.870117 3594.939941 3515.399902 3543.550049 167306700 3543.550049
"2010-05-18" 3601.379883 3640.060059 3576.27002 3617.320068 158030000 3617.320068
"2010-05-19" 3557.350098 3576.139893 3485.889893 3511.669922 221007000 3511.669922
"2010-05-20" 3522.459961 3555.639893 3362.169922 3432.52002 279907600 3432.52002
"2010-05-21" 3433.189941 3458.669922 3341.76001 3430.73999 291508000 3430.73999
"2010-05-24" 3460.48999 3477.860107 3399.580078 3430.929932 134297800 3430.929932
"2010-05-25" 3326.540039 3348.639893 3287.570068 3331.290039 224325800 3331.290039
"2010-05-26" 3393.439941 3449.570068 3374.780029 3408.590088 220441200 3408.590088
"2010-05-27" 3433.27002 3527.699951 3420.780029 3525.310059 207762200 3525.310059
"2010-05-28" 3553.169922 3553.169922 3501.169922 3515.060059 153896600 3515.060059
"2010-05-31" 3506.300049 3528.780029 3498.070068 3507.560059 64323600 3507.560059
"2010-06-01" 3481.659912 3521.23999 3414.5 3503.080078 187823600 3503.080078
"2010-06-02" 3471.830078 3505.72998 3432.199951 3501.5 143898400 3501.5
"2010-06-03" 3572.76001 3598.379883 3549.879883 3557.340088 163039000 3557.340088
"2010-06-04" 3567.98999 3593 3443.110107 3455.610107 223099000 3455.610107
"2010-06-07" 3397.169922 3455.320068 3381.72998 3413.719971 175973200 3413.719971
"2010-06-08" 3433.860107 3433.860107 3343.590088 3380.360107 177003000 3380.360107
"2010-06-09" 3411.810059 3446.77002 3364.840088 3446.77002 167829200 3446.77002
"2010-06-10" 3416.540039 3538.610107 3405.26001 3516.639893 172744600 3516.639893
"2010-06-11" 3536.850098 3570.389893 3507.570068 3555.52002 177228600 3555.52002
"2010-06-14" 3583.469971 3630.159912 3581.969971 3626.040039 155673600 3626.040039
"2010-06-15" 3590.830078 3672.709961 3590.830078 3661.51001 152375600 3661.51001
"2010-06-16" 3689.649902 3689.649902 3639.280029 3675.929932 166233600 3675.929932
"2010-06-17" 3671.959961 3716.189941 3660.25 3683.080078 147755800 3683.080078
"2010-06-18" 3685.350098 3704.590088 3662.580078 3687.209961 197360200 3687.209961
"2010-06-21" 3750.699951 3759.540039 3722.379883 3736.149902 131633000 3736.149902
"2010-06-22" 3703.310059 3726.040039 3671.389893 3705.320068 136381400 3705.320068
"2010-06-23" 3665.850098 3696.030029 3626.540039 3641.790039 133447000 3641.790039
"2010-06-24" 3666.419922 3667.939941 3543.469971 3555.360107 151023400 3555.360107
"2010-06-25" 3559.120117 3577.51001 3504.310059 3519.72998 144737600 3519.72998
"2010-06-28" 3537.669922 3577.590088 3506.659912 3576.449951 110519000 3576.449951
"2010-06-29" 3520.330078 3532.379883 3424.719971 3432.98999 176011800 3432.98999
"2010-06-30" 3448 3470.689941 3408.550049 3442.889893 169320000 3442.889893
"2010-07-01" 3386.790039 3403.080078 3321.350098 3339.899902 188797200 3339.899902
"2010-07-02" 3371.899902 3390.780029 3337.409912 3348.370117 161435300 3348.370117
"2010-07-05" 3362.719971 3364.75 3331.590088 3332.459961 82880200 3332.459961
"2010-07-06" 3352.389893 3456.429932 3349.679932 3423.360107 139601000 3423.360107
"2010-07-07" 3386.469971 3483.439941 3361.179932 3483.439941 161380200 3483.439941
"2010-07-08" 3516.129883 3553.610107 3504.780029 3538.25 137177600 3538.25
"2010-07-09" 3567.370117 3570.889893 3540.389893 3554.47998 102697000 3554.47998
"2010-07-12" 3562.699951 3593.120117 3545.570068 3567.659912 81693200 3567.659912
"2010-07-13" 3568.389893 3642.530029 3567.679932 3637.76001 120330000 3637.76001
"2010-07-14" 3652.189941 3656.76001 3596.27002 3632.97998 104902600 3632.97998
"2010-07-15" 3617.370117 3654.100098 3569.409912 3581.820068 129048000 3581.820068
"2010-07-16" 3595.02002 3614.590088 3487.209961 3500.159912 153679600 3500.159912
"2010-07-19" 3476.070068 3534.48999 3476.070068 3486.330078 98873200 3486.330078
"2010-07-20" 3512.419922 3514.389893 3419.77002 3468.02002 121121400 3468.02002
"2010-07-21" 3500.360107 3541.590088 3488.620117 3493.919922 121735000 3493.919922
"2010-07-22" 3473.47998 3604.899902 3469.469971 3600.570068 152198400 3600.570068
"2010-07-23" 3595.659912 3628.199951 3575.320068 3607.050049 144253200 3607.050049
"2010-07-26" 3634.76001 3636.179932 3589.929932 3636.179932 120159000 3636.179932
"2010-07-27" 3661.060059 3698.02002 3654.219971 3666.399902 189935300 3666.399902
"2010-07-28" 3680.600098 3700.399902 3656.189941 3670.360107 144008200 3670.360107
"2010-07-29" 3680.060059 3720.629883 3651.909912 3651.909912 163107200 3651.909912
"2010-07-30" 3647.209961 3680.070068 3600.830078 3643.139893 212444400 3643.139893
"2010-08-02" 3675.879883 3755.719971 3671.929932 3752.030029 128950400 3752.030029
"2010-08-03" 3744.52002 3751.959961 3716.040039 3747.51001 118021400 3747.51001
"2010-08-04" 3746.560059 3779.98999 3716.030029 3760.719971 122176400 3760.719971
"2010-08-05" 3763.719971 3802.939941 3758.52002 3764.189941 111002400 3764.189941
"2010-08-06" 3780.820068 3794.030029 3698.149902 3716.050049 137452400 3716.050049
"2010-08-09" 3764.25 3781.629883 3752.98999 3777.370117 90481000 3777.370117
"2010-08-10" 3769.469971 3771.669922 3710.01001 3730.580078 104085000 3730.580078
"2010-08-11" 3705.439941 3708.620117 3625.699951 3628.290039 130808800 3628.290039
"2010-08-12" 3611.459961 3641.850098 3584.439941 3621.070068 142554800 3621.070068
"2010-08-13" 3650.459961 3652.080078 3577.540039 3610.909912 112094400 3610.909912
"2010-08-16" 3622.600098 3628.659912 3563.879883 3597.600098 81349400 3597.600098
"2010-08-17" 3615.350098 3664.620117 3610.27002 3663.129883 98604600 3663.129883
"2010-08-18" 3650.52002 3668.5 3625.48999 3647.929932 84809600 3647.929932
"2010-08-19" 3666.939941 3680.030029 3570.350098 3572.399902 126822600 3572.399902
"2010-08-20" 3570.399902 3596.429932 3517.48999 3526.120117 122422600 3526.120117
"2010-08-23" 3536.949951 3583.449951 3524.629883 3553.22998 84709800 3553.22998
"2010-08-24" 3523.48999 3529.909912 3457.120117 3491.110107 129505800 3491.110107
"2010-08-25" 3482.530029 3500.810059 3414.840088 3450.189941 139057400 3450.189941
"2010-08-26" 3490.75 3491.850098 3455.51001 3475.030029 117566800 3475.030029
"2010-08-27" 3460.350098 3509.580078 3435.550049 3507.439941 124786200 3507.439941
"2010-08-30" 3518.689941 3520.699951 3477.27002 3487.01001 70376000 3487.01001
"2010-08-31" 3435.050049 3490.790039 3430.909912 3490.790039 132464300 3490.790039
"2010-09-01" 3507.870117 3626.26001 3478.850098 3623.840088 168577800 3623.840088
"2010-09-02" 3610.399902 3646.290039 3598.179932 3631.429932 121208000 3631.429932
"2010-09-03" 3642.100098 3706.47998 3631.320068 3672.199951 132819000 3672.199951
"2010-09-06" 3695.469971 3695.469971 3674.76001 3684.72998 74534600 3684.72998
"2010-09-07" 3669.149902 3672.540039 3620.360107 3643.810059 108087700 3643.810059
"2010-09-08" 3632.620117 3686.909912 3613.290039 3677.209961 125221000 3677.209961
"2010-09-09" 3666.76001 3731.060059 3655.469971 3722.149902 123690800 3722.149902
"2010-09-10" 3703.02002 3731.860107 3697.179932 3725.820068 109389800 3725.820068
"2010-09-13" 3765.23999 3781.47998 3751.570068 3767.149902 131294400 3767.149902
"2010-09-14" 3767.379883 3784.129883 3746.969971 3774.399902 118190200 3774.399902
"2010-09-15" 3776.189941 3784.040039 3738.439941 3755.639893 117818000 3755.639893
"2010-09-16" 3757.909912 3766.129883 3729.669922 3736.300049 107104400 3736.300049
"2010-09-17" 3778.23999 3795.47998 3705.290039 3722.02002 278399800 3722.02002
"2010-09-20" 3738 3792.379883 3737.01001 3788.01001 142000600 3788.01001
"2010-09-21" 3781.73999 3824.97998 3777.620117 3784.399902 146668200 3784.399902
"2010-09-22" 3796.75 3796.75 3729.820068 3735.050049 141261000 3735.050049
"2010-09-23" 3762.429932 3771.689941 3666.22998 3710.610107 133300600 3710.610107
"2010-09-24" 3687.830078 3786.350098 3686.290039 3782.47998 191285800 3782.47998
"2010-09-27" 3796.530029 3800.870117 3764.120117 3766.159912 109771000 3766.159912
"2010-09-28" 3750.530029 3780.449951 3711.149902 3762.350098 157413800 3762.350098
"2010-09-29" 3780.929932 3798.47998 3725.570068 3737.120117 143812000 3737.120117
"2010-09-30" 3711.959961 3782.669922 3693.459961 3715.179932 160919000 3715.179932
"2010-10-01" 3722.929932 3754.080078 3672.899902 3692.090088 135442000 3692.090088
"2010-10-04" 3689.179932 3691.800049 3640.47998 3649.810059 113094000 3649.810059
"2010-10-05" 3648.959961 3742.659912 3638.340088 3731.929932 124876600 3731.929932
"2010-10-06" 3750.870117 3779.709961 3746.629883 3764.909912 145799900 3764.909912
"2010-10-07" 3769.26001 3799.709961 3732.449951 3770.469971 134926800 3770.469971
"2010-10-08" 3763.350098 3774.919922 3738.560059 3763.179932 123024800 3763.179932
"2010-10-11" 3770.030029 3782.02002 3763.639893 3768.48999 99536800 3768.48999
"2010-10-12" 3738.040039 3756.25 3700.26001 3748.860107 127968000 3748.860107
"2010-10-13" 3768.850098 3828.340088 3766.929932 3828.340088 126062800 3828.340088
"2010-10-14" 3833.419922 3845.360107 3812.409912 3819.169922 153148800 3819.169922
"2010-10-15" 3829.689941 3837.51001 3798.929932 3827.370117 145198400 3827.370117
"2010-10-18" 3803.459961 3842.389893 3798.129883 3834.5 88536800 3834.5
"2010-10-19" 3828.75 3853.959961 3794.889893 3807.169922 137790400 3807.169922
"2010-10-20" 3793.389893 3832.870117 3786.360107 3828.149902 115420600 3828.149902
"2010-10-21" 3820.72998 3889.73999 3811.439941 3878.27002 135072000 3878.27002
"2010-10-22" 3859.330078 3887.820068 3855.909912 3868.540039 103381200 3868.540039
"2010-10-25" 3894.909912 3894.909912 3862.800049 3870 90223000 3870
"2010-10-26" 3854.580078 3866.350098 3818.949951 3852.659912 113039400 3852.659912
"2010-10-27" 3836.120117 3867.889893 3811 3815.77002 125054700 3815.77002
"2010-10-28" 3838.129883 3862.969971 3821.879883 3834.840088 115316500 3834.840088
"2010-10-29" 3828.709961 3857.580078 3807.800049 3833.5 112293600 3833.5
"2010-11-01" 3865.040039 3873.77002 3812.370117 3841.110107 88108800 3841.110107
"2010-11-02" 3830.399902 3879.350098 3830.139893 3865.719971 96852400 3865.719971
"2010-11-03" 3880.080078 3890.899902 3834.679932 3842.939941 116760500 3842.939941
"2010-11-04" 3885.169922 3931.76001 3885.169922 3916.780029 244575600 3916.780029
"2010-11-05" 3928.01001 3937.639893 3893.929932 3916.72998 156369000 3916.72998
"2010-11-08" 3915.340088 3919.860107 3896.699951 3913.699951 116917100 3913.699951
"2010-11-09" 3903.850098 3961.699951 3902.639893 3945.709961 131200100 3945.709961
"2010-11-10" 3923.25 3932.669922 3869.199951 3888.449951 181527000 3888.449951
"2010-11-11" 3900.830078 3903.199951 3848.100098 3867.350098 168785200 3867.350098
"2010-11-12" 3796.610107 3853.310059 3769.590088 3831.120117 171830200 3831.120117
"2010-11-15" 3810.23999 3875.629883 3797.75 3864.23999 108250800 3864.23999
"2010-11-16" 3836.72998 3842.120117 3762.469971 3762.469971 159943600 3762.469971
"2010-11-17" 3753.76001 3798.72998 3753.060059 3792.350098 114469600 3792.350098
"2010-11-18" 3823.530029 3873.580078 3822.149902 3867.969971 149425000 3867.969971
"2010-11-19" 3871.5 3871.5 3827.030029 3860.159912 118989600 3860.159912
"2010-11-22" 3892.649902 3896.070068 3812.47998 3818.889893 132362800 3818.889893
"2010-11-23" 3792.139893 3803.860107 3724.419922 3724.419922 157190800 3724.419922
"2010-11-24" 3738.469971 3760.780029 3703.719971 3747.610107 159483400 3747.610107
"2010-11-25" 3752.419922 3767.689941 3730.040039 3760.419922 103016400 3760.419922
"2010-11-26" 3728.98999 3743.97998 3687.429932 3728.649902 139703200 3728.649902
"2010-11-29" 3748.100098 3773.899902 3636.959961 3636.959961 176573200 3636.959961
"2010-11-30" 3643.629883 3656.810059 3591.780029 3610.439941 202078200 3610.439941
"2010-12-01" 3634.610107 3674.959961 3620.639893 3669.290039 176499800 3669.290039
"2010-12-02" 3695.409912 3754.820068 3650.030029 3747.040039 186177800 3747.040039
"2010-12-03" 3744.23999 3775.75 3721.379883 3750.550049 151577200 3750.550049
"2010-12-06" 3758.580078 3763.399902 3723.159912 3749.22998 110872600 3749.22998
"2010-12-07" 3759.590088 3835.060059 3758.909912 3810.5 143962000 3810.5
"2010-12-08" 3790.47998 3857.860107 3784.379883 3831.97998 123966000 3831.97998
"2010-12-09" 3857.689941 3867.340088 3836.830078 3858.050049 147906200 3858.050049
"2010-12-10" 3870.459961 3873.639893 3850.689941 3857.350098 104236200 3857.350098
"2010-12-13" 3872.830078 3904.429932 3868.780029 3892.439941 114030000 3892.439941
"2010-12-14" 3893.959961 3902.870117 3881.639893 3902.870117 98932400 3902.870117
"2010-12-15" 3889.840088 3892.929932 3865.169922 3880.189941 108015800 3880.189941
"2010-12-16" 3878.25 3897.149902 3861.100098 3888.360107 102082600 3888.360107
"2010-12-17" 3901.419922 3906.090088 3865.100098 3867.350098 152973800 3867.350098
"2010-12-20" 3873.23999 3918.689941 3869.199951 3885.080078 100344000 3885.080078
"2010-12-21" 3903.159912 3936.060059 3899.219971 3927.48999 92340000 3927.48999
"2010-12-22" 3922.959961 3932.199951 3919.469971 3919.709961 90292800 3919.709961
"2010-12-23" 3922.73999 3924.300049 3889.310059 3911.320068 56607600 3911.320068
"2010-12-24" 3906.929932 3911.949951 3893.550049 3900.389893 11748600 3900.389893
"2010-12-27" 3893.110107 3901.919922 3836.050049 3862.189941 45835800 3862.189941
"2010-12-28" 3872.699951 3881.969971 3858.719971 3858.719971 38975400 3858.719971
"2010-12-29" 3869.899902 3904.040039 3869.820068 3890.649902 43576200 3890.649902
"2010-12-30" 3893.51001 3902.040039 3839.610107 3850.76001 47107800 3850.76001
"2010-12-31" 3854.179932 3854.179932 3804.780029 3804.780029 21801800 3804.780029
"2011-01-03" 3847.629883 3904.030029 3836.709961 3900.860107 72025000 3900.860107
"2011-01-04" 3908.25 3945.719971 3890.830078 3916.030029 109202000 3916.030029
"2011-01-05" 3904.469971 3905.97998 3850.379883 3904.610107 116335600 3904.610107
"2011-01-06" 3911.340088 3945.340088 3895.550049 3904.419922 124397200 3904.419922
"2011-01-07" 3892.870117 3913.919922 3865.580078 3865.580078 113235600 3865.580078
"2011-01-10" 3850.27002 3853.379883 3790.959961 3802.030029 123908000 3802.030029
"2011-01-11" 3821.98999 3866.850098 3809.850098 3861.919922 135100800 3861.919922
"2011-01-12" 3870.790039 3946.120117 3869.669922 3945.070068 177690200 3945.070068
"2011-01-13" 3950.909912 3975.629883 3943.97998 3974.830078 185024800 3974.830078
"2011-01-14" 3961.040039 3992.100098 3954.040039 3983.280029 136628800 3983.280029
"2011-01-17" 3984.090088 3990.350098 3965.909912 3975.409912 79477600 3975.409912
"2011-01-18" 3991.070068 4016.399902 3987.02002 4012.679932 138535800 4012.679932
"2011-01-19" 4019.790039 4022.580078 3973.23999 3976.709961 151931600 3976.709961
"2011-01-20" 3972.830078 3989.030029 3950.300049 3964.840088 171667200 3964.840088
"2011-01-21" 3982.48999 4057.969971 3979.23999 4017.449951 189639400 4017.449951
"2011-01-24" 4028.330078 4037.899902 4002.719971 4033.209961 113053200 4033.209961
"2011-01-25" 4049.120117 4056.689941 4016.5 4019.620117 149305800 4019.620117
"2011-01-26" 4043.919922 4066.409912 4039.590088 4049.070068 159649400 4049.070068
"2011-01-27" 4040.199951 4079.300049 4032.110107 4059.570068 155312400 4059.570068
"2011-01-28" 4044.560059 4072.639893 4002.320068 4002.320068 159516400 4002.320068
"2011-01-31" 3997.139893 4018.51001 3953.179932 4005.5 149667400 4005.5
"2011-02-01" 4037.139893 4078.47998 4019.340088 4072.620117 145716600 4072.620117
"2011-02-02" 4084.75 4089.639893 4049.73999 4066.530029 135369200 4066.530029
"2011-02-03" 4056.389893 4059.25 4009.120117 4036.590088 132587800 4036.590088
"2011-02-04" 4049.01001 4059.629883 4026.919922 4047.209961 125922000 4047.209961
"2011-02-07" 4055.5 4098.640137 4052.610107 4090.800049 135168800 4090.800049
"2011-02-08" 4082.439941 4109.379883 4078.51001 4108.27002 150037800 4108.27002
"2011-02-09" 4100.620117 4120.439941 4090.719971 4090.73999 148466600 4090.73999
"2011-02-10" 4078.870117 4095.139893 4041.629883 4095.139893 274587200 4095.139893
"2011-02-11" 4080.73999 4121.379883 4039.23999 4101.310059 225951400 4101.310059
"2011-02-14" 4128.700195 4130.399902 4089.659912 4096.620117 179200200 4096.620117
"2011-02-15" 4091.639893 4118.759766 4085.5 4110.339844 145990600 4110.339844
"2011-02-16" 4124.259766 4169.870117 4121.459961 4151.259766 181543800 4151.259766
"2011-02-17" 4160.779785 4163.439941 4129.569824 4152.310059 178321000 4152.310059
"2011-02-18" 4164.649902 4168.569824 4136.169922 4157.140137 166152200 4157.140137
"2011-02-21" 4153.100098 4163.990234 4087.850098 4097.410156 123263600 4097.410156
"2011-02-22" 4074.620117 4078.870117 4026.01001 4050.27002 170506800 4050.27002
"2011-02-23" 4044.530029 4061.040039 4007.929932 4013.120117 160225400 4013.120117
"2011-02-24" 3985.090088 4024.26001 3984.360107 4009.639893 198786200 4009.639893
"2011-02-25" 4029.070068 4084.540039 4006.870117 4070.379883 129429800 4070.379883
"2011-02-28" 4064.550049 4131.72998 4053.419922 4110.350098 130304200 4110.350098
"2011-03-01" 4126.660156 4145.72998 4056.429932 4067.149902 156607600 4067.149902
"2011-03-02" 4042.51001 4053.639893 4009.889893 4034.320068 168907600 4034.320068
"2011-03-03" 4057.909912 4098.109863 4040.429932 4060.76001 126624400 4060.76001
"2011-03-04" 4068.689941 4091.310059 4010.800049 4020.209961 105091800 4020.209961
"2011-03-07" 4007.340088 4049.97998 3990.409912 3990.409912 76137000 3990.409912
"2011-03-08" 4006.360107 4017.429932 3964.98999 4015.909912 78340200 4015.909912
"2011-03-09" 4016.449951 4035.810059 3985.909912 3993.810059 87044800 3993.810059
"2011-03-10" 3961.370117 3980.850098 3940.25 3963.98999 56764000 3963.98999
"2011-03-11" 3926.719971 3951.459961 3915.209961 3928.679932 56519600 3928.679932
"2011-03-14" 3914.030029 3939.5 3871.219971 3878.040039 98051600 3878.040039
"2011-03-15" 3793.949951 3820.790039 3713.070068 3780.850098 140934800 3780.850098
"2011-03-16" 3800.830078 3800.830078 3693.939941 3696.560059 95758400 3696.560059
"2011-03-17" 3728.639893 3796.620117 3708.129883 3786.209961 132872800 3786.209961
"2011-03-18" 3807.51001 3861.840088 3801.469971 3810.219971 107533200 3810.219971
"2011-03-21" 3870.719971 3904.449951 3855.25 3904.449951 84480400 3904.449951
"2011-03-22" 3904.120117 3926.659912 3876.709961 3892.709961 97281600 3892.709961
"2011-03-23" 3875.26001 3918 3875.26001 3913.72998 67882600 3913.72998
"2011-03-24" 3900.23999 3973.02002 3885.830078 3968.840088 47473600 3968.840088
"2011-03-25" 3986.560059 3986.560059 3960.189941 3972.379883 53107800 3972.379883
"2011-03-28" 3966.77002 3991.320068 3959.850098 3976.949951 121680800 3976.949951
"2011-03-29" 3984.050049 3990.72998 3949.199951 3987.800049 113657600 3987.800049
"2011-03-30" 4024.02002 4031.179932 4011.709961 4024.439941 124535200 4024.439941
"2011-03-31" 4025.870117 4037.399902 3989.179932 3989.179932 127460400 3989.179932
"2011-04-01" 4014.580078 4055.879883 4002.22998 4054.76001 150410000 4054.76001
"2011-04-04" 4051.439941 4059.649902 4039.600098 4042.919922 100169600 4042.919922
"2011-04-05" 4039.73999 4045 4013.669922 4041.73999 116996200 4041.73999
"2011-04-06" 4046.330078 4066.75 4015.76001 4048.159912 134534400 4048.159912
"2011-04-07" 4048.699951 4070.889893 4025.02002 4028.300049 125786200 4028.300049
"2011-04-08" 4051.919922 4068.649902 4047.550049 4061.909912 99894800 4061.909912
"2011-04-11" 4056.939941 4057.530029 4026.080078 4038.699951 96334600 4038.699951
"2011-04-12" 4008.340088 4018.810059 3966.070068 3976.600098 136738400 3976.600098
"2011-04-13" 3998.290039 4029.340088 3984.01001 4006.22998 125471800 4006.22998
"2011-04-14" 3986.26001 3994.860107 3949.01001 3970.389893 141820400 3970.389893
"2011-04-15" 3970.649902 3977.659912 3950.5 3974.47998 128157600 3974.47998
"2011-04-18" 3970.620117 3971.290039 3862.399902 3881.23999 177310600 3881.23999
"2011-04-19" 3899.679932 3929.169922 3895.379883 3908.580078 122201800 3908.580078
"2011-04-20" 3947.459961 4008.73999 3947.459961 4004.620117 145177200 4004.620117
"2011-04-21" 4021.909912 4034.5 4011.379883 4021.879883 117981600 4021.879883
"2011-04-26" 4014.290039 4048 4009.820068 4045.290039 117611000 4045.290039
"2011-04-27" 4048.139893 4084.320068 4036.280029 4067.719971 136070200 4067.719971
"2011-04-28" 4095.419922 4107.899902 4080.149902 4104.899902 132981600 4104.899902
"2011-04-29" 4093.610107 4110.410156 4084.469971 4106.919922 88112400 4106.919922
"2011-05-02" 4137.75 4137.970215 4108.77002 4108.77002 73176600 4108.77002
"2011-05-03" 4105.350098 4107.759766 4070.689941 4096.839844 123666600 4096.839844
"2011-05-04" 4089.639893 4116.660156 4032.219971 4043.129883 174613800 4043.129883
"2011-05-05" 4039.100098 4052.22998 3981.189941 4004.870117 158508000 4004.870117
"2011-05-06" 4008.429932 4064.5 3991.530029 4058.01001 198353200 4058.01001
"2011-05-09" 4037.909912 4058.030029 3993.669922 4007.26001 156322200 4007.26001
"2011-05-10" 4011.330078 4072.159912 4006.939941 4052.51001 135958000 4052.51001
"2011-05-11" 4062.429932 4076.659912 4047.820068 4058.080078 124748200 4058.080078
"2011-05-12" 4015.800049 4025.139893 3986.929932 4023.290039 137773600 4023.290039
"2011-05-13" 4046.219971 4067.590088 4011.439941 4018.850098 131363400 4018.850098
"2011-05-16" 3975.379883 3998.370117 3955.929932 3989.820068 132068800 3989.820068
"2011-05-17" 3973.120117 4003.560059 3941.580078 3941.580078 147591800 3941.580078
"2011-05-18" 3976.790039 3990.699951 3956.219971 3978 116214600 3978
"2011-05-19" 4001.320068 4046.070068 3978.179932 4027.73999 138843000 4027.73999
"2011-05-20" 4023.090088 4050.570068 3983.129883 3990.850098 142434000 3990.850098
"2011-05-23" 3934.360107 3937.01001 3903.899902 3906.97998 147679000 3906.97998
"2011-05-24" 3915.110107 3934.52002 3907.159912 3916.879883 114450200 3916.879883
"2011-05-25" 3889.719971 3937.540039 3884.550049 3928.98999 125187400 3928.98999
"2011-05-26" 3937.050049 3949.169922 3904.060059 3917.219971 118966800 3917.219971
"2011-05-27" 3958.600098 3979.070068 3940.860107 3950.97998 126730400 3950.97998
"2011-05-30" 3947.159912 3963.280029 3931.530029 3942.530029 45500200 3942.530029
"2011-05-31" 3967.629883 4015.25 3959.909912 4006.939941 158365800 4006.939941
"2011-06-01" 4014.840088 4015.850098 3956.070068 3964.810059 142249400 3964.810059
"2011-06-02" 3930.590088 3937 3889.870117 3889.870117 115807400 3889.870117
"2011-06-03" 3899.159912 3905.590088 3845.389893 3890.679932 121969600 3890.679932
"2011-06-06" 3875.629883 3881.959961 3851.830078 3863.399902 109191200 3863.399902
"2011-06-07" 3863.830078 3889.969971 3855.98999 3871.919922 104114200 3871.919922
"2011-06-08" 3857.649902 3864.370117 3826.070068 3837.97998 134131800 3837.97998
"2011-06-09" 3835.25 3884.72998 3823.149902 3878.649902 125482600 3878.649902
"2011-06-10" 3865.73999 3876.550049 3798.879883 3805.090088 129841400 3805.090088
"2011-06-13" 3807.459961 3828.22998 3796.300049 3807.610107 71744800 3807.610107
"2011-06-14" 3830.790039 3877.810059 3829.909912 3864.580078 116978400 3864.580078
"2011-06-15" 3851.22998 3858.639893 3800.320068 3806.850098 134403400 3806.850098
"2011-06-16" 3775.379883 3795.47998 3743.969971 3792.310059 190407000 3792.310059
"2011-06-17" 3774.550049 3843.449951 3742.310059 3823.73999 234691000 3823.73999
"2011-06-20" 3758.97998 3806.669922 3755.290039 3799.659912 111639000 3799.659912
"2011-06-21" 3820.050049 3879.439941 3820.050049 3877.070068 121993800 3877.070068
"2011-06-22" 3875.110107 3885.22998 3853.889893 3871.370117 110901000 3871.370117
"2011-06-23" 3852.47998 3857.889893 3774.27002 3787.790039 149658400 3787.790039
"2011-06-24" 3838.5 3867.129883 3775.350098 3784.800049 165306200 3784.800049
"2011-06-27" 3775.75 3803.290039 3769.610107 3796.550049 105267400 3796.550049
"2011-06-28" 3810.51001 3867.899902 3806.350098 3851.889893 141402000 3851.889893
"2011-06-29" 3875.800049 3935.939941 3868.919922 3924.22998 149301800 3924.22998
"2011-06-30" 3937.26001 3982.419922 3926.280029 3982.209961 135571800 3982.209961
"2011-07-01" 3981.959961 4023.590088 3967.459961 4007.350098 128423200 4007.350098
"2011-07-04" 4010.370117 4010.370117 3996.580078 4003.110107 88648000 4003.110107
"2011-07-05" 3997.47998 3998.830078 3973.679932 3978.830078 224301600 3978.830078
"2011-07-06" 3981.379883 3981.899902 3941.649902 3961.340088 164595400 3961.340088
"2011-07-07" 3981.790039 4020.330078 3960.23999 3979.959961 159199800 3979.959961
"2011-07-08" 3995.429932 3999.449951 3912.77002 3913.550049 181067000 3913.550049
"2011-07-11" 3878.600098 3890.070068 3789.850098 3807.51001 202009000 3807.51001
"2011-07-12" 3742.199951 3786.540039 3717.580078 3774.120117 253102000 3774.120117
"2011-07-13" 3755.51001 3800.870117 3748.47998 3793.27002 158020800 3793.27002
"2011-07-14" 3754.570068 3782.050049 3743.889893 3751.22998 129300000 3751.22998
"2011-07-15" 3730.5 3748.050049 3706.820068 3726.590088 154508400 3726.590088
"2011-07-18" 3697.540039 3698.959961 3645.790039 3650.709961 155673600 3650.709961
"2011-07-19" 3671.129883 3705.149902 3664.679932 3694.949951 144050000 3694.949951
"2011-07-20" 3724.570068 3759.47998 3709.949951 3754.600098 159089600 3754.600098
"2011-07-21" 3769.860107 3839.959961 3712.209961 3816.75 219725600 3816.75
"2011-07-22" 3855.429932 3866.340088 3817.610107 3842.699951 151585800 3842.699951
"2011-07-25" 3813.5 3845.060059 3808.159912 3812.969971 122284800 3812.969971
"2011-07-26" 3819.22998 3835.100098 3767.530029 3787.879883 131683400 3787.879883
"2011-07-27" 3774.540039 3776.97998 3711.189941 3734.070068 163482000 3734.070068
"2011-07-28" 3706.97998 3721.370117 3669.27002 3712.659912 247657600 3712.659912
"2011-07-29" 3661.320068 3691.090088 3630.75 3672.77002 217617000 3672.77002
"2011-08-01" 3718.110107 3722.590088 3585.620117 3588.050049 195464800 3588.050049
"2011-08-02" 3567.51001 3592.300049 3522.790039 3522.790039 187298600 3522.790039
"2011-08-03" 3472.939941 3518.550049 3441.389893 3454.939941 270629800 3454.939941
"2011-08-04" 3515.110107 3515.110107 3315.340088 3320.350098 285921000 3320.350098
"2011-08-05" 3218.389893 3389.870117 3218.389893 3278.560059 373071600 3278.560059
"2011-08-08" 3254.360107 3333.610107 3125.189941 3125.189941 324537000 3125.189941
"2011-08-09" 3131.840088 3201.679932 2979.870117 3176.189941 409099800 3176.189941
"2011-08-10" 3235.800049 3235.800049 3001.25 3002.98999 396477400 3002.98999
"2011-08-11" 3101.870117 3101.870117 2891.110107 3089.659912 403786200 3089.659912
"2011-08-12" 3094.840088 3216.669922 3017.189941 3213.879883 262638400 3213.879883
"2011-08-15" 3248.139893 3259.590088 3201.120117 3239.060059 130932600 3239.060059
"2011-08-16" 3215.5 3230.899902 3162.209961 3230.899902 140077000 3230.899902
"2011-08-17" 3211.48999 3288.820068 3182.27002 3254.340088 139923000 3254.340088
"2011-08-18" 3216.77002 3224.330078 3048.409912 3076.040039 225148200 3076.040039
"2011-08-19" 3060.830078 3078.280029 2947.909912 3016.98999 236184000 3016.98999
"2011-08-22" 2989.600098 3114.139893 2989.600098 3051.360107 140543000 3051.360107
"2011-08-23" 3088.75 3137.370117 3051.159912 3084.370117 144741200 3084.370117
"2011-08-24" 3114.97998 3166.820068 3075.47998 3139.550049 137490200 3139.550049
"2011-08-25" 3167.659912 3189.419922 3096.540039 3119 165541000 3119
"2011-08-26" 3113.840088 3122.22998 3014.310059 3087.639893 147228800 3087.639893
"2011-08-29" 3141.189941 3174.429932 3117.939941 3154.199951 88143400 3154.199951
"2011-08-30" 3186.77002 3193.169922 3129.040039 3159.73999 116729200 3159.73999
"2011-08-31" 3179.209961 3263.090088 3164.51001 3256.76001 179748000 3256.76001
"2011-09-01" 3273.050049 3295.540039 3207.320068 3265.830078 176261000 3265.830078
"2011-09-02" 3226.939941 3226.939941 3132.659912 3148.530029 170000200 3148.530029
"2011-09-05" 3072.51001 3083.22998 2977.179932 2999.540039 210686000 2999.540039
"2011-09-06" 2998.290039 3042.629883 2942.780029 2965.639893 227916000 2965.639893
"2011-09-07" 3038.570068 3073.179932 3015.969971 3073.179932 148162400 3073.179932
"2011-09-08" 3070.580078 3116.209961 3044.379883 3085.830078 146587000 3085.830078
"2011-09-09" 3064.939941 3077.419922 2967.169922 2974.590088 220775200 2974.590088
"2011-09-12" 2880.459961 2894.030029 2820.76001 2854.810059 267001600 2854.810059
"2011-09-13" 2910.439941 2910.439941 2769.969971 2894.929932 247813400 2894.929932
"2011-09-14" 2851.689941 2956.73999 2849.72998 2949.139893 234078800 2949.139893
"2011-09-15" 2969.459961 3086.639893 2960.689941 3045.620117 231246600 3045.620117
"2011-09-16" 3084.159912 3084.159912 3014.449951 3031.080078 360134400 3031.080078
"2011-09-19" 2960.929932 2978.340088 2921.97998 2940 176380200 2940
"2011-09-20" 2918.070068 2991.209961 2909.75 2984.050049 202852800 2984.050049
"2011-09-21" 2982.860107 2982.860107 2929.969971 2935.820068 154303600 2935.820068
"2011-09-22" 2857.860107 2863.76001 2771.199951 2781.679932 230090800 2781.679932
"2011-09-23" 2821.429932 2823.969971 2693.209961 2810.110107 226499000 2810.110107
"2011-09-26" 2754.820068 2916.75 2753.27002 2859.340088 202905000 2859.340088
"2011-09-27" 2943.320068 3023.379883 2910.219971 3023.379883 208513200 3023.379883
"2011-09-28" 2990.469971 3055.669922 2969.48999 2995.620117 162366600 2995.620117
"2011-09-29" 2978.26001 3060.429932 2974.97998 3027.649902 164273800 3027.649902
"2011-09-30" 3009.26001 3021.969971 2948.23999 2981.959961 176677200 2981.959961
"2011-10-03" 2913.070068 2946.379883 2888.830078 2926.830078 161438000 2926.830078
"2011-10-04" 2884.540039 2884.620117 2808.219971 2850.550049 220968200 2850.550049
"2011-10-05" 2921.300049 2973.899902 2887.820068 2973.899902 189958600 2973.899902
"2011-10-06" 2999.780029 3075.370117 2995.379883 3075.370117 211300200 3075.370117
"2011-10-07" 3073.939941 3126 3052.459961 3095.560059 168207000 3095.560059
"2011-10-10" 3121.409912 3162.72998 3094.169922 3161.469971 138238600 3161.469971
"2011-10-11" 3151.870117 3156.090088 3115.050049 3153.52002 147086200 3153.52002
"2011-10-12" 3136.550049 3238.070068 3121.159912 3229.76001 195669400 3229.76001
"2011-10-13" 3212.540039 3251.620117 3168.379883 3186.939941 210298800 3186.939941
"2011-10-14" 3200.52002 3250.47998 3180.050049 3217.889893 154156800 3217.889893
"2011-10-17" 3241.969971 3266.570068 3149.929932 3166.060059 155771600 3166.060059
"2011-10-18" 3125.23999 3152.090088 3088.320068 3141.100098 153524600 3141.100098
"2011-10-19" 3166.23999 3184.330078 3137.050049 3157.340088 187332800 3157.340088
"2011-10-20" 3108.360107 3148.399902 3082.120117 3084.070068 188070600 3084.070068
"2011-10-21" 3110.199951 3171.340088 3092.429932 3171.340088 158792600 3171.340088
"2011-10-24" 3190.709961 3224.090088 3156.370117 3220.459961 127798000 3220.459961
"2011-10-25" 3202.060059 3228.379883 3150.129883 3174.290039 145688400 3174.290039
"2011-10-26" 3167.659912 3227.969971 3146.110107 3169.620117 139979600 3169.620117
"2011-10-27" 3300.719971 3372.540039 3243.790039 3368.620117 282367000 3368.620117
"2011-10-28" 3378.580078 3411.219971 3333.290039 3348.629883 187220400 3348.629883
"2011-10-31" 3302.780029 3310.300049 3242.840088 3242.840088 162597600 3242.840088
"2011-11-01" 3162.570068 3181.659912 3057.26001 3068.330078 265743800 3068.330078
"2011-11-02" 3117.879883 3134.830078 3049.699951 3110.590088 163604400 3110.590088
"2011-11-03" 3039.570068 3221.939941 3029.439941 3195.469971 227668200 3195.469971
"2011-11-04" 3219.709961 3228.110107 3113.439941 3123.550049 252337800 3123.550049
"2011-11-07" 3087.97998 3144.040039 3053.100098 3103.600098 206315000 3103.600098
"2011-11-08" 3104.929932 3193.620117 3102.669922 3143.300049 178067200 3143.300049
"2011-11-09" 3170.159912 3183.409912 3046.360107 3075.159912 206955600 3075.159912
"2011-11-10" 3011.389893 3122.290039 3008.72998 3064.840088 185762800 3064.840088
"2011-11-11" 3070.330078 3154.97998 3057.040039 3149.379883 142159800 3149.379883
"2011-11-14" 3169.429932 3174.320068 3090.22998 3108.949951 131608000 3108.949951
"2011-11-15" 3082.040039 3097.97998 3030.159912 3049.129883 145882800 3049.129883
"2011-11-16" 3038.600098 3102.23999 3027.439941 3064.899902 125450600 3064.899902
"2011-11-17" 3052.939941 3064.149902 3000.669922 3010.290039 140556200 3010.290039
"2011-11-18" 2989.969971 3026.389893 2979.600098 2997.01001 126345000 2997.01001
"2011-11-21" 2981.790039 2981.790039 2894.939941 2894.939941 140566000 2894.939941
"2011-11-22" 2925.320068 2941.76001 2870.679932 2870.679932 166526600 2870.679932
"2011-11-23" 2840.290039 2881.560059 2822.429932 2822.429932 183383800 2822.429932
"2011-11-24" 2849.5 2876.310059 2807.060059 2822.25 165475000 2822.25
"2011-11-25" 2822.850098 2871.48999 2793.219971 2856.969971 128025400 2856.969971
"2011-11-28" 2897.47998 3012.929932 2890.76001 3012.929932 162111800 3012.929932
"2011-11-29" 2995.959961 3047.870117 2972.100098 3026.76001 129577200 3026.76001
"2011-11-30" 2992.139893 3166.550049 2986.280029 3154.620117 246590000 3154.620117
"2011-12-01" 3151.350098 3168.919922 3119.73999 3129.949951 150485200 3129.949951
"2011-12-02" 3167.310059 3201.060059 3151.409912 3164.949951 160039800 3164.949951
"2011-12-05" 3206.669922 3215.780029 3183.570068 3201.280029 135224000 3201.280029
"2011-12-06" 3172.929932 3207.899902 3167.639893 3179.629883 141994400 3179.629883
"2011-12-07" 3225.360107 3244.889893 3131.98999 3175.97998 148582400 3175.97998
"2011-12-08" 3202.330078 3215.590088 3091.22998 3095.48999 168175800 3095.48999
"2011-12-09" 3066.459961 3175.899902 3064.629883 3172.350098 178013400 3172.350098
"2011-12-12" 3150.840088 3163.699951 3089.590088 3089.590088 128300800 3089.590088
"2011-12-13" 3096.669922 3111.100098 3059.459961 3078.719971 144710600 3078.719971
"2011-12-14" 3057.429932 3072.949951 2976.169922 2976.169922 153957400 2976.169922
"2011-12-15" 2989.949951 3021.639893 2975.120117 2998.72998 141730000 2998.72998
"2011-12-16" 3010.409912 3017.090088 2969.399902 2972.300049 205243400 2972.300049
"2011-12-19" 2942.340088 3009.98999 2941.399902 2974.199951 107024600 2974.199951
"2011-12-20" 2967.050049 3055.389893 2957.199951 3055.389893 151683800 3055.389893
"2011-12-21" 3080 3121.389893 3019.719971 3030.469971 136210400 3030.469971
"2011-12-22" 3046.830078 3080.189941 3046.830078 3071.800049 97425200 3071.800049
"2011-12-23" 3101.75 3113.939941 3086.100098 3102.090088 57720200 3102.090088
"2011-12-27" 3111.139893 3131.5 3098.139893 3103.110107 40091200 3103.110107
"2011-12-28" 3102.23999 3130.820068 3071.080078 3071.080078 60153000 3071.080078
"2011-12-29" 3081.169922 3127.560059 3064.689941 3127.560059 68204400 3127.560059
"2011-12-30" 3139.909912 3159.810059 3120.050049 3159.810059 61300800 3159.810059
"2012-01-02" 3158.23999 3222.300049 3157 3222.300049 77388600 3222.300049
"2012-01-03" 3231.429932 3246.73999 3193.629883 3245.399902 123415200 3245.399902
"2012-01-04" 3227.459961 3242.840088 3186.47998 3193.649902 114040800 3193.649902
"2012-01-05" 3197.159912 3200.149902 3136.75 3144.909912 121161600 3144.909912
"2012-01-06" 3156.419922 3184.379883 3122.629883 3137.360107 104492800 3137.360107
"2012-01-09" 3143.949951 3157.310059 3114.449951 3127.689941 96976800 3127.689941
"2012-01-10" 3154.25 3219.429932 3154.25 3210.790039 145862400 3210.790039
"2012-01-11" 3204 3236.340088 3181.169922 3204.830078 160926400 3204.830078
"2012-01-12" 3210.879883 3253.290039 3190.120117 3199.97998 158950800 3199.97998
"2012-01-13" 3224.159912 3243.850098 3151.689941 3196.48999 148237600 3196.48999
"2012-01-16" 3174.330078 3231.02002 3163.679932 3225 91678800 3225
"2012-01-17" 3260.27002 3292.590088 3243.370117 3269.98999 138784600 3269.98999
"2012-01-18" 3276.350098 3301.889893 3236.48999 3264.929932 165938400 3264.929932
"2012-01-19" 3286.110107 3328.939941 3272.310059 3328.939941 225110400 3328.939941
"2012-01-20" 3336.219971 3336.620117 3304.949951 3321.5 192035600 3321.5
"2012-01-23" 3325.419922 3352.320068 3313.709961 3338.419922 150082800 3338.419922
"2012-01-24" 3320.060059 3323.969971 3292.51001 3322.649902 155540800 3322.649902
"2012-01-25" 3336.530029 3339.560059 3285.629883 3312.47998 157690800 3312.47998
"2012-01-26" 3331.820068 3368.659912 3323.070068 3363.22998 182746000 3363.22998
"2012-01-27" 3345.070068 3368.219971 3318.76001 3318.76001 140533600 3318.76001
"2012-01-30" 3295.97998 3300.679932 3264.02002 3265.639893 141927600 3265.639893
"2012-01-31" 3292.01001 3325.100098 3289.47998 3298.550049 130102200 3298.550049
"2012-02-01" 3320.320068 3370.280029 3320.320068 3367.459961 160844200 3367.459961
"2012-02-02" 3386.629883 3399.530029 3355.840088 3376.659912 139818800 3376.659912
"2012-02-03" 3370.629883 3427.919922 3361.179932 3427.919922 172897800 3427.919922
"2012-02-06" 3412.320068 3412.320068 3380.939941 3405.27002 120660200 3405.27002
"2012-02-07" 3416.040039 3421.639893 3379.429932 3411.540039 119911600 3411.540039
"2012-02-08" 3425.409912 3439.090088 3410 3410 152896800 3410
"2012-02-09" 3419.439941 3449.23999 3412.580078 3424.709961 174475800 3424.709961
"2012-02-10" 3394.919922 3409.76001 3365.47998 3373.139893 264071200 3373.139893
"2012-02-13" 3406.860107 3413.429932 3366.320068 3384.550049 147394200 3384.550049
"2012-02-14" 3369.75 3399.969971 3362.51001 3375.639893 157063200 3375.639893
"2012-02-15" 3399.370117 3419.070068 3377.550049 3390.350098 161884400 3390.350098
"2012-02-16" 3366 3393.25 3352.629883 3393.25 165232800 3393.25
"2012-02-17" 3425.830078 3450.76001 3422.209961 3439.620117 192343600 3439.620117
"2012-02-20" 3463.560059 3472.929932 3452.699951 3472.540039 139267800 3472.540039
"2012-02-21" 3476.120117 3478.01001 3440.340088 3465.23999 143283200 3465.23999
"2012-02-22" 3472.76001 3478.030029 3443.590088 3447.370117 174313200 3447.370117
"2012-02-23" 3437.77002 3468.540039 3425.02002 3447.310059 161449400 3447.310059
"2012-02-24" 3464.959961 3474.550049 3451.100098 3467.030029 131628200 3467.030029
"2012-02-27" 3452.01001 3452.060059 3412.169922 3441.449951 122436800 3441.449951
"2012-02-28" 3455.340088 3462.540039 3425.72998 3453.98999 144284000 3453.98999
"2012-02-29" 3464.879883 3489.47998 3447.610107 3452.449951 168217200 3452.449951
"2012-03-01" 3444.530029 3500.01001 3431.929932 3499.72998 199114600 3499.72998
"2012-03-02" 3504.719971 3514.149902 3493.790039 3501.169922 140367000 3501.169922
"2012-03-05" 3485.51001 3499.25 3462.659912 3487.540039 119496400 3487.540039
"2012-03-06" 3475.429932 3475.429932 3362.560059 3362.560059 201021600 3362.560059
"2012-03-07" 3364.129883 3396.449951 3363.280029 3392.330078 151405800 3392.330078
"2012-03-08" 3415.600098 3478.360107 3410.939941 3478.360107 167386000 3478.360107
"2012-03-09" 3484.590088 3507.52002 3464.73999 3487.47998 139266200 3487.47998
"2012-03-12" 3473.370117 3493.870117 3467.610107 3490.060059 126652200 3490.060059
"2012-03-13" 3508.590088 3550.580078 3508.590088 3550.159912 144632400 3550.159912
"2012-03-14" 3565.649902 3585.97998 3561.919922 3564.51001 193729400 3564.51001
"2012-03-15" 3559.100098 3581.379883 3554.449951 3580.209961 166627400 3580.209961
"2012-03-16" 3581.449951 3600.47998 3574.919922 3594.830078 216965200 3594.830078
"2012-03-19" 3581.47998 3581.47998 3563.280029 3577.879883 118717800 3577.879883
"2012-03-20" 3563.97998 3566.370117 3524.02002 3530.830078 130689600 3530.830078
"2012-03-21" 3546.76001 3565.300049 3504 3527.370117 134489800 3527.370117
"2012-03-22" 3514.610107 3518.590088 3457.189941 3472.459961 142925200 3472.459961
"2012-03-23" 3473.340088 3490.899902 3432.560059 3476.179932 121675600 3476.179932
"2012-03-26" 3495.76001 3509.550049 3457.800049 3501.97998 110539600 3501.97998
"2012-03-27" 3515.72998 3535.600098 3465.149902 3469.590088 156349800 3469.590088
"2012-03-28" 3456.070068 3484.649902 3430.149902 3430.149902 145509600 3430.149902
"2012-03-29" 3426.080078 3435.409912 3374.689941 3381.120117 158467800 3381.120117
"2012-03-30" 3407.310059 3430.320068 3396.290039 3423.810059 151574200 3423.810059
"2012-04-02" 3439.169922 3462.909912 3397.97998 3462.909912 157446000 3462.909912
"2012-04-03" 3464.320068 3473.199951 3406.780029 3406.780029 139988000 3406.780029
"2012-04-04" 3392.100098 3395.340088 3310.5 3313.469971 225598400 3313.469971
"2012-04-05" 3326.310059 3338.77002 3279.310059 3319.810059 181386200 3319.810059
"2012-04-10" 3274.850098 3292.280029 3217.600098 3217.600098 196653400 3217.600098
"2012-04-11" 3214.629883 3270.909912 3205.439941 3237.689941 200455400 3237.689941
"2012-04-12" 3248.219971 3277.98999 3209.830078 3269.790039 202679800 3269.790039
"2012-04-13" 3264.73999 3267.540039 3180.189941 3189.090088 189477800 3189.090088
"2012-04-16" 3183.189941 3246.080078 3182.52002 3205.280029 184440000 3205.280029
"2012-04-17" 3204.73999 3292.51001 3196.469971 3292.51001 185359600 3292.51001
"2012-04-18" 3277.070068 3291.51001 3226.330078 3240.290039 176188600 3240.290039
"2012-04-19" 3252.939941 3280.23999 3174.02002 3174.02002 230817200 3174.02002
"2012-04-20" 3177.939941 3203.689941 3155.360107 3188.580078 215871600 3188.580078
"2012-04-23" 3157.850098 3157.850098 3088.360107 3098.370117 198135600 3098.370117
"2012-04-24" 3114.709961 3176.659912 3107.300049 3169.320068 175301400 3169.320068
"2012-04-25" 3177.219971 3253.560059 3174.02002 3233.459961 202076400 3233.459961
"2012-04-26" 3240.540039 3256.929932 3189.879883 3229.320068 251400200 3229.320068
"2012-04-27" 3195.409912 3282.649902 3172.800049 3266.27002 203374400 3266.27002
"2012-04-30" 3270.780029 3273.060059 3209.310059 3212.800049 149105600 3212.800049
"2012-05-02" 3265.120117 3267.070068 3208.419922 3226.330078 178449000 3226.330078
"2012-05-03" 3242.449951 3273.719971 3207.540039 3223.360107 185129400 3223.360107
"2012-05-04" 3210.899902 3229.419922 3153.919922 3161.969971 202082000 3161.969971
"2012-05-07" 3112.469971 3219.409912 3104.48999 3214.219971 172284600 3214.219971
"2012-05-08" 3190.179932 3190.179932 3111.110107 3124.800049 179565000 3124.800049
"2012-05-09" 3138.01001 3146.590088 3075.879883 3118.649902 192860000 3118.649902
"2012-05-10" 3136.159912 3145.060059 3073.379883 3130.169922 192713200 3130.169922
"2012-05-11" 3107.600098 3134.620117 3077.409912 3129.77002 168826000 3129.77002
"2012-05-14" 3093.360107 3098.159912 3038.969971 3057.98999 168076400 3057.98999
"2012-05-15" 3079.830078 3098.800049 3020.810059 3039.27002 202779800 3039.27002
"2012-05-16" 3017.419922 3081.73999 2998.030029 3048.669922 216215400 3048.669922
"2012-05-17" 3054.580078 3059.22998 3002.679932 3011.98999 147999600 3011.98999
"2012-05-18" 2980.860107 3031.830078 2970.100098 3008 201902000 3008
"2012-05-21" 2997.189941 3043.429932 2984.719971 3027.149902 156823200 3027.149902
"2012-05-22" 3051.610107 3093.919922 3032 3084.090088 191600800 3084.090088
"2012-05-23" 3050.199951 3053.73999 2994.149902 3003.27002 195900400 3003.27002
"2012-05-24" 3028.840088 3053.110107 2987.899902 3038.25 165411800 3038.25
"2012-05-25" 3044.659912 3070.840088 3016.27002 3047.939941 152114600 3047.939941
"2012-05-28" 3068.340088 3087.76001 3034.090088 3042.969971 80145000 3042.969971
"2012-05-29" 3058.959961 3099.840088 3036.879883 3084.699951 144484800 3084.699951
"2012-05-30" 3051.25 3078.830078 3006.280029 3015.580078 112349000 3015.580078
"2012-05-31" 3028.929932 3042.75 2986.219971 3017.01001 122421200 3017.01001
"2012-06-01" 3028.300049 3028.300049 2922.26001 2950.469971 250825600 2950.469971
"2012-06-04" 2928.909912 2987.149902 2927.01001 2954.48999 145514000 2954.48999
"2012-06-05" 2972.310059 2997.73999 2957.01001 2986.100098 138917800 2986.100098
"2012-06-06" 3006.379883 3065.780029 3001.560059 3058.439941 220919200 3058.439941
"2012-06-07" 3071.409912 3104.73999 3063.449951 3071.159912 208263000 3071.159912
"2012-06-08" 3043.810059 3062.77002 3017.5 3051.689941 201185600 3051.689941
"2012-06-11" 3110.959961 3122.409912 3040.110107 3042.76001 223674000 3042.76001
"2012-06-12" 3044.100098 3069.449951 3015.389893 3046.909912 184617400 3046.909912
"2012-06-13" 3056.199951 3072.929932 3014.27002 3030.040039 180674400 3030.040039
"2012-06-14" 3022.399902 3035.870117 2993.709961 3032.449951 158485200 3032.449951
"2012-06-15" 3049.840088 3095.840088 3048.040039 3087.620117 286583400 3087.620117
"2012-06-18" 3120.820068 3129.290039 3054.379883 3066.189941 207724400 3066.189941
"2012-06-19" 3064.199951 3119.590088 3052.649902 3117.919922 169850800 3117.919922
"2012-06-20" 3126.639893 3131.199951 3100.51001 3126.52002 145760000 3126.52002
"2012-06-21" 3111.030029 3153.280029 3099.73999 3114.219971 171797000 3114.219971
"2012-06-22" 3090.409912 3113.76001 3075.139893 3090.899902 139216800 3090.899902
"2012-06-25" 3072.610107 3075.01001 3007.090088 3021.639893 153082200 3021.639893
"2012-06-26" 3027.139893 3035.98999 3003.840088 3012.709961 139410000 3012.709961
"2012-06-27" 3022.26001 3063.120117 3010.149902 3063.120117 143068400 3063.120117
"2012-06-28" 3065.959961 3071.159912 3021.070068 3051.679932 152627000 3051.679932
"2012-06-29" 3138.550049 3196.649902 3112.290039 3196.649902 233703600 3196.649902
"2012-07-02" 3197.040039 3251.860107 3191.179932 3240.199951 214002000 3240.199951
"2012-07-03" 3243.530029 3271.199951 3241.929932 3271.199951 148291200 3271.199951
"2012-07-04" 3263.570068 3267.75 3245.419922 3267.75 101865600 3267.75
"2012-07-05" 3262.639893 3288.51001 3209.649902 3229.360107 176320200 3229.360107
"2012-07-06" 3214.050049 3227.060059 3168.790039 3168.790039 159133600 3168.790039
"2012-07-09" 3167.280029 3175.98999 3139.050049 3156.800049 128499200 3156.800049
"2012-07-10" 3166.590088 3204.620117 3152.27002 3175.409912 141532600 3175.409912
"2012-07-11" 3154.959961 3176.830078 3144.929932 3157.25 125155800 3157.25
"2012-07-12" 3144.02002 3159.47998 3118.47998 3135.179932 150126800 3135.179932
"2012-07-13" 3148.340088 3181.47998 3137.050049 3180.810059 150635200 3180.810059
"2012-07-16" 3176.27002 3183.26001 3155.629883 3179.899902 121651800 3179.899902
"2012-07-17" 3187.449951 3203.389893 3166.76001 3176.969971 237617000 3176.969971
"2012-07-18" 3195.23999 3235.399902 3192.429932 3235.399902 168883200 3235.399902
"2012-07-19" 3246.689941 3267.75 3237.600098 3263.639893 210156600 3263.639893
"2012-07-20" 3258.590088 3261.780029 3192.689941 3193.889893 219491400 3193.889893
"2012-07-23" 3159.679932 3162.97998 3087.360107 3101.530029 204753200 3101.530029
"2012-07-24" 3114.090088 3119.75 3074.679932 3074.679932 152292600 3074.679932
"2012-07-25" 3066.919922 3113.060059 3065.469971 3081.73999 152737000 3081.73999
"2012-07-26" 3094.909912 3207.120117 3071.800049 3207.120117 271658800 3207.120117
"2012-07-27" 3224.97998 3280.189941 3193.719971 3280.189941 221471800 3280.189941
"2012-07-30" 3299.310059 3330.689941 3288.75 3320.709961 176840200 3320.709961
"2012-07-31" 3318.840088 3334.820068 3291.659912 3291.659912 166607200 3291.659912
"2012-08-01" 3298.699951 3328.5 3296.620117 3321.560059 133694800 3321.560059
"2012-08-02" 3315.75 3374.840088 3232.459961 3232.459961 264425000 3232.459961
"2012-08-03" 3244.600098 3374.189941 3238.399902 3374.189941 178642800 3374.189941
"2012-08-06" 3365.370117 3416.310059 3358.199951 3401.560059 143402200 3401.560059
"2012-08-07" 3400.370117 3453.280029 3398.590088 3453.280029 171331800 3453.280029
"2012-08-08" 3439.120117 3452.48999 3420.820068 3438.26001 131818400 3438.26001
"2012-08-09" 3454.25 3464.290039 3421.600098 3456.709961 121509600 3456.709961
"2012-08-10" 3438.030029 3442.23999 3413.51001 3435.620117 114694000 3435.620117
"2012-08-13" 3429.530029 3453.570068 3410.939941 3426.409912 88928400 3426.409912
"2012-08-14" 3444.330078 3459.26001 3432.149902 3450.27002 90552800 3450.27002
"2012-08-15" 3436.300049 3463.030029 3424.340088 3449.199951 61739600 3449.199951
"2012-08-16" 3459.780029 3480.48999 3438.169922 3480.48999 109118400 3480.48999
"2012-08-17" 3491.600098 3501.909912 3475.389893 3488.379883 144554400 3488.379883
"2012-08-20" 3484.469971 3505.600098 3458.929932 3480.580078 114608000 3480.580078
"2012-08-21" 3491.560059 3523.850098 3491.560059 3513.280029 107936200 3513.280029
"2012-08-22" 3484.530029 3500.540039 3461.649902 3461.649902 99352000 3461.649902
"2012-08-23" 3485.949951 3495.800049 3415.350098 3432.560059 112876400 3432.560059
"2012-08-24" 3432.100098 3442.330078 3396.810059 3433.209961 107574600 3433.209961
"2012-08-27" 3422.550049 3462.830078 3414.689941 3462.830078 79701800 3462.830078
"2012-08-28" 3440 3455.659912 3421.050049 3431.550049 85575000 3431.550049
"2012-08-29" 3427.399902 3434.120117 3403.419922 3413.889893 98265400 3413.889893
"2012-08-30" 3405.129883 3414.040039 3372.159912 3379.110107 121919400 3379.110107
"2012-08-31" 3377.889893 3433.780029 3371.73999 3413.070068 159808000 3413.070068
"2012-09-03" 3401.959961 3453.709961 3394.030029 3453.709961 77359400 3453.709961
"2012-09-04" 3458.560059 3458.560059 3397.790039 3399.040039 90892600 3399.040039
"2012-09-05" 3399.22998 3426.389893 3372.800049 3405.790039 137866600 3405.790039
"2012-09-06" 3412.879883 3509.879883 3411.51001 3509.879883 214895200 3509.879883
"2012-09-07" 3519.649902 3561.909912 3515.22998 3519.050049 242138600 3519.050049
"2012-09-10" 3513.659912 3528.02002 3503.47998 3506.050049 139082000 3506.050049
"2012-09-11" 3492.129883 3537.439941 3477.370117 3537.300049 144834400 3537.300049
"2012-09-12" 3546.189941 3575.409912 3525.879883 3543.790039 212529600 3543.790039
"2012-09-13" 3540.919922 3540.929932 3494.110107 3502.090088 155258400 3502.090088
"2012-09-14" 3573.300049 3588.02002 3555.669922 3581.580078 230404600 3581.580078
"2012-09-17" 3558.570068 3573.97998 3552.629883 3553.689941 142076400 3553.689941
"2012-09-18" 3533.77002 3538.449951 3500.340088 3512.689941 167406800 3512.689941
"2012-09-19" 3528.669922 3540.320068 3503.72998 3531.820068 155636400 3531.820068
"2012-09-20" 3501.01001 3520.939941 3486.360107 3509.919922 137676200 3509.919922
"2012-09-21" 3528.459961 3540.879883 3504.610107 3530.719971 234806800 3530.719971
"2012-09-24" 3501.340088 3514.070068 3483.540039 3497.219971 106334400 3497.219971
"2012-09-25" 3490.159912 3520.290039 3474.090088 3513.810059 122937000 3513.810059
"2012-09-26" 3471.73999 3472.709961 3414.840088 3414.840088 163388200 3414.840088
"2012-09-27" 3437.409912 3447.459961 3421.310059 3439.320068 114155800 3439.320068
"2012-09-28" 3457.459961 3459.580078 3354.820068 3354.820068 157124800 3354.820068
"2012-10-01" 3348.070068 3438.929932 3348.070068 3434.97998 161579200 3434.97998
"2012-10-02" 3411.25 3450.800049 3392.370117 3414.22998 137533200 3414.22998
"2012-10-03" 3396.790039 3420.73999 3387.949951 3406.02002 118791200 3406.02002
"2012-10-04" 3422.110107 3432.439941 3387.47998 3401.199951 111079600 3401.199951
"2012-10-05" 3410.399902 3461.840088 3410.399902 3457.040039 143091000 3457.040039
"2012-10-08" 3429.320068 3429.860107 3404.969971 3406.530029 123548600 3406.530029
"2012-10-09" 3420.22998 3427.419922 3377.919922 3382.780029 185969000 3382.780029
"2012-10-10" 3370.919922 3387.379883 3365.870117 3365.870117 140022200 3365.870117
"2012-10-11" 3352.850098 3423.97998 3351.439941 3413.719971 141013400 3413.719971
"2012-10-12" 3401.26001 3419 3389.080078 3389.080078 173790200 3389.080078
"2012-10-15" 3387.76001 3439.52002 3387.76001 3420.280029 125729400 3420.280029
"2012-10-16" 3443.600098 3500.939941 3428.969971 3500.939941 163753600 3500.939941
"2012-10-17" 3503.820068 3530.790039 3494.350098 3527.5 229314400 3527.5
"2012-10-18" 3527.76001 3542.580078 3508.399902 3535.179932 184827000 3535.179932
"2012-10-19" 3527.790039 3537.919922 3496.76001 3504.560059 219409800 3504.560059
"2012-10-22" 3498.379883 3519.050049 3475.820068 3483.25 134746600 3483.25
"2012-10-23" 3485.939941 3492.02002 3391.300049 3406.5 161423000 3406.5
"2012-10-24" 3421.830078 3433.76001 3388.709961 3426.48999 123443600 3426.48999
"2012-10-25" 3427.830078 3457.300049 3408.929932 3411.530029 132274000 3411.530029
"2012-10-26" 3384.679932 3446.73999 3382.360107 3435.090088 141176000 3435.090088
"2012-10-29" 3419.379883 3421.340088 3394.889893 3408.889893 101421800 3408.889893
"2012-10-30" 3414.709961 3461.969971 3414.709961 3459.439941 79154400 3459.439941
"2012-10-31" 3459.340088 3484.780029 3429.27002 3429.27002 118320800 3429.27002
"2012-11-01" 3420.47998 3484.169922 3413.689941 3475.399902 112130000 3475.399902
"2012-11-02" 3480.629883 3502.639893 3457.929932 3492.459961 164708800 3492.459961
"2012-11-05" 3469.899902 3473.570068 3448.5 3448.5 103696800 3448.5
"2012-11-06" 3455.830078 3480.5 3446.709961 3478.659912 100138600 3478.659912
"2012-11-07" 3513.419922 3515.870117 3409.590088 3409.590088 186738000 3409.590088
"2012-11-08" 3433.800049 3440.77002 3400.23999 3407.679932 194507600 3407.679932
"2012-11-09" 3410.97998 3432.939941 3374.080078 3423.570068 196468200 3423.570068
"2012-11-12" 3424.550049 3428.5 3403.969971 3411.649902 105320800 3411.649902
"2012-11-13" 3391.570068 3434.27002 3374.100098 3430.600098 134343200 3430.600098
"2012-11-14" 3424.679932 3436.26001 3394.72998 3400.02002 142418200 3400.02002
"2012-11-15" 3379.320068 3400.52002 3374.469971 3382.399902 137885400 3382.399902
"2012-11-16" 3379.52002 3392.530029 3341.52002 3341.52002 164486000 3341.52002
"2012-11-19" 3375.419922 3444.090088 3369.530029 3439.580078 124613000 3439.580078
"2012-11-20" 3424.709961 3463.77002 3415.659912 3462.060059 108347200 3462.060059
"2012-11-21" 3454.01001 3483.98999 3444.550049 3477.360107 106637800 3477.360107
"2012-11-22" 3489.080078 3499.620117 3480.98999 3498.219971 125237600 3498.219971
"2012-11-23" 3505.350098 3528.800049 3481.649902 3528.800049 187965800 3528.800049
"2012-11-26" 3513.939941 3522.02002 3494.27002 3500.939941 107463200 3500.939941
"2012-11-27" 3521.169922 3530.790039 3491.060059 3502.129883 118886400 3502.129883
"2012-11-28" 3489.530029 3519.719971 3479.159912 3515.189941 111925800 3515.189941
"2012-11-29" 3536.800049 3568.939941 3532.77002 3568.879883 136953400 3568.879883
"2012-11-30" 3568.050049 3584.72998 3557.280029 3557.280029 261395000 3557.280029
"2012-12-03" 3567.899902 3603.050049 3563.290039 3566.590088 122978400 3566.590088
"2012-12-04" 3563.030029 3596.899902 3563.02002 3580.47998 148535400 3580.47998
"2012-12-05" 3602.209961 3607.100098 3575.100098 3590.5 126952800 3590.5
"2012-12-06" 3598.129883 3621.449951 3585.330078 3601.649902 157769800 3601.649902
"2012-12-07" 3606.76001 3622.360107 3590.120117 3605.610107 120629200 3605.610107
"2012-12-10" 3587.320068 3614.459961 3575.530029 3612.100098 106222200 3612.100098
"2012-12-11" 3618.969971 3648.929932 3609 3646.149902 116762600 3646.149902
"2012-12-12" 3646.419922 3652.040039 3636.02002 3646.659912 101235800 3646.659912
"2012-12-13" 3654.219971 3659.100098 3633.350098 3643.129883 105850400 3643.129883
"2012-12-14" 3643.699951 3652.959961 3631.879883 3643.280029 182944400 3643.280029
"2012-12-17" 3633.169922 3639.870117 3611.120117 3638.100098 136648200 3638.100098
"2012-12-18" 3650.25 3656.469971 3631.610107 3648.629883 189095600 3648.629883
"2012-12-19" 3661.629883 3670.199951 3650.5 3664.590088 155859400 3664.590088
"2012-12-20" 3652.409912 3674.570068 3652.080078 3666.72998 156365400 3666.72998
"2012-12-21" 3650.25 3667.02002 3637.889893 3661.399902 274258800 3661.399902
"2012-12-24" 3662.949951 3670.52002 3649.889893 3652.610107 20914200 3652.610107
"2012-12-27" 3652.449951 3684.159912 3652.449951 3674.26001 55635000 3674.26001
"2012-12-28" 3677 3680.110107 3618.669922 3620.25 49791000 3620.25
"2012-12-31" 3600.159912 3656.659912 3599.219971 3641.070068 23836800 3641.070068
"2013-01-02" 3702.659912 3733.929932 3692.899902 3733.929932 90342600 3733.929932
"2013-01-03" 3724.300049 3726.969971 3703.830078 3721.169922 58745000 3721.169922
"2013-01-04" 3713.320068 3731.129883 3696.540039 3730.02002 64316800 3730.02002
"2013-01-07" 3731.48999 3732.649902 3696.51001 3704.639893 82577200 3704.639893
"2013-01-08" 3694.209961 3731.23999 3692.899902 3705.879883 90902400 3705.879883
"2013-01-09" 3722.090088 3730.050049 3703.530029 3717.449951 130148400 3717.449951
"2013-01-10" 3716.080078 3727.350098 3694.070068 3703.120117 140769400 3703.120117
"2013-01-11" 3708.879883 3714.449951 3683.820068 3706.02002 83582800 3706.02002
"2013-01-14" 3721.629883 3730.040039 3704.169922 3708.25 29746400 3708.25
"2013-01-15" 3697.209961 3718.300049 3689.340088 3697.350098 103642200 3697.350098
"2013-01-16" 3694.429932 3715.149902 3680.610107 3708.48999 90940200 3708.48999
"2013-01-17" 3709.120117 3754.169922 3705.040039 3744.110107 97595600 3744.110107
"2013-01-18" 3758.379883 3760.949951 3735.709961 3741.580078 100071000 3741.580078
"2013-01-21" 3747.580078 3763.419922 3739.449951 3763.030029 57381200 3763.030029
"2013-01-22" 3759 3762.929932 3724.530029 3741.01001 98266200 3741.01001
"2013-01-23" 3743.469971 3751.909912 3714.340088 3726.169922 96342200 3726.169922
"2013-01-24" 3723.030029 3752.419922 3711.550049 3752.169922 79562200 3752.169922
"2013-01-25" 3745.810059 3782.600098 3745.02002 3778.159912 100132000 3778.159912
"2013-01-28" 3784.580078 3789.120117 3771.110107 3780.889893 83043200 3780.889893
"2013-01-29" 3780.199951 3789.919922 3762.850098 3785.820068 84269800 3785.820068
"2013-01-30" 3787.330078 3793.26001 3759.26001 3765.52002 96926400 3765.52002
"2013-01-31" 3755.110107 3761.219971 3725.679932 3732.600098 121568600 3732.600098
"2013-02-01" 3734.659912 3786.25 3731.719971 3773.530029 108402400 3773.530029
"2013-02-04" 3778.360107 3778.360107 3659.909912 3659.909912 126058600 3659.909912
"2013-02-05" 3654.219971 3710.810059 3654.219971 3694.699951 90120000 3694.699951
"2013-02-06" 3695.27002 3706.97998 3624.030029 3642.899902 130229600 3642.899902
"2013-02-07" 3638.939941 3659.969971 3601.050049 3601.050049 102633000 3601.050049
"2013-02-08" 3614.959961 3653.560059 3608.110107 3649.5 98615600 3649.5
"2013-02-11" 3660.280029 3676.429932 3634.820068 3650.580078 69192400 3650.580078
"2013-02-12" 3645.27002 3686.580078 3639.530029 3686.580078 88558400 3686.580078
"2013-02-13" 3692.469971 3709.389893 3673.139893 3698.530029 89567200 3698.530029
"2013-02-14" 3691.5 3710.090088 3657.659912 3669.600098 112155000 3669.600098
"2013-02-15" 3665.780029 3694.72998 3659.23999 3660.370117 103652600 3660.370117
"2013-02-18" 3655.530029 3669.350098 3640.830078 3667.040039 65821000 3667.040039
"2013-02-19" 3662.120117 3740.48999 3661.129883 3735.820068 100742000 3735.820068
"2013-02-20" 3734.129883 3743.649902 3701.75 3709.879883 119456600 3709.879883
"2013-02-21" 3687.280029 3688.050049 3623.169922 3624.800049 142011800 3624.800049
"2013-02-22" 3645.719971 3706.780029 3644.550049 3706.280029 107975400 3706.280029
"2013-02-25" 3721.100098 3787.530029 3704.929932 3721.330078 133442600 3721.330078
"2013-02-26" 3610.060059 3667.620117 3600.810059 3621.919922 162457200 3621.919922
"2013-02-27" 3641.899902 3693.169922 3619.469971 3691.48999 125396600 3691.48999
"2013-02-28" 3711.719971 3728.120117 3685.060059 3723 124268000 3723
"2013-03-01" 3712.419922 3731.699951 3661.209961 3699.909912 106514200 3699.909912
"2013-03-04" 3680.580078 3723.679932 3673.030029 3709.76001 98922400 3709.76001
"2013-03-05" 3737.810059 3793.23999 3736.909912 3787.189941 112332600 3787.189941
"2013-03-06" 3791.540039 3809 3769.939941 3773.76001 90551200 3773.76001
"2013-03-07" 3783.040039 3802.179932 3779.820068 3793.780029 88515400 3793.780029
"2013-03-08" 3813.699951 3849.870117 3813.080078 3840.149902 110423000 3840.149902
"2013-03-11" 3830.689941 3837.790039 3817.919922 3836.27002 73777000 3836.27002
"2013-03-12" 3824.110107 3855.070068 3822.949951 3839.969971 84350200 3839.969971
"2013-03-13" 3834.439941 3839.98999 3817.560059 3836.040039 83695200 3836.040039
"2013-03-14" 3855.300049 3871.580078 3849.689941 3871.580078 119993400 3871.580078
"2013-03-15" 3867.090088 3869.139893 3829.72998 3844.030029 198658000 3844.030029
"2013-03-18" 3768.070068 3832.02002 3761.219971 3825.469971 122589000 3825.469971
"2013-03-19" 3813.370117 3819.370117 3763.98999 3775.75 126794800 3775.75
"2013-03-20" 3798.120117 3834.879883 3785.810059 3829.560059 105949800 3829.560059
"2013-03-21" 3821.439941 3822.649902 3756.580078 3774.850098 103805600 3774.850098
"2013-03-22" 3766.23999 3790.919922 3750.050049 3770.290039 95914400 3770.290039
"2013-03-25" 3823.879883 3837.02002 3719.439941 3727.97998 131724200 3727.97998
"2013-03-26" 3735.320068 3765.01001 3732.139893 3748.639893 108932200 3748.639893
"2013-03-27" 3763.02002 3765.76001 3669.169922 3711.639893 140480800 3711.639893
"2013-03-28" 3710.919922 3751.149902 3695.090088 3731.419922 109480800 3731.419922
"2013-04-02" 3729.820068 3810.179932 3729.280029 3805.370117 129183200 3805.370117
"2013-04-03" 3789.580078 3806.300049 3752.709961 3754.959961 113307000 3754.959961
"2013-04-04" 3767.879883 3794.719971 3719.199951 3726.159912 124703400 3726.159912
"2013-04-05" 3727.629883 3735.679932 3638.830078 3663.47998 127796600 3663.47998
"2013-04-08" 3677.209961 3694.27002 3663.159912 3666.780029 79621800 3666.780029
"2013-04-09" 3688.22998 3701.929932 3655.919922 3670.719971 97491000 3670.719971
"2013-04-10" 3685.280029 3750.169922 3685.280029 3743.709961 125566400 3743.709961
"2013-04-11" 3739.899902 3788.860107 3736.530029 3775.659912 101183000 3775.659912
"2013-04-12" 3765.649902 3773.639893 3718.110107 3729.300049 100063800 3729.300049
"2013-04-15" 3728.689941 3747.669922 3684.850098 3710.47998 103653000 3710.47998
"2013-04-16" 3694.659912 3721.959961 3676.449951 3685.790039 107304000 3685.790039
"2013-04-17" 3707.050049 3711.469971 3591.320068 3599.22998 156357600 3599.22998
"2013-04-18" 3617.030029 3636.879883 3584.379883 3599.360107 132881000 3599.360107
"2013-04-19" 3633.330078 3657.97998 3613.969971 3651.959961 121170000 3651.959961
"2013-04-22" 3673.47998 3681.949951 3631.580078 3652.129883 88581400 3652.129883
"2013-04-23" 3655.649902 3783.050049 3655.070068 3783.050049 151079000 3783.050049
"2013-04-24" 3786.449951 3849.040039 3782.560059 3842.939941 141670400 3842.939941
"2013-04-25" 3835.25 3854.409912 3825.610107 3840.469971 98405200 3840.469971
"2013-04-26" 3821.98999 3828.139893 3788.469971 3810.050049 92558000 3810.050049
"2013-04-29" 3828.939941 3870.189941 3827.929932 3868.679932 86171400 3868.679932
"2013-04-30" 3883 3886.449951 3843.370117 3856.75 101008600 3856.75
"2013-05-02" 3828.620117 3888.97998 3819.040039 3858.76001 118408600 3858.76001
"2013-05-03" 3873.949951 3914.51001 3848.330078 3912.949951 109438000 3912.949951
"2013-05-06" 3909.48999 3915.590088 3897.72998 3907.040039 47146400 3907.040039
"2013-05-07" 3915.379883 3940.580078 3904.899902 3921.320068 105486400 3921.320068
"2013-05-08" 3924 3957.060059 3919.189941 3956.280029 85164600 3956.280029
"2013-05-09" 3927.120117 3941.810059 3909 3928.580078 64145400 3928.580078
"2013-05-10" 3932.429932 3971.919922 3930.360107 3953.830078 94890400 3953.830078
"2013-05-13" 3948.330078 3961.659912 3933.320068 3945.199951 75023600 3945.199951
"2013-05-14" 3949.899902 3966.060059 3922.199951 3966.060059 89435600 3966.060059
"2013-05-15" 3959.040039 3983.050049 3950.570068 3982.22998 93773200 3982.22998
"2013-05-16" 3967.699951 3984.280029 3957.77002 3979.070068 93967400 3979.070068
"2013-05-17" 3968.409912 4018.840088 3962.310059 4001.27002 148916000 4001.27002
"2013-05-20" 4005.790039 4022.850098 3993.120117 4022.850098 61728800 4022.850098
"2013-05-21" 4009.840088 4036.179932 3991.379883 4036.179932 87155000 4036.179932
"2013-05-22" 4036.48999 4058.72998 4009.26001 4051.110107 92980000 4051.110107
"2013-05-23" 3955.97998 3983.719971 3940.290039 3967.149902 127183600 3967.149902
"2013-05-24" 3982.26001 3997.129883 3942.060059 3956.790039 60558800 3956.790039
"2013-05-27" 3979.149902 3998.050049 3976.409912 3995.159912 39186400 3995.159912
"2013-05-28" 4005.830078 4072.23999 4004.27002 4050.560059 99488800 4050.560059
"2013-05-29" 4024.76001 4028.77002 3970.459961 3974.120117 91563600 3974.120117
"2013-05-30" 3964.5 4018.969971 3963.689941 3996.310059 84607200 3996.310059
"2013-05-31" 3992.350098 3995.790039 3938.189941 3948.590088 133511800 3948.590088
"2013-06-03" 3929.679932 3979.530029 3889.439941 3920.669922 93646600 3920.669922
"2013-06-04" 3950 3962.419922 3919.669922 3925.830078 75275800 3925.830078
"2013-06-05" 3903.590088 3915.709961 3852.439941 3852.439941 98550400 3852.439941
"2013-06-06" 3861.23999 3877.959961 3814.280029 3814.280029 92674800 3814.280029
"2013-06-07" 3821.070068 3889.550049 3800.850098 3872.590088 102233400 3872.590088
"2013-06-10" 3864.080078 3884.639893 3853.879883 3864.360107 67885400 3864.360107
"2013-06-11" 3847 3849.360107 3780.389893 3810.560059 106952600 3810.560059
"2013-06-12" 3805.149902 3835.48999 3791.709961 3793.699951 82900600 3793.699951
"2013-06-13" 3747.649902 3804.25 3731.840088 3797.97998 104036400 3797.97998
"2013-06-14" 3823.199951 3830.689941 3793.5 3805.159912 77729800 3805.159912
"2013-06-17" 3815.439941 3882.879883 3814.610107 3863.659912 88895600 3863.659912
"2013-06-18" 3848.97998 3870.870117 3837.040039 3860.550049 75693000 3860.550049
"2013-06-19" 3866.149902 3868.399902 3823.649902 3839.340088 84862200 3839.340088
"2013-06-20" 3778.330078 3783.199951 3696.449951 3698.929932 143397400 3698.929932
"2013-06-21" 3718.929932 3744.25 3658.040039 3658.040039 170441400 3658.040039
"2013-06-24" 3652.52002 3668.110107 3575.169922 3595.629883 133725200 3595.629883
"2013-06-25" 3642.570068 3655.620117 3618.580078 3649.820068 105236600 3649.820068
"2013-06-26" 3655.389893 3730.689941 3637.72998 3726.040039 109058400 3726.040039
"2013-06-27" 3722.409912 3780.560059 3704.179932 3762.189941 97420600 3762.189941
"2013-06-28" 3767.48999 3775.340088 3723.659912 3738.909912 118744800 3738.909912
"2013-07-01" 3761.570068 3786.409912 3724.530029 3767.47998 88607000 3767.47998
"2013-07-02" 3776.199951 3776.409912 3731.030029 3742.570068 77200400 3742.570068
"2013-07-03" 3708.290039 3708.909912 3668.77002 3702.01001 105048400 3702.01001
"2013-07-04" 3733.780029 3809.820068 3722.790039 3809.310059 111232600 3809.310059
"2013-07-05" 3811.169922 3837.389893 3753.850098 3753.850098 98157600 3753.850098
"2013-07-08" 3782.120117 3842.51001 3781.51001 3823.830078 76401000 3823.830078
"2013-07-09" 3840.659912 3858.540039 3832.159912 3843.560059 89875000 3843.560059
"2013-07-10" 3841.040039 3855.189941 3812.030029 3840.530029 73308600 3840.530029
"2013-07-11" 3885.439941 3888.189941 3855.050049 3868.97998 92621400 3868.97998
"2013-07-12" 3878.620117 3886.080078 3844.879883 3855.090088 72635000 3855.090088
"2013-07-15" 3867.080078 3893.26001 3862.840088 3878.580078 55995800 3878.580078
"2013-07-16" 3883.469971 3884.639893 3846.820068 3851.030029 65496000 3851.030029
"2013-07-17" 3858.530029 3883.090088 3821.550049 3872.02002 76429400 3872.02002
"2013-07-18" 3864.060059 3927.790039 3858.570068 3927.790039 91194000 3927.790039
"2013-07-19" 3914.76001 3925.320068 3900.100098 3925.320068 89217600 3925.320068
"2013-07-22" 3929.189941 3945.97998 3915.810059 3939.919922 67872400 3939.919922
"2013-07-23" 3952.550049 3955.550049 3923.090088 3923.090088 93653800 3923.090088
"2013-07-24" 3931.23999 3976.5 3931.23999 3962.75 101852200 3962.75
"2013-07-25" 3961.780029 3967.580078 3920.169922 3956.02002 101230000 3956.02002
"2013-07-26" 3979.949951 4002.350098 3960.52002 3968.840088 93854600 3968.840088
"2013-07-29" 3989.340088 3997.860107 3962.429932 3968.909912 89540800 3968.909912
"2013-07-30" 3983.879883 3998.159912 3966.030029 3986.610107 79142900 3986.610107
"2013-07-31" 3975.419922 4007.22998 3965.030029 3992.689941 98222000 3992.689941
"2013-08-01" 3996.810059 4044.5 3993.75 4042.72998 133956900 4042.72998
"2013-08-02" 4059.23999 4059.620117 4027.76001 4045.649902 90971300 4045.649902
"2013-08-05" 4049.159912 4062.780029 4040.340088 4049.969971 75312500 4049.969971
"2013-08-06" 4050.969971 4064.97998 4013.959961 4032.570068 102019000 4032.570068
"2013-08-07" 4024.639893 4043.550049 4010.629883 4038.48999 84145300 4038.48999
"2013-08-08" 4046.439941 4069.719971 4032.98999 4064.320068 81525100 4064.320068
"2013-08-09" 4073.77002 4087.72998 4049.870117 4076.550049 87489200 4076.550049
"2013-08-12" 4080.969971 4088.639893 4048.620117 4071.679932 71797900 4071.679932
"2013-08-13" 4081.580078 4092.5 4075.449951 4092.5 73464100 4092.5
"2013-08-14" 4099.330078 4122.160156 4091.580078 4114.200195 72401700 4114.200195
"2013-08-15" 4108.930176 4111.640137 4055.300049 4093.199951 67105100 4093.199951
"2013-08-16" 4092.77002 4123.890137 4077.52002 4123.890137 81788800 4123.890137
"2013-08-19" 4122.379883 4122.379883 4080.659912 4083.97998 63656900 4083.97998
"2013-08-20" 4067.209961 4067.899902 4005.469971 4028.929932 99059500 4028.929932
"2013-08-21" 4042.439941 4048.300049 4015.030029 4015.090088 67324800 4015.090088
"2013-08-22" 4018.25 4071.72998 4018.25 4059.120117 78639800 4059.120117
"2013-08-23" 4058.699951 4073.820068 4025.560059 4069.469971 60975400 4069.469971
"2013-08-26" 4072.780029 4072.780029 4037.969971 4067.129883 36474700 4067.129883
"2013-08-27" 4049.129883 4062.47998 3968.72998 3968.72998 108198400 3968.72998
"2013-08-28" 3955.419922 3976.110107 3934.790039 3960.459961 110503100 3960.459961
"2013-08-29" 3980.600098 3990.27002 3950.73999 3986.350098 81767500 3986.350098
"2013-08-30" 3986.22998 3988.929932 3933.780029 3933.780029 93756500 3933.780029
"2013-09-02" 3974.790039 4014.5 3974.790039 4006.01001 67423200 4006.01001
"2013-09-03" 4015 4015 3951.320068 3974.070068 93598000 3974.070068
"2013-09-04" 3981.879883 3987.879883 3927.629883 3980.419922 83843400 3980.419922
"2013-09-05" 3986.469971 4009.590088 3968.179932 4006.800049 103932100 4006.800049
"2013-09-06" 4000.540039 4049.189941 3985.77002 4049.189941 111738400 4049.189941
"2013-09-09" 4046.26001 4047.939941 4022.810059 4040.330078 76420300 4040.330078
"2013-09-10" 4071.030029 4119.97998 4067.159912 4116.640137 113480600 4116.640137
"2013-09-11" 4107.290039 4122.529785 4100.890137 4119.109863 94463300 4119.109863
"2013-09-12" 4117.640137 4121.319824 4095.209961 4106.629883 115335800 4106.629883
"2013-09-13" 4101.669922 4117.379883 4095.72998 4114.5 80926400 4114.5
"2013-09-16" 4154.189941 4162.669922 4138.339844 4152.220215 92101800 4152.220215
"2013-09-17" 4142.22998 4155.850098 4131.220215 4145.509766 79838200 4145.509766
"2013-09-18" 4147.459961 4170.399902 4134.439941 4170.399902 78450600 4170.399902
"2013-09-19" 4228 4228 4188.72998 4206.040039 121735400 4206.040039
"2013-09-20" 4194.939941 4219.899902 4193.919922 4203.660156 199054700 4203.660156
"2013-09-23" 4207.180176 4216.919922 4162.839844 4172.080078 87034800 4172.080078
"2013-09-24" 4174.859863 4206.299805 4174.259766 4195.609863 83359100 4195.609863
"2013-09-25" 4185.200195 4202.540039 4171.879883 4195.350098 82546800 4195.350098
"2013-09-26" 4199.02002 4202.399902 4170.669922 4186.720215 84538000 4186.720215
"2013-09-27" 4193.169922 4201.209961 4163.700195 4186.77002 74908000 4186.77002
"2013-09-30" 4141.549805 4150.439941 4120.240234 4143.439941 90782800 4143.439941
"2013-10-01" 4151.919922 4196.600098 4150.040039 4196.600098 81348300 4196.600098
"2013-10-02" 4177.620117 4180.790039 4136.790039 4158.160156 86634500 4158.160156
"2013-10-03" 4158.930176 4166.919922 4124.830078 4127.97998 70162300 4127.97998
"2013-10-04" 4127.339844 4176.259766 4124.669922 4164.25 73009600 4164.25
"2013-10-07" 4145.109863 4165.580078 4105.669922 4165.580078 70427600 4165.580078
"2013-10-08" 4160.879883 4172.180176 4133.189941 4133.529785 80755100 4133.529785
"2013-10-09" 4127.419922 4162.25 4113.680176 4127.049805 100956600 4127.049805
"2013-10-10" 4156.419922 4220.620117 4148.419922 4218.109863 112910700 4218.109863
"2013-10-11" 4227.310059 4227.540039 4209.120117 4219.97998 82964500 4219.97998
"2013-10-14" 4206.100098 4222.959961 4192.589844 4222.959961 68353200 4222.959961
"2013-10-15" 4239.209961 4261.740234 4232.129883 4256.02002 89147800 4256.02002
"2013-10-16" 4230.52002 4247.540039 4213.399902 4243.720215 103286100 4243.720215
"2013-10-17" 4233.879883 4242.410156 4204.740234 4239.640137 93448900 4239.640137
"2013-10-18" 4259.810059 4286.029785 4246.890137 4286.029785 97855900 4286.029785
"2013-10-21" 4285.709961 4286.149902 4267.540039 4276.919922 76389900 4276.919922
"2013-10-22" 4266.02002 4309.149902 4263.22998 4295.430176 98589500 4295.430176
"2013-10-23" 4272.25 4274.759766 4249.609863 4260.660156 111605000 4260.660156
"2013-10-24" 4271.509766 4281.029785 4259.839844 4275.689941 81353000 4275.689941
"2013-10-25" 4248.72998 4279.77002 4242.220215 4272.310059 85491700 4272.310059
"2013-10-28" 4287.890137 4288.859863 4236.029785 4251.609863 76895900 4251.609863
"2013-10-29" 4241.819824 4281.470215 4241.819824 4278.089844 80230900 4278.089844
"2013-10-30" 4272.549805 4309.919922 4264.580078 4274.109863 79788000 4274.109863
"2013-10-31" 4260.799805 4303.819824 4254.890137 4299.890137 94117200 4299.890137
"2013-11-01" 4302.029785 4305.259766 4266.970215 4273.189941 55272500 4273.189941
"2013-11-04" 4284.830078 4296.069824 4276.810059 4288.589844 60398200 4288.589844
"2013-11-05" 4296.560059 4296.950195 4232.959961 4253.339844 103977800 4253.339844
"2013-11-06" 4265.430176 4299.870117 4265.430176 4286.930176 85653100 4286.930176
"2013-11-07" 4282.97998 4356.279785 4269.290039 4280.990234 150594700 4280.990234
"2013-11-08" 4254.299805 4267.75 4211.819824 4260.439941 108454500 4260.439941
"2013-11-11" 4262.799805 4296.02002 4253.470215 4290.140137 56971900 4290.140137
"2013-11-12" 4289.02002 4297.939941 4263.779785 4263.779785 68895500 4263.779785
"2013-11-13" 4250.859863 4266.450195 4213.209961 4239.939941 86448400 4239.939941
"2013-11-14" 4285.859863 4294.149902 4257.509766 4283.910156 97078200 4283.910156
"2013-11-15" 4281.529785 4299.669922 4271.549805 4292.22998 93037300 4292.22998
"2013-11-18" 4289.220215 4336.609863 4277.209961 4320.680176 80574600 4320.680176
"2013-11-19" 4303.350098 4303.350098 4264.330078 4272.290039 69371900 4272.290039
"2013-11-20" 4263.140137 4290.819824 4248.580078 4268.370117 79458700 4268.370117
"2013-11-21" 4246.879883 4266.060059 4222.310059 4253.899902 77561300 4253.899902
"2013-11-22" 4264.959961 4285.029785 4250.779785 4278.529785 75800200 4278.529785
"2013-11-25" 4298.009766 4307.97998 4290.779785 4301.970215 64808400 4301.970215
"2013-11-26" 4295.990234 4304.870117 4277.569824 4277.569824 81270800 4277.569824
"2013-11-27" 4286.740234 4303.970215 4276.790039 4293.060059 89111400 4293.060059
"2013-11-28" 4291.560059 4311.810059 4289.430176 4302.419922 49972600 4302.419922
"2013-11-29" 4297.140137 4310.660156 4294.390137 4295.209961 70660600 4295.209961
"2013-12-02" 4294.649902 4309.310059 4273.419922 4285.810059 72972900 4285.810059
"2013-12-03" 4275.950195 4277.27002 4172.439941 4172.439941 113870100 4172.439941
"2013-12-04" 4184.299805 4192.529785 4120.100098 4148.52002 99698600 4148.52002
"2013-12-05" 4140.759766 4157.049805 4099.910156 4099.910156 101273400 4099.910156
"2013-12-06" 4110.850098 4140.680176 4082.139893 4129.370117 101580200 4129.370117
"2013-12-09" 4143.299805 4143.299805 4109.919922 4134.100098 77073800 4134.100098
"2013-12-10" 4126.620117 4144.799805 4091.139893 4091.139893 78886900 4091.139893
"2013-12-11" 4094.120117 4127.970215 4085.629883 4086.860107 91017900 4086.860107
"2013-12-12" 4077.97998 4090.189941 4056.370117 4069.120117 84997300 4069.120117
"2013-12-13" 4069.580078 4085.800049 4053.409912 4059.709961 74611100 4059.709961
"2013-12-16" 4051.929932 4128.97998 4051.25 4119.879883 93624600 4119.879883
"2013-12-17" 4100.759766 4100.759766 4068.639893 4068.639893 87590900 4068.639893
"2013-12-18" 4087.570068 4109.509766 4074.280029 4109.509766 88914200 4109.509766
"2013-12-19" 4146.439941 4184.330078 4143.600098 4154.27002 68178600 4154.27002
"2013-12-20" 4176.890137 4200.310059 4166.529785 4193.77002 193420900 4193.77002
"2013-12-23" 4199.919922 4215.290039 4187.950195 4215.290039 72498700 4215.290039
"2013-12-24" 4209.609863 4229.680176 4209.419922 4218.410156 18874800 4218.410156
"2013-12-27" 4245.640137 4279.279785 4237.200195 4277.649902 75689200 4277.649902
"2013-12-30" 4283.419922 4289.529785 4267.629883 4275.709961 65865100 4275.709961
"2013-12-31" 4280.759766 4297.22998 4280.759766 4295.950195 19638000 4295.950195
"2014-01-02" 4307.399902 4312.589844 4226.660156 4227.279785 86282800 4227.279785
"2014-01-03" 4238.759766 4258.890137 4228.850098 4247.649902 59137700 4247.649902
"2014-01-06" 4242.27002 4261.339844 4221.709961 4227.540039 68734800 4227.540039
"2014-01-07" 4231.5 4266.959961 4215.589844 4262.680176 102867800 4262.680176
"2014-01-08" 4269.459961 4272.069824 4245.560059 4260.959961 100876000 4260.959961
"2014-01-09" 4260.220215 4278.109863 4216.069824 4225.140137 137083700 4225.140137
"2014-01-10" 4246.529785 4269.379883 4233.290039 4250.600098 128366300 4250.600098
"2014-01-13" 4261.700195 4268.720215 4246.720215 4263.27002 103307900 4263.27002
"2014-01-14" 4226.689941 4274.200195 4213.569824 4274.200195 103190900 4274.200195
"2014-01-15" 4286.549805 4332.069824 4283.109863 4332.069824 116462900 4332.069824
"2014-01-16" 4333.299805 4334.959961 4312.830078 4319.27002 113299100 4319.27002
"2014-01-17" 4324.089844 4341.859863 4312.859863 4327.5 132673900 4327.5
"2014-01-20" 4320.810059 4333.319824 4314.049805 4322.859863 75947500 4322.859863
"2014-01-21" 4326.910156 4351.209961 4317.049805 4323.870117 113288700 4323.870117
"2014-01-22" 4338.410156 4347.02002 4308.069824 4324.97998 95595000 4324.97998
"2014-01-23" 4318.899902 4339.129883 4266.97998 4280.959961 121891000 4280.959961
"2014-01-24" 4283.600098 4292.140137 4154.950195 4161.470215 181128600 4161.470215
"2014-01-27" 4166.279785 4172.279785 4137.959961 4144.560059 138816400 4144.560059
"2014-01-28" 4171.47998 4198.200195 4153.819824 4185.290039 124485100 4185.290039
"2014-01-29" 4220.740234 4245.959961 4106.529785 4156.97998 156697700 4156.97998
"2014-01-30" 4160.209961 4195.540039 4123.660156 4180.02002 110023300 4180.02002
"2014-01-31" 4194.720215 4194.720215 4098.709961 4165.720215 144400500 4165.720215
"2014-02-03" 4160.279785 4184.950195 4104.660156 4107.75 119653500 4107.75
"2014-02-04" 4092.139893 4132.290039 4080.600098 4117.450195 135698700 4117.450195
"2014-02-05" 4111.669922 4136.609863 4098.689941 4117.790039 123523300 4117.790039
"2014-02-06" 4138.970215 4200.580078 4122.75 4188.100098 234833600 4188.100098
"2014-02-07" 4198.77002 4228.899902 4171.680176 4228.180176 139519300 4228.180176
"2014-02-10" 4247.580078 4251.379883 4229.069824 4237.129883 101803100 4237.129883
"2014-02-11" 4251.290039 4283.319824 4247.370117 4283.319824 137945000 4283.319824
"2014-02-12" 4295.790039 4324.319824 4288.009766 4305.5 118668600 4305.5
"2014-02-13" 4292.959961 4316.290039 4275.240234 4312.799805 111612600 4312.799805
"2014-02-14" 4320.149902 4340.379883 4304.990234 4340.140137 97863100 4340.140137
"2014-02-17" 4345.580078 4352.540039 4330 4335.169922 62954100 4335.169922
"2014-02-18" 4340.870117 4342.410156 4304.660156 4330.709961 91570300 4330.709961
"2014-02-19" 4321.649902 4352.720215 4312.799805 4341.100098 101227100 4341.100098
"2014-02-20" 4298.109863 4356.649902 4290.470215 4355.490234 122837400 4355.490234
"2014-02-21" 4369.839844 4383.149902 4353.149902 4381.060059 102371300 4381.060059
"2014-02-24" 4374.459961 4419.129883 4373.569824 4419.129883 95223800 4419.129883
"2014-02-25" 4406.419922 4416.160156 4383.240234 4414.549805 111757500 4414.549805
"2014-02-26" 4414.359863 4420.939941 4381.189941 4396.910156 113683200 4396.910156
"2014-02-27" 4400.660156 4408.22998 4354.950195 4396.390137 142607100 4396.390137
"2014-02-28" 4405.200195 4413.649902 4367.959961 4408.080078 120235300 4408.080078
"2014-03-03" 4338.790039 4346.950195 4288.439941 4290.870117 157761500 4290.870117
"2014-03-04" 4340.830078 4399.810059 4337.350098 4395.899902 125890900 4395.899902
"2014-03-05" 4384.609863 4402.120117 4377.649902 4391.25 106194600 4391.25
"2014-03-06" 4408.129883 4431.160156 4402.160156 4417.040039 147376000 4417.040039
"2014-03-07" 4416.160156 4432.5 4364.200195 4366.419922 157180000 4366.419922
"2014-03-10" 4365.490234 4417.799805 4346.830078 4370.839844 129388400 4370.839844
"2014-03-11" 4384.740234 4386.72998 4343.950195 4349.720215 102575400 4349.720215
"2014-03-12" 4322.759766 4327.850098 4273.379883 4306.259766 123684500 4306.259766
"2014-03-13" 4315.390137 4319.640137 4250.509766 4250.509766 112881900 4250.509766
"2014-03-14" 4220.649902 4236.580078 4183 4216.370117 184194100 4216.370117
"2014-03-17" 4216.910156 4277.060059 4211.620117 4271.959961 105750500 4271.959961
"2014-03-18" 4264.339844 4341.839844 4250.470215 4313.259766 125862400 4313.259766
"2014-03-19" 4312.870117 4329.47998 4295.060059 4308.060059 102362300 4308.060059
"2014-03-20" 4277.120117 4328.180176 4261.419922 4327.910156 144369900 4327.910156
"2014-03-21" 4333.450195 4353.390137 4323.27002 4335.279785 181677900 4335.279785
"2014-03-24" 4321.990234 4332.169922 4266.97998 4276.339844 130239400 4276.339844
"2014-03-25" 4286.759766 4351.609863 4286.759766 4344.120117 115775900 4344.120117
"2014-03-26" 4358.040039 4398.47998 4353.859863 4385.149902 100125800 4385.149902
"2014-03-27" 4374.939941 4390.169922 4359.290039 4379.060059 135638200 4379.060059
"2014-03-28" 4391.709961 4411.379883 4388.160156 4411.259766 99527500 4411.259766
"2014-03-31" 4426.830078 4430.899902 4390.77002 4391.5 89922800 4391.5
"2014-04-01" 4408.740234 4440.040039 4401.290039 4426.720215 110908200 4426.720215
"2014-04-02" 4429.390137 4438.629883 4421.5 4430.859863 103632600 4430.859863
"2014-04-03" 4430.680176 4469.839844 4417.350098 4449.330078 98980900 4449.330078
"2014-04-04" 4459.870117 4496.540039 4447 4484.549805 113377600 4484.549805
"2014-04-07" 4453.189941 4464.040039 4432.290039 4436.080078 127786600 4436.080078
"2014-04-08" 4443.209961 4448.430176 4384.660156 4424.830078 149398000 4424.830078
"2014-04-09" 4431.359863 4454.740234 4426.390137 4442.680176 96745100 4442.680176
"2014-04-10" 4456.709961 4466.189941 4408.609863 4413.490234 103990700 4413.490234
"2014-04-11" 4378.930176 4384.029785 4333.870117 4365.859863 138154100 4365.859863
"2014-04-14" 4345.620117 4384.560059 4319.279785 4384.560059 132160900 4384.560059
"2014-04-15" 4380.5 4404.040039 4344.029785 4345.350098 122058300 4345.350098
"2014-04-16" 4388.850098 4405.660156 4375.049805 4405.660156 122699300 4405.660156
"2014-04-17" 4412.410156 4432.640137 4392.060059 4431.810059 120776700 4431.810059
"2014-04-22" 4451.910156 4488.049805 4443.899902 4484.209961 104076000 4484.209961
"2014-04-23" 4479.709961 4480.620117 4449.009766 4451.080078 116615800 4451.080078
"2014-04-24" 4474.319824 4499.319824 4440.629883 4479.540039 143874900 4479.540039
"2014-04-25" 4459.169922 4473.47998 4431.379883 4443.629883 95383500 4443.629883
"2014-04-28" 4455.049805 4477.620117 4444.459961 4460.529785 90359100 4460.529785
"2014-04-29" 4463.600098 4504.140137 4449.939941 4497.680176 119189200 4497.680176
"2014-04-30" 4473.939941 4491.290039 4470.75 4487.390137 137774800 4487.390137
"2014-05-02" 4473.830078 4485.100098 4447.439941 4458.169922 117261200 4458.169922
"2014-05-05" 4453.52002 4467.370117 4400.910156 4462.689941 83750800 4462.689941
"2014-05-06" 4474.910156 4477.859863 4420.709961 4428.069824 125181200 4428.069824
"2014-05-07" 4414.339844 4453.220215 4402.779785 4446.439941 134882300 4446.439941
"2014-05-08" 4455.279785 4507.240234 4440.859863 4507.240234 127264600 4507.240234
"2014-05-09" 4491.180176 4496.669922 4465.77002 4477.279785 155409900 4477.279785
"2014-05-12" 4467.379883 4495.720215 4463.049805 4493.649902 124775600 4493.649902
"2014-05-13" 4504.509766 4511.350098 4492.459961 4505.02002 126209200 4505.02002
"2014-05-14" 4505.540039 4506.560059 4489.410156 4501.040039 97814900 4501.040039
"2014-05-15" 4497.129883 4512.620117 4438.490234 4444.930176 144233600 4444.930176
"2014-05-16" 4446.680176 4456.310059 4418.589844 4456.279785 139689200 4456.279785
"2014-05-19" 4447.680176 4476.410156 4418.049805 4469.759766 115554200 4469.759766
"2014-05-20" 4459.089844 4473.100098 4445.72998 4452.350098 89702000 4452.350098
"2014-05-21" 4436.109863 4473.279785 4424.689941 4469.029785 110746200 4469.029785
"2014-05-22" 4473.560059 4481.97998 4451.779785 4478.209961 97409600 4478.209961
"2014-05-23" 4479.589844 4495.759766 4468.890137 4493.149902 84298600 4493.149902
"2014-05-26" 4504.259766 4526.930176 4496.430176 4526.930176 53064100 4526.930176
"2014-05-27" 4516.109863 4536.47998 4511.459961 4529.75 94160200 4529.75
"2014-05-28" 4527.120117 4536.830078 4517.879883 4531.629883 84469400 4531.629883
"2014-05-29" 4523.410156 4533.5 4515.459961 4530.509766 67042000 4530.509766
"2014-05-30" 4512.569824 4524.919922 4495.790039 4519.569824 133957200 4519.569824
"2014-06-02" 4523.899902 4529.350098 4502.120117 4515.890137 121760600 4515.890137
"2014-06-03" 4512.879883 4516.02002 4499 4503.689941 97730200 4503.689941
"2014-06-04" 4494.129883 4508.259766 4470.470215 4501 100369000 4501
"2014-06-05" 4504.029785 4577.700195 4487.47998 4548.72998 148434000 4548.72998
"2014-06-06" 4553.310059 4586.680176 4539.529785 4581.120117 127889500 4581.120117
"2014-06-09" 4580.939941 4590.660156 4570.410156 4589.120117 66662900 4589.120117
"2014-06-10" 4589.899902 4598.649902 4579.060059 4595 85719200 4595
"2014-06-11" 4580.72998 4583.640137 4552.629883 4555.109863 123035200 4555.109863
"2014-06-12" 4552 4573.97998 4545.220215 4554.399902 97945400 4554.399902
"2014-06-13" 4550.189941 4555.859863 4506.930176 4543.279785 99692700 4543.279785
"2014-06-16" 4523.52002 4540.680176 4509.52002 4510.049805 95236800 4510.049805
"2014-06-17" 4524.25 4538.240234 4508.459961 4536.069824 95996300 4536.069824
"2014-06-18" 4540.100098 4550.930176 4529.529785 4530.370117 99269700 4530.370117
"2014-06-19" 4565.109863 4581.950195 4558.069824 4563.040039 130906800 4563.040039
"2014-06-20" 4555.509766 4574.919922 4541.339844 4541.339844 188834000 4541.339844
"2014-06-23" 4540.52002 4540.52002 4494.359863 4515.569824 113645600 4515.569824
"2014-06-24" 4529.540039 4536.109863 4513.100098 4518.339844 95139000 4518.339844
"2014-06-25" 4494.359863 4496.669922 4448.27002 4460.600098 124298200 4460.600098
"2014-06-26" 4470.779785 4473.430176 4412.180176 4439.629883 105956700 4439.629883
"2014-06-27" 4447.169922 4461.470215 4426.589844 4436.990234 91027500 4436.990234
"2014-06-30" 4443.029785 4457.569824 4407.180176 4422.839844 101095200 4422.839844
"2014-07-01" 4438.77002 4462.430176 4430.259766 4461.120117 104764000 4461.120117
"2014-07-02" 4460.620117 4467.790039 4436.109863 4444.720215 131935500 4444.720215
"2014-07-03" 4446.700195 4490.720215 4437.359863 4489.879883 110971500 4489.879883
"2014-07-04" 4482.220215 4489.810059 4468.97998 4468.97998 65868000 4468.97998
"2014-07-07" 4453.759766 4463.060059 4404.240234 4405.759766 86253100 4405.759766
"2014-07-08" 4418.169922 4423.779785 4342.5 4342.529785 108090300 4342.529785
"2014-07-09" 4353.529785 4362.560059 4329.140137 4359.839844 100385500 4359.839844
"2014-07-10" 4357.77002 4357.77002 4277.580078 4301.259766 133558400 4301.259766
"2014-07-11" 4309.649902 4330.47998 4299.370117 4316.5 96055500 4316.5
"2014-07-14" 4327.660156 4355.759766 4324.060059 4350.040039 78369700 4350.040039
"2014-07-15" 4344.5 4352.580078 4303.470215 4305.310059 101075800 4305.310059
"2014-07-16" 4322.959961 4374.220215 4322.959961 4369.060059 106369100 4369.060059
"2014-07-17" 4345.97998 4362.279785 4311.120117 4316.120117 102510700 4316.120117
"2014-07-18" 4296.839844 4335.310059 4284.419922 4335.310059 111179000 4335.310059
"2014-07-21" 4334.620117 4336.790039 4295.359863 4304.740234 78393400 4304.740234
"2014-07-22" 4323.709961 4373.700195 4315.660156 4369.52002 99480800 4369.52002
"2014-07-23" 4360.200195 4396.700195 4356.299805 4376.319824 84995400 4376.319824
"2014-07-24" 4376.689941 4415.290039 4347.759766 4410.649902 109270400 4410.649902
"2014-07-25" 4390.850098 4395.379883 4317.490234 4330.549805 96448300 4330.549805
"2014-07-28" 4352.5 4358.470215 4308.259766 4344.77002 80021000 4344.77002
"2014-07-29" 4349.430176 4389.759766 4332.299805 4365.580078 85744300 4365.580078
"2014-07-30" 4360.180176 4378.700195 4303.660156 4312.299805 117320300 4312.299805
"2014-07-31" 4335.200195 4337.740234 4238.27002 4246.140137 222485200 4246.140137
"2014-08-01" 4236.350098 4243.069824 4182.02002 4202.779785 224455200 4202.779785
"2014-08-04" 4222.779785 4240.120117 4204.660156 4217.220215 127194400 4217.220215
"2014-08-05" 4240.569824 4252.680176 4217.620117 4232.879883 132162200 4232.879883
"2014-08-06" 4207.200195 4222.759766 4169.799805 4207.140137 137276800 4207.140137
"2014-08-07" 4209.609863 4209.609863 4146.27002 4149.830078 135520200 4149.830078
"2014-08-08" 4114.089844 4165.259766 4109.310059 4147.810059 124099100 4147.810059
"2014-08-11" 4182.75 4206.27002 4165.350098 4197.700195 97124600 4197.700195
"2014-08-12" 4188.049805 4193.149902 4150.899902 4162.160156 93578700 4162.160156
"2014-08-13" 4187.459961 4204.379883 4178.790039 4194.790039 96498300 4194.790039
"2014-08-14" 4176.930176 4217.390137 4166.180176 4205.430176 88592900 4205.430176
"2014-08-15" 4216.899902 4256.339844 4168.080078 4174.359863 110744200 4174.359863
"2014-08-18" 4227.879883 4241.859863 4211.379883 4230.649902 73943500 4230.649902
"2014-08-19" 4243.830078 4258.830078 4235.279785 4254.450195 65903800 4254.450195
"2014-08-20" 4250.279785 4254.839844 4216.959961 4240.790039 70065700 4240.790039
"2014-08-21" 4247.319824 4292.930176 4231.660156 4292.930176 89019500 4292.930176
"2014-08-22" 4291.060059 4291.169922 4233.149902 4252.799805 88085100 4252.799805
"2014-08-25" 4299.5 4342.109863 4286.609863 4342.109863 66624700 4342.109863
"2014-08-26" 4336.290039 4395.939941 4333.120117 4393.410156 102347700 4393.410156
"2014-08-27" 4384.529785 4401.52002 4379.799805 4395.259766 88620000 4395.259766
"2014-08-28" 4385.709961 4393.580078 4352.930176 4366.040039 110098700 4366.040039
"2014-08-29" 4380.609863 4393.600098 4337.129883 4381.040039 102400900 4381.040039
"2014-09-01" 4383.620117 4391.080078 4358.259766 4379.72998 71668900 4379.72998
"2014-09-02" 4389.399902 4403.220215 4373.319824 4378.330078 88312100 4378.330078
"2014-09-03" 4394.660156 4443.529785 4394.069824 4421.870117 119605200 4421.870117
"2014-09-04" 4409.160156 4509.580078 4401.25 4494.939941 152520000 4494.939941
"2014-09-05" 4492.910156 4498.160156 4470.200195 4486.490234 105969500 4486.490234
"2014-09-08" 4484.399902 4489.02002 4463.790039 4474.930176 84582900 4474.930176
"2014-09-09" 4465.100098 4482.910156 4446.040039 4452.370117 94413900 4452.370117
"2014-09-10" 4442.689941 4459.779785 4434.930176 4450.790039 80385100 4450.790039
"2014-09-11" 4463 4466.149902 4411.069824 4440.899902 90346100 4440.899902
"2014-09-12" 4449.680176 4452.310059 4419.439941 4441.700195 77012200 4441.700195
"2014-09-15" 4425.629883 4440.919922 4418.72998 4428.629883 77011900 4428.629883
"2014-09-16" 4426.149902 4426.149902 4391.080078 4409.149902 86246100 4409.149902
"2014-09-17" 4432.649902 4444.830078 4421.939941 4431.410156 103391900 4431.410156
"2014-09-18" 4440.330078 4470.47998 4435.660156 4464.700195 104375600 4464.700195
"2014-09-19" 4491.540039 4492.390137 4451.910156 4461.220215 158927900 4461.220215
"2014-09-22" 4446.910156 4464.310059 4434.580078 4442.549805 86943400 4442.549805
"2014-09-23" 4430.299805 4430.779785 4351.299805 4359.350098 110550700 4359.350098
"2014-09-24" 4364 4416.629883 4347.049805 4413.720215 98862200 4413.720215
"2014-09-25" 4413.640137 4430.5 4346.709961 4355.279785 118481600 4355.279785
"2014-09-26" 4361.370117 4411.990234 4340.629883 4394.75 96004000 4394.75
"2014-09-29" 4389.830078 4401.069824 4334.009766 4358.069824 84697000 4358.069824
"2014-09-30" 4375.379883 4435.069824 4369.259766 4416.240234 126214700 4416.240234
"2014-10-01" 4400.609863 4427.759766 4354.140137 4365.27002 150171900 4365.27002
"2014-10-02" 4361.830078 4371.060059 4242.669922 4242.669922 168748300 4242.669922
"2014-10-03" 4280.220215 4297.410156 4260.629883 4281.740234 105832200 4281.740234
"2014-10-06" 4317.919922 4319.310059 4279.490234 4286.52002 103757200 4286.52002
"2014-10-07" 4277.410156 4277.410156 4208.660156 4209.140137 140455300 4209.140137
"2014-10-08" 4198.02002 4213.109863 4153.680176 4168.120117 145706200 4168.120117
"2014-10-09" 4222.97998 4222.97998 4123.180176 4141.450195 191315500 4141.450195
"2014-10-10" 4114.52002 4125.129883 4065.5 4073.709961 213912600 4073.709961
"2014-10-13" 4033.73999 4104 4030.570068 4078.699951 136272000 4078.699951
"2014-10-14" 4053.080078 4097.899902 4012.820068 4088.25 157157300 4088.25
"2014-10-15" 4090.47998 4096.580078 3933.159912 3939.719971 225462800 3939.719971
"2014-10-16" 3968.409912 3987.139893 3789.110107 3918.620117 304167300 3918.620117
"2014-10-17" 3934.189941 4040.699951 3916.800049 4033.179932 230358700 4033.179932
"2014-10-20" 4023.76001 4030.149902 3962.060059 3991.23999 143988900 3991.23999
"2014-10-21" 3968.790039 4081.72998 3965.459961 4081.23999 159668100 4081.23999
"2014-10-22" 4090.939941 4110.47998 4064.080078 4105.089844 142186700 4105.089844
"2014-10-23" 4086.02002 4166.459961 4047.320068 4157.680176 162948200 4157.680176
"2014-10-24" 4137.919922 4153.069824 4119.27002 4128.899902 116217700 4128.899902
"2014-10-27" 4170.839844 4171.529785 4065.929932 4096.740234 126568700 4096.740234
"2014-10-28" 4107.569824 4127.870117 4098.740234 4112.669922 134538100 4112.669922
"2014-10-29" 4126.970215 4134.830078 4106.140137 4110.640137 135705400 4110.640137
"2014-10-30" 4138.080078 4151.109863 4051.860107 4141.240234 248771100 4141.240234
"2014-10-31" 4213.470215 4246.930176 4181.959961 4233.089844 182457000 4233.089844
"2014-11-03" 4225.810059 4238.459961 4185.410156 4194.029785 123590300 4194.029785
"2014-11-04" 4177.200195 4208.52002 4118.5 4130.189941 142148700 4130.189941
"2014-11-05" 4163.509766 4214.350098 4145.609863 4208.419922 126747900 4208.419922
"2014-11-06" 4193.47998 4275.299805 4180.319824 4227.680176 163811600 4227.680176
"2014-11-07" 4238.870117 4239.560059 4161.149902 4189.890137 144094600 4189.890137
"2014-11-10" 4184.180176 4224.830078 4174.97998 4222.819824 123847500 4222.819824
"2014-11-11" 4227.120117 4252.919922 4223.680176 4244.100098 99662200 4244.100098
"2014-11-12" 4232.339844 4242.620117 4175.290039 4179.879883 122989000 4179.879883
"2014-11-13" 4203.669922 4220.740234 4153.169922 4187.950195 131579800 4187.950195
"2014-11-14" 4208.109863 4208.129883 4164.790039 4202.459961 109621000 4202.459961
"2014-11-17" 4169.609863 4239.109863 4166.399902 4226.100098 95508800 4226.100098
"2014-11-18" 4230.410156 4267.660156 4223.319824 4262.379883 101914700 4262.379883
"2014-11-19" 4263.330078 4289.169922 4251.040039 4266.189941 83273700 4266.189941
"2014-11-20" 4264.609863 4264.72998 4201.470215 4234.209961 110207200 4234.209961
"2014-11-21" 4245.649902 4356.109863 4240.189941 4347.22998 197869900 4347.22998
"2014-11-24" 4355.970215 4400.339844 4348.830078 4368.439941 117173100 4368.439941
"2014-11-25" 4369.310059 4403.549805 4361.180176 4382.310059 122591400 4382.310059
"2014-11-26" 4382.879883 4399.410156 4364.589844 4373.419922 95096700 4373.419922
"2014-11-27" 4375.419922 4396.200195 4374.580078 4382.339844 95289500 4382.339844
"2014-11-28" 4378.319824 4390.180176 4353.600098 4390.180176 104492600 4390.180176
"2014-12-01" 4354.189941 4383.189941 4334.810059 4377.330078 95799400 4377.330078
"2014-12-02" 4396.75 4422.77002 4373.029785 4388.299805 101308700 4388.299805
"2014-12-03" 4384.040039 4405.830078 4378.879883 4391.859863 87190000 4391.859863
"2014-12-04" 4399.939941 4427.740234 4310.689941 4323.890137 144554000 4323.890137
"2014-12-05" 4366.220215 4422.850098 4359.319824 4419.47998 125876600 4419.47998
"2014-12-08" 4400.169922 4407.950195 4375.47998 4375.47998 77425600 4375.47998
"2014-12-09" 4332.72998 4342.120117 4260.069824 4263.939941 149779500 4263.939941
"2014-12-10" 4280.339844 4306.720215 4216.180176 4227.910156 0 4227.910156
"2014-12-11" 4225.330078 4249.120117 4196.529785 4225.859863 0 4225.859863
"2014-12-12" 4197.47998 4202.52002 4103.490234 4108.930176 0 4108.930176
"2014-12-15" 4094.459961 4144.310059 4000.800049 4005.379883 0 4005.379883
"2014-12-16" 4027.51001 4094.189941 3926.340088 4093.199951 0 4093.199951
"2014-12-17" 4052.22998 4131.810059 4035.300049 4111.910156 0 4111.910156
"2014-12-18" 4186.259766 4249.490234 4159.950195 4249.490234 0 4249.490234
"2014-12-19" 4282.390137 4291.200195 4202.069824 4241.649902 0 4241.649902
"2014-12-22" 4255.879883 4295.149902 4239.359863 4254.430176 0 4254.430176
"2014-12-23" 4264.540039 4314.970215 4259.209961 4314.970215 0 4314.970215
"2014-12-24" 4309.75 4316.390137 4295.02002 4295.850098 0 4295.850098
"2014-12-29" 4301.660156 4317.930176 4249.950195 4317.930176 0 4317.930176
"2014-12-30" 4293.899902 4296.02002 4245.540039 4245.540039 0 4245.540039
"2014-12-31" 4256.169922 4275.580078 4255.330078 4272.75 0 4272.75
"2015-01-02" 4294.049805 4311 4224.339844 4252.290039 0 4252.290039
"2015-01-05" 4221.990234 4276.919922 4105.450195 4111.359863 0 4111.359863
"2015-01-06" 4129.890137 4151.410156 4076.159912 4083.5 0 4083.5
"2015-01-07" 4111.72998 4144.950195 4080.780029 4112.72998 0 4112.72998
"2015-01-08" 4176.160156 4270.109863 4163.629883 4260.189941 0 4260.189941
"2015-01-09" 4249.259766 4272.830078 4149.140137 4179.069824 0 4179.069824
"2015-01-12" 4196.779785 4252.27002 4165.149902 4228.240234 0 4228.240234
"2015-01-13" 4204.77002 4307.919922 4197.810059 4290.279785 0 4290.279785
"2015-01-14" 4227.459961 4302.220215 4207.370117 4223.240234 151689400 4223.240234
"2015-01-15" 4262.939941 4338.72998 4119.350098 4323.200195 0 4323.200195
"2015-01-16" 4303.549805 4387.220215 4294.759766 4379.620117 0 4379.620117
"2015-01-19" 4388.669922 4423.25 4367.240234 4394.930176 107393400 4394.930176
"2015-01-20" 4406.959961 4463.509766 4405.939941 4446.02002 0 4446.02002
"2015-01-21" 4455.009766 4484.819824 4406.720215 4484.819824 160196600 4484.819824
"2015-01-22" 4486.759766 4569.549805 4462.169922 4552.799805 208073500 4552.799805
"2015-01-23" 4588.490234 4673.299805 4585.640137 4640.689941 222514400 4640.689941
"2015-01-26" 4620 4678.830078 4616.609863 4675.129883 127771700 4675.129883
"2015-01-27" 4671.759766 4679.259766 4592.620117 4624.209961 0 4624.209961
"2015-01-28" 4660.450195 4660.879883 4582.580078 4610.939941 130618600 4610.939941
"2015-01-29" 4571.049805 4632.379883 4571.049805 4631.430176 117222200 4631.430176
"2015-01-30" 4655.950195 4660.709961 4583.680176 4604.25 142104300 4604.25
"2015-02-02" 4613.310059 4646.549805 4584.370117 4627.669922 123784000 4627.669922
"2015-02-03" 4651.069824 4701.52002 4645.149902 4677.899902 0 4677.899902
"2015-02-04" 4682.810059 4696.299805 4651.779785 4696.299805 130750800 4696.299805
"2015-02-05" 4654.560059 4705.100098 4647.850098 4703.299805 121316800 4703.299805
"2015-02-06" 4698.839844 4707.240234 4675.370117 4691.029785 0 4691.029785
"2015-02-09" 4652.160156 4659.259766 4611.149902 4651.080078 138917900 4651.080078
"2015-02-10" 4663.459961 4716.490234 4636.080078 4695.649902 127662600 4695.649902
"2015-02-11" 4687.870117 4694.439941 4659.459961 4679.379883 94464200 4679.379883
"2015-02-12" 4670.080078 4746.75 4664.029785 4726.200195 0 4726.200195
"2015-02-13" 4748.040039 4779.540039 4741.200195 4759.359863 0 4759.359863
"2015-02-16" 4757.52002 4766.470215 4747.220215 4751.950195 99362700 4751.950195
"2015-02-17" 4720.930176 4766.669922 4683.189941 4753.990234 0 4753.990234
"2015-02-18" 4782.589844 4806.680176 4775.870117 4799.029785 0 4799.029785
"2015-02-19" 4788.399902 4841.689941 4770.169922 4833.279785 0 4833.279785
"2015-02-20" 4821.379883 4837.930176 4780.810059 4830.899902 140055500 4830.899902
"2015-02-23" 4872.129883 4875.970215 4832.359863 4862.299805 102128000 4862.299805
"2015-02-24" 4865.680176 4899.52002 4843.959961 4886.439941 106329800 4886.439941
"2015-02-25" 4885 4894.600098 4863.220215 4882.220215 117214700 4882.220215
"2015-02-26" 4884.890137 4910.620117 4877.240234 4910.620117 105228900 4910.620117
"2015-02-27" 4905.77002 4951.47998 4903.089844 4951.47998 120717900 4951.47998
"2015-03-02" 4937.430176 4950.589844 4900.109863 4917.319824 149942900 4917.319824
"2015-03-03" 4922.430176 4936.470215 4863.919922 4869.25 116619800 4869.25
"2015-03-04" 4882.939941 4917.350098 4856.140137 4917.350098 0 4917.350098
"2015-03-05" 4929.040039 4974.640137 4926.089844 4963.509766 0 4963.509766
"2015-03-06" 4953.680176 4986.879883 4949.879883 4964.350098 0 4964.350098
"2015-03-09" 4940.640137 4950.419922 4917.459961 4937.200195 0 4937.200195
"2015-03-10" 4930.060059 4941.379883 4869.450195 4881.950195 0 4881.950195
"2015-03-11" 4900.370117 5003.580078 4900.330078 4997.75 0 4997.75
"2015-03-12" 4990.959961 5000.939941 4981.279785 4987.330078 112062500 4987.330078
"2015-03-13" 4997.939941 5010.799805 4969.470215 5010.459961 105602100 5010.459961
"2015-03-16" 5019.02002 5071.680176 5019.02002 5061.160156 109124000 5061.160156
"2015-03-17" 5065.620117 5074.830078 5006.930176 5028.930176 132932500 5028.930176
"2015-03-18" 5032.180176 5041.319824 5001.370117 5033.419922 127395500 5033.419922
"2015-03-19" 5029.970215 5059.680176 5006.819824 5037.180176 122169000 5037.180176
"2015-03-20" 5044.419922 5106.040039 5036.27002 5087.490234 185669400 5087.490234
"2015-03-23" 5078.25 5078.25 5036.22998 5054.52002 112901000 5054.52002
"2015-03-24" 5040.859863 5103.299805 5032.779785 5088.279785 130680800 5088.279785
"2015-03-25" 5073.279785 5087.299805 5012.870117 5020.990234 124717600 5020.990234
"2015-03-26" 4992.549805 5006.350098 4932.529785 5006.350098 161978600 5006.350098
"2015-03-27" 5020.089844 5048.370117 5003.310059 5034.060059 142337500 5034.060059
"2015-03-30" 5052.25 5097.589844 5045.359863 5083.52002 112697900 5083.52002
"2015-03-31" 5073.990234 5098.859863 5028.379883 5033.640137 126492200 5033.640137
"2015-04-01" 5009.629883 5110.790039 5007.680176 5062.220215 121105100 5062.220215
"2015-04-02" 5068.060059 5080.529785 5059.419922 5074.140137 77337100 5074.140137
"2015-04-07" 5106.359863 5166.77002 5096 5151.189941 111763000 5151.189941
"2015-04-08" 5146.779785 5168.029785 5128.180176 5136.859863 95958600 5136.859863
"2015-04-09" 5156.160156 5208.950195 5154.600098 5208.950195 100086000 5208.950195
"2015-04-10" 5224.220215 5240.649902 5210.609863 5240.459961 120562700 5240.459961
"2015-04-13" 5236.109863 5262.740234 5222.399902 5254.120117 116785400 5254.120117
"2015-04-14" 5252.47998 5260.779785 5192.890137 5218.060059 262666600 5218.060059
"2015-04-15" 5230.97998 5269.5 5217.040039 5254.350098 259448500 5254.350098
"2015-04-16" 5246.75 5255.240234 5214.939941 5224.490234 164371600 5224.490234
"2015-04-17" 5214.330078 5238.910156 5132.709961 5143.259766 188551300 5143.259766
"2015-04-20" 5154.910156 5187.589844 5151.120117 5187.589844 116468000 5187.589844
"2015-04-21" 5205.100098 5243.569824 5172.759766 5192.640137 139757100 5192.640137
"2015-04-22" 5210.700195 5225.859863 5146.27002 5211.089844 126766700 5211.089844
"2015-04-23" 5217.080078 5226.169922 5146.680176 5178.910156 128135000 5178.910156
"2015-04-24" 5202.629883 5225.390137 5166.810059 5201.450195 132942200 5201.450195
"2015-04-27" 5198.790039 5283.709961 5135.890137 5268.910156 128430000 5268.910156
"2015-04-28" 5256.790039 5256.790039 5138.299805 5173.379883 146716900 5173.379883
"2015-04-29" 5176.669922 5202.560059 5034.830078 5039.390137 149347400 5039.390137
"2015-04-30" 5040.509766 5069.040039 4987.259766 5046.490234 207097200 5046.490234
"2015-05-04" 5060.5 5112.859863 5013.529785 5081.970215 110373300 5081.970215
"2015-05-05" 5074.419922 5133.169922 4969.970215 4974.069824 158058300 4974.069824
"2015-05-06" 4968.140137 5013.209961 4936.339844 4981.589844 169169600 4981.589844
"2015-05-07" 4945.819824 4981.990234 4874.899902 4967.220215 186569200 4967.220215
"2015-05-08" 4999.47998 5094.009766 4981.410156 5090.390137 148505400 5090.390137
"2015-05-11" 5050.919922 5050.919922 5008.890137 5027.870117 105803700 5027.870117
"2015-05-12" 4988.850098 4992.919922 4922.02002 4974.649902 130251300 4974.649902
"2015-05-13" 4996.189941 5045.540039 4944.390137 4961.859863 125480600 4961.859863
"2015-05-14" 4942.490234 5043.689941 4905.700195 5029.310059 106266300 5029.310059
"2015-05-15" 5049.560059 5066.569824 4965.859863 4993.819824 118689900 4993.819824
"2015-05-18" 4996.959961 5026.279785 4932.009766 5012.310059 99355700 5012.310059
"2015-05-19" 5040.450195 5124.5 5040.450195 5117.299805 131121300 5117.299805
"2015-05-20" 5106.259766 5139.060059 5089.430176 5133.299805 92775200 5133.299805
"2015-05-21" 5120.879883 5148.870117 5104.209961 5146.700195 76471600 5146.700195
"2015-05-22" 5147.410156 5155.279785 5121.689941 5142.890137 88052800 5142.890137
"2015-05-25" 5139.649902 5139.649902 5099.129883 5117.169922 21000700 5117.169922
"2015-05-26" 5122.870117 5146.029785 5062.470215 5083.540039 106516600 5083.540039
"2015-05-27" 5105.859863 5193.77002 5086.359863 5182.529785 121961600 5182.529785
"2015-05-28" 5157.25 5164.240234 5096.529785 5137.830078 94177200 5137.830078
"2015-05-29" 5137.02002 5144.72998 5006.459961 5007.890137 161991900 5007.890137
"2015-06-01" 5029.049805 5060.490234 4989.939941 5025.299805 97082300 5025.299805
"2015-06-02" 5051.680176 5051.680176 4960.720215 5004.459961 121140700 5004.459961
"2015-06-03" 5016.370117 5088.140137 4991.27002 5034.169922 113879500 5034.169922
"2015-06-04" 5006.189941 5044.75 4916.450195 4987.129883 129401400 4987.129883
"2015-06-05" 4951.799805 4966.450195 4894.169922 4920.740234 117606600 4920.740234
"2015-06-08" 4906.169922 4917.52002 4857.660156 4857.660156 100424300 4857.660156
"2015-06-09" 4849.120117 4868.419922 4783.919922 4850.220215 137312600 4850.220215
"2015-06-10" 4831.029785 4956.740234 4811.540039 4934.910156 125031000 4934.910156
"2015-06-11" 4926.77002 5022.100098 4917.919922 4971.370117 133827300 4971.370117
"2015-06-12" 4962.220215 4973.069824 4852.359863 4901.189941 118044300 4901.189941
"2015-06-15" 4844.950195 4871.069824 4805.100098 4815.359863 106993300 4815.359863
"2015-06-16" 4778.209961 4857.629883 4748.930176 4839.859863 122656600 4839.859863
"2015-06-17" 4845.72998 4858.049805 4773.189941 4790.620117 108775800 4790.620117
"2015-06-18" 4777.910156 4805.009766 4712.970215 4803.47998 135723200 4803.47998
"2015-06-19" 4807.580078 4870.52002 4799.27002 4815.370117 0 4815.370117
"2015-06-22" 4926.629883 5010.390137 4911.859863 4998.609863 170982500 4998.609863
"2015-06-23" 5045.569824 5078.509766 5024.259766 5057.680176 129386400 5057.680176
"2015-06-24" 5060.580078 5065.740234 5001.669922 5045.350098 137708100 5045.350098
"2015-06-25" 4996.629883 5087.080078 4996.629883 5041.709961 128574400 5041.709961
"2015-06-26" 5010.220215 5095.040039 4985.879883 5059.169922 105581800 5059.169922
"2015-06-29" 4821.450195 4946.620117 4819.029785 4869.819824 171663100 4869.819824
"2015-06-30" 4849.390137 4892.47998 4789.609863 4790.200195 167742900 4790.200195
"2015-07-01" 4849.430176 4941.609863 4813.689941 4883.189941 151634100 4883.189941
"2015-07-02" 4898.549805 4903.509766 4833.140137 4835.560059 100577600 4835.560059
"2015-07-03" 4836.459961 4847.379883 4780.549805 4808.220215 86776200 4808.220215
"2015-07-06" 4709.009766 4775.490234 4699.169922 4711.540039 136187400 4711.540039
"2015-07-07" 4712.629883 4724.540039 4602.160156 4604.640137 163782600 4604.640137
"2015-07-08" 4611.859863 4671.870117 4601.899902 4639.02002 144187300 4639.02002
"2015-07-09" 4667.209961 4777.029785 4655.450195 4757.220215 121520700 4757.220215
"2015-07-10" 4884.049805 4922.629883 4850.939941 4903.069824 139526500 4903.069824
"2015-07-13" 4985.140137 5010.580078 4959.620117 4998.100098 124421200 4998.100098
"2015-07-14" 4995.359863 5032.470215 4981.02002 5032.470215 0 5032.470215
"2015-07-15" 5027.910156 5055.600098 5017.830078 5047.240234 93627300 5047.240234
"2015-07-16" 5071.899902 5147.399902 5067.75 5121.5 123015200 5121.5
"2015-07-17" 5138.97998 5138.97998 5110.47998 5124.390137 102644300 5124.390137
"2015-07-20" 5134.160156 5184.740234 5130.970215 5142.490234 79072100 5142.490234
"2015-07-21" 5153.850098 5157.240234 5093.77002 5106.569824 88546500 5106.569824
"2015-07-22" 5070.669922 5101.220215 5070.669922 5082.569824 89515800 5082.569824
"2015-07-23" 5122.850098 5122.850098 5067.819824 5086.740234 76980800 5086.740234
"2015-07-24" 5075.25 5120.640137 5051.140137 5057.359863 104074600 5057.359863
"2015-07-27" 5030.890137 5033.910156 4924.290039 4927.600098 117642300 4927.600098
"2015-07-28" 4958.459961 4997.149902 4937.649902 4977.319824 111978000 4977.319824
"2015-07-29" 5006.009766 5021.439941 4970.279785 5017.439941 118376700 5017.439941
"2015-07-30" 5049.240234 5061.529785 5000.970215 5046.419922 145978900 5046.419922
"2015-07-31" 5063.470215 5083.640137 5035.379883 5082.609863 0 5082.609863
"2015-08-03" 5076.799805 5125.709961 5066.149902 5120.52002 102330900 5120.52002
"2015-08-04" 5114.629883 5114.629883 5075.879883 5112.140137 120699400 5112.140137
"2015-08-05" 5135.310059 5202.759766 5134.370117 5196.72998 122479600 5196.72998
"2015-08-06" 5186.549805 5217.799805 5177.950195 5192.109863 85599700 5192.109863
"2015-08-07" 5187.870117 5190.350098 5152.890137 5154.75 92833800 5154.75
"2015-08-10" 5179.839844 5197.649902 5133.629883 5195.410156 75338800 5195.410156
"2015-08-11" 5184.209961 5184.209961 5094.47998 5099.029785 0 5099.029785
"2015-08-12" 5051.490234 5051.720215 4907.330078 4925.430176 148968600 4925.430176
"2015-08-13" 5006.009766 5023.939941 4972.580078 4986.850098 95687200 4986.850098
"2015-08-14" 4987.060059 5017.220215 4940.72998 4956.470215 75630400 4956.470215
"2015-08-17" 4996.759766 5025.709961 4923.009766 4984.830078 80693900 4984.830078
"2015-08-18" 4972.790039 5000.279785 4956.120117 4971.25 67103200 4971.25
"2015-08-19" 4939.299805 4949.120117 4884.100098 4884.100098 91668100 4884.100098
"2015-08-20" 4867.450195 4882.109863 4774.870117 4783.549805 116307600 4783.549805
"2015-08-21" 4704.27002 4775.720215 4630.990234 4630.990234 156577700 4630.990234
"2015-08-24" 4465.47998 4540.129883 4230.490234 4383.459961 323292800 4383.459961
"2015-08-25" 4458.089844 4596.240234 4431.830078 4564.859863 221636500 4564.859863
"2015-08-26" 4499.22998 4582.209961 4430.75 4501.049805 156232400 4501.049805
"2015-08-27" 4612.27002 4686.669922 4589.52002 4658.180176 152983100 4658.180176
"2015-08-28" 4663.97998 4675.129883 4624.109863 4675.129883 102147900 4675.129883
"2015-08-31" 4636.439941 4657.759766 4608.620117 4652.950195 90060900 4652.950195
"2015-09-01" 4586.330078 4599.22998 4499.490234 4541.160156 138326600 4541.160156
"2015-09-02" 4558 4599.759766 4517.810059 4554.919922 103217500 4554.919922
"2015-09-03" 4601.75 4692.299805 4589.97998 4653.790039 135856000 4653.790039
"2015-09-04" 4607.910156 4611.049805 4500.950195 4523.080078 133313100 4523.080078
"2015-09-07" 4563.850098 4587.589844 4524.990234 4549.640137 67094800 4549.640137
"2015-09-08" 4581.660156 4655.080078 4575.609863 4598.259766 99964700 4598.259766
"2015-09-09" 4707.410156 4733.049805 4662.879883 4664.589844 111082900 4664.589844
"2015-09-10" 4615.720215 4665.830078 4584.290039 4596.529785 111380500 4596.529785
"2015-09-11" 4618.589844 4618.589844 4545.140137 4548.720215 0 4548.720215
"2015-09-14" 4554.709961 4596.75 4513.5 4518.149902 100294700 4518.149902
"2015-09-15" 4529.959961 4591.470215 4502.209961 4569.370117 102194600 4569.370117
"2015-09-16" 4610.160156 4653.339844 4604.080078 4645.839844 99264400 4645.839844
"2015-09-17" 4660.169922 4665.990234 4629.200195 4655.140137 92433200 4655.140137
"2015-09-18" 4623.100098 4623.100098 4495.049805 4535.850098 248859900 4535.850098
"2015-09-21" 4526.279785 4605.259766 4526.279785 4585.5 103003700 4585.5
"2015-09-22" 4582.919922 4582.919922 4415.970215 4428.509766 158626000 4428.509766
"2015-09-23" 4427.790039 4488.27002 4400.419922 4432.830078 143884400 4432.830078
"2015-09-24" 4434.700195 4455.049805 4309.419922 4347.240234 172337200 4347.240234
"2015-09-25" 4423.120117 4514.419922 4413.709961 4480.660156 134147500 4480.660156
"2015-09-28" 4452.240234 4470.069824 4337.279785 4357.049805 134411100 4357.049805
"2015-09-29" 4297.189941 4377.220215 4278.569824 4343.72998 148574600 4343.72998
"2015-09-30" 4433.759766 4474.720215 4413.080078 4455.290039 160356000 4455.290039
"2015-10-01" 4518.029785 4528.160156 4408.120117 4426.540039 149269600 4426.540039
"2015-10-02" 4472.5 4518.390137 4386.100098 4458.879883 143984300 4458.879883
"2015-10-05" 4543.069824 4631.839844 4528.02002 4616.899902 142138000 4616.899902
"2015-10-06" 4610.430176 4684.790039 4589.290039 4660.640137 0 4660.640137
"2015-10-07" 4680.850098 4730.299805 4654.279785 4667.339844 154754500 4667.339844
"2015-10-08" 4657.240234 4687.189941 4643.919922 4675.910156 109749100 4675.910156
"2015-10-09" 4723.279785 4737.689941 4693.25 4701.390137 129585900 4701.390137
"2015-10-12" 4705.220215 4713.410156 4663.339844 4688.700195 96002100 4688.700195
"2015-10-13" 4667.509766 4667.509766 4598.109863 4643.379883 116870400 4643.379883
"2015-10-14" 4608.419922 4660.430176 4580.839844 4609.029785 0 4609.029785
"2015-10-15" 4651.77002 4683.75 4622.450195 4675.290039 0 4675.290039
"2015-10-16" 4702.560059 4718.910156 4680.220215 4702.790039 108928800 4702.790039
"2015-10-19" 4697.52002 4744.970215 4684.52002 4704.069824 0 4704.069824
"2015-10-20" 4708.189941 4711.950195 4649.97998 4673.810059 93237900 4673.810059
"2015-10-21" 4691.370117 4716.569824 4642.939941 4695.100098 104452800 4695.100098
"2015-10-22" 4675.149902 4816.990234 4670.100098 4802.180176 154484900 4802.180176
"2015-10-23" 4840.319824 4947.02002 4840.319824 4923.640137 0 4923.640137
"2015-10-26" 4908.330078 4924.240234 4881.049805 4897.129883 98118000 4897.129883
"2015-10-27" 4885.089844 4896.459961 4847.069824 4847.069824 0 4847.069824
"2015-10-28" 4857.850098 4907.839844 4848.5 4890.580078 0 4890.580078
"2015-10-29" 4892.879883 4899.839844 4841.390137 4885.819824 188704100 4885.819824
"2015-10-30" 4895.029785 4909.160156 4865.160156 4897.660156 122869800 4897.660156
"2015-11-02" 4848.859863 4936.850098 4845.120117 4916.209961 113864200 4916.209961
"2015-11-03" 4920.02002 4936.180176 4895.839844 4936.180176 106982700 4936.180176
"2015-11-04" 4951.189941 4992.970215 4942.080078 4948.290039 141136400 4948.290039
"2015-11-05" 4967.939941 5008.060059 4935.220215 4980.040039 0 4980.040039
"2015-11-06" 4964.879883 5011.649902 4930.919922 4984.149902 150861200 4984.149902
"2015-11-09" 4978.839844 4983.77002 4906.47998 4911.169922 101330800 4911.169922
"2015-11-10" 4937.370117 4942.620117 4873.450195 4912.160156 112797400 4912.160156
"2015-11-11" 4919.100098 4973.899902 4917.089844 4952.509766 116077400 4952.509766
"2015-11-12" 4941.259766 4963.379883 4851.040039 4856.649902 122599900 4856.649902
"2015-11-13" 4835.689941 4860.529785 4762.330078 4807.950195 114037800 4807.950195
"2015-11-16" 4756.919922 4824.02002 4751.029785 4804.310059 108609700 4804.310059
"2015-11-17" 4850.290039 4937.310059 4840.75 4937.310059 119347400 4937.310059
"2015-11-18" 4901.120117 4918.140137 4879.359863 4906.720215 97351700 4906.720215
"2015-11-19" 4943.899902 4962.450195 4901.069824 4915.100098 0 4915.100098
"2015-11-20" 4929.339844 4934.290039 4879.490234 4910.970215 114731300 4910.970215
"2015-11-23" 4901.680176 4905.330078 4860.72998 4889.120117 96366200 4889.120117
"2015-11-24" 4863.810059 4865.419922 4773.97998 4820.279785 115225800 4820.279785
"2015-11-25" 4830.220215 4911.830078 4821.509766 4892.990234 116198900 4892.990234
"2015-11-26" 4884.350098 4956.080078 4883.27002 4946.02002 0 4946.02002
"2015-11-27" 4919.009766 4961.450195 4908.899902 4930.140137 73739100 4930.140137
"2015-11-30" 4917.149902 4974.359863 4901.290039 4957.600098 113125600 4957.600098
"2015-12-01" 4960.379883 4968.310059 4897.870117 4914.529785 127971100 4914.529785
"2015-12-02" 4925.240234 4942.120117 4886.859863 4905.759766 135040300 4905.759766
"2015-12-03" 4895.640137 4975.709961 4730.209961 4730.209961 204118500 4730.209961
"2015-12-04" 4715.689941 4740.470215 4670.990234 4714.790039 158222700 4714.790039
"2015-12-07" 4746.259766 4803.47998 4733.339844 4756.410156 103508000 4756.410156
"2015-12-08" 4750.419922 4757.200195 4656.560059 4681.859863 145488000 4681.859863
"2015-12-09" 4695.899902 4714.640137 4619.490234 4637.450195 171226800 4637.450195
"2015-12-10" 4617.540039 4661.040039 4596.339844 4635.060059 139944600 4635.060059
"2015-12-11" 4617.180176 4630.27002 4527.259766 4549.560059 151768100 4549.560059
"2015-12-14" 4572.370117 4623.160156 4472.649902 4473.069824 154702400 4473.069824
"2015-12-15" 4522.470215 4626.759766 4519.959961 4614.399902 165804900 4614.399902
"2015-12-16" 4621.470215 4664.200195 4593.919922 4624.669922 132766800 4624.669922
"2015-12-17" 4729.399902 4748.759766 4674.580078 4677.540039 148504100 4677.540039
"2015-12-18" 4629.560059 4672.350098 4601.390137 4625.259766 221520200 4625.259766
"2015-12-21" 4617.200195 4666.490234 4565.169922 4565.169922 114513000 4565.169922
"2015-12-22" 4596.549805 4604.790039 4526.859863 4567.600098 85380100 4567.600098
"2015-12-23" 4614.25 4686.089844 4614.25 4674.529785 101333700 4674.529785
"2015-12-24" 4670.859863 4671.680176 4651.439941 4663.180176 16313800 4663.180176
"2015-12-28" 4667.029785 4669.839844 4613.779785 4617.950195 44645300 4617.950195
"2015-12-29" 4648.790039 4701.359863 4648.790039 4701.359863 62749700 4701.359863
"2015-12-30" 4690.310059 4708.319824 4672.259766 4677.140137 56083400 4677.140137
"2015-12-31" 4657.02002 4667.52002 4637.060059 4637.060059 20218100 4637.060059
"2016-01-04" 4582.049805 4586.109863 4490.299805 4522.450195 130633900 4522.450195
"2016-01-05" 4573.540039 4575.450195 4481.700195 4537.629883 104182900 4537.629883
"2016-01-06" 4528.120117 4533.240234 4440.77002 4480.470215 104877300 4480.470215
"2016-01-07" 4346.100098 4424.140137 4323.549805 4403.580078 137701000 4403.580078
"2016-01-08" 4404.180176 4437.02002 4333.740234 4333.759766 124197200 4333.759766
"2016-01-11" 4333.209961 4383.919922 4312.740234 4312.740234 107025000 4312.740234
"2016-01-12" 4317.490234 4429.040039 4305.77002 4378.75 123293200 4378.75
"2016-01-13" 4426.759766 4465.560059 4374.02002 4391.939941 111469800 4391.939941
"2016-01-14" 4341.359863 4352.149902 4234.839844 4312.890137 166010000 4312.890137
"2016-01-15" 4305.439941 4319.470215 4178.870117 4210.160156 176801800 4210.160156
"2016-01-18" 4211.109863 4254.459961 4161.370117 4189.569824 126059700 4189.569824
"2016-01-19" 4267.77002 4308.089844 4251.529785 4272.259766 130260700 4272.259766
"2016-01-20" 4171.430176 4178.819824 4084.679932 4124.950195 156074200 4124.950195
"2016-01-21" 4129.700195 4234.649902 4113.580078 4206.399902 166740100 4206.399902
"2016-01-22" 4293.259766 4371.649902 4280.950195 4336.689941 154178800 4336.689941
"2016-01-25" 4365.149902 4365.149902 4291.859863 4311.330078 119945600 4311.330078
"2016-01-26" 4238.850098 4366.649902 4224.450195 4356.810059 127614400 4356.810059
"2016-01-27" 4349.790039 4380.359863 4319.359863 4380.359863 113439600 4380.359863
"2016-01-28" 4362.549805 4403.680176 4284.379883 4322.160156 145439700 4322.160156
"2016-01-29" 4386.850098 4417.02002 4340.189941 4417.02002 148804300 4417.02002
"2016-02-01" 4418.140137 4422.609863 4350.089844 4392.330078 106985100 4392.330078
"2016-02-02" 4368.919922 4377.569824 4253.509766 4283.990234 127965300 4283.990234
"2016-02-03" 4282.410156 4294.410156 4177.970215 4226.959961 152722600 4226.959961
"2016-02-04" 4276.169922 4279.120117 4176.47998 4228.529785 158951600 4228.529785
"2016-02-05" 4236.069824 4269.470215 4187.970215 4200.669922 179204000 4200.669922
"2016-02-08" 4217.450195 4220.850098 4046.639893 4066.310059 165143900 4066.310059
"2016-02-09" 4072.320068 4091.879883 3951.290039 3997.540039 192219900 3997.540039
"2016-02-10" 4027.080078 4115.169922 3987.48999 4061.199951 154266800 4061.199951
"2016-02-11" 3990.330078 3998.100098 3892.459961 3896.709961 0 3896.709961
"2016-02-12" 3949.159912 3995.060059 3922.709961 3995.060059 157391500 3995.060059
"2016-02-15" 4086.290039 4144.810059 4076.810059 4115.25 123815300 4115.25
"2016-02-16" 4157.299805 4157.299805 4086.830078 4110.660156 125207000 4110.660156
"2016-02-17" 4119.350098 4238.330078 4112.040039 4233.470215 154374300 4233.470215
"2016-02-18" 4255.069824 4279.189941 4212.589844 4239.759766 129413300 4239.759766
"2016-02-19" 4232.220215 4255.569824 4182.330078 4223.040039 115689200 4223.040039
"2016-02-22" 4260.620117 4303.899902 4259.259766 4298.700195 104477100 4298.700195
"2016-02-23" 4272.220215 4301.919922 4236.950195 4238.419922 100778200 4238.419922
"2016-02-24" 4232.47998 4233.299805 4117.490234 4155.339844 130494900 4155.339844
"2016-02-25" 4219.799805 4268.660156 4198.089844 4248.450195 0 4248.450195
"2016-02-26" 4297.870117 4352.390137 4292.52002 4314.569824 117629300 4314.569824
"2016-02-29" 4275.839844 4354.620117 4254.77002 4353.549805 122273800 4353.549805
"2016-03-01" 4343.930176 4406.950195 4328.799805 4406.839844 123159300 4406.839844
"2016-03-02" 4428.950195 4448.299805 4387.209961 4424.890137 120925400 4424.890137
"2016-03-03" 4430.899902 4430.899902 4392.580078 4416.080078 116721600 4416.080078
"2016-03-04" 4437.819824 4480.209961 4413.930176 4456.620117 132614700 4456.620117
"2016-03-07" 4436.370117 4458.819824 4406.899902 4442.290039 121147100 4442.290039
"2016-03-08" 4405.160156 4437.169922 4363.549805 4404.02002 109238900 4404.02002
"2016-03-09" 4405.950195 4458.77002 4397.97998 4425.649902 116109800 4425.649902
"2016-03-10" 4432.560059 4580.970215 4350.350098 4350.350098 175255300 4350.350098
"2016-03-11" 4430.240234 4492.790039 4421.950195 4492.790039 149823700 4492.790039
"2016-03-14" 4501.810059 4535.910156 4494.600098 4506.589844 125097000 4506.589844
"2016-03-15" 4474.259766 4488.779785 4450.160156 4472.629883 115811100 4472.629883
"2016-03-16" 4486.700195 4502.959961 4446.990234 4463 105409600 4463
"2016-03-17" 4501.680176 4501.680176 4367.439941 4442.890137 149291500 4442.890137
"2016-03-18" 4452.040039 4472.72998 4418.490234 4462.509766 259017000 4462.509766
"2016-03-21" 4425.839844 4481.109863 4415.930176 4427.799805 90434900 4427.799805
"2016-03-22" 4396.870117 4431.970215 4358.569824 4431.970215 113288300 4431.970215
"2016-03-23" 4442.589844 4467.859863 4396.100098 4423.97998 97919500 4423.97998
"2016-03-24" 4390.109863 4392.810059 4323.180176 4329.680176 109844400 4329.680176
"2016-03-29" 4354.029785 4382.97998 4333.330078 4366.669922 80842200 4366.669922
"2016-03-30" 4387.359863 4466.5 4387.359863 4444.419922 100793300 4444.419922
"2016-03-31" 4416.839844 4419.620117 4378.77002 4385.060059 110982200 4385.060059
"2016-04-01" 4331.279785 4331.279785 4261.25 4322.240234 139045500 4322.240234
"2016-04-04" 4311.189941 4378.049805 4280.899902 4345.220215 106194400 4345.220215
"2016-04-05" 4283.140137 4285.72998 4241.609863 4250.279785 131198900 4250.279785
"2016-04-06" 4262.299805 4284.640137 4243.02002 4284.640137 106043100 4284.640137
"2016-04-07" 4288.709961 4316.779785 4229.120117 4245.910156 98335800 4245.910156
"2016-04-08" 4259.100098 4315.589844 4258.509766 4303.120117 100861900 4303.120117
"2016-04-11" 4294.120117 4338.810059 4263.080078 4312.629883 103360100 4312.629883
"2016-04-12" 4317.5 4348.399902 4269.100098 4345.910156 121266000 4345.910156
"2016-04-13" 4407.029785 4490.310059 4404.580078 4490.310059 154790600 4490.310059
"2016-04-14" 4487.220215 4515 4473.350098 4511.509766 125164800 4511.509766
"2016-04-15" 4502.160156 4508.160156 4482.330078 4495.169922 110271800 4495.169922
"2016-04-18" 4425.25 4517.080078 4424.759766 4506.839844 92413600 4506.839844
"2016-04-19" 4521.600098 4577.870117 4521.600098 4566.47998 115227500 4566.47998
"2016-04-20" 4546.350098 4596.330078 4538.430176 4591.919922 115806900 4591.919922
"2016-04-21" 4607.689941 4607.689941 4551.330078 4582.830078 124963900 4582.830078
"2016-04-22" 4578.819824 4580.52002 4553.589844 4569.660156 100028400 4569.660156
"2016-04-25" 4561.919922 4574.459961 4522.22998 4546.120117 87927900 4546.120117
"2016-04-26" 4557 4579.120117 4515.399902 4533.180176 100430500 4533.180176
"2016-04-27" 4534.990234 4564.700195 4525.790039 4559.399902 106492200 4559.399902
"2016-04-28" 4520.25 4557.359863 4482.370117 4557.359863 111361900 4557.359863
"2016-04-29" 4500.430176 4508.830078 4428.589844 4428.959961 128212700 4428.959961
"2016-05-02" 4455.759766 4458.740234 4429.470215 4442.75 63246300 4442.75
"2016-05-03" 4435 4437.649902 4364.009766 4371.97998 107768800 4371.97998
"2016-05-04" 4365.200195 4387.75 4317.279785 4324.22998 116952000 4324.22998
"2016-05-05" 4321.359863 4346.200195 4303.25 4319.459961 0 4319.459961
"2016-05-06" 4290.410156 4311.490234 4245.169922 4301.240234 111464700 4301.240234
"2016-05-09" 4322.689941 4363.560059 4302.959961 4322.810059 112215100 4322.810059
"2016-05-10" 4338.049805 4374.75 4320.290039 4338.209961 104155500 4338.209961
"2016-05-11" 4335.140137 4340.580078 4289.379883 4316.669922 93288200 4316.669922
"2016-05-12" 4295.740234 4361.879883 4266.959961 4293.27002 103302300 4293.27002
"2016-05-13" 4264.77002 4335.149902 4253.129883 4319.990234 99597300 4319.990234
"2016-05-16" 4290.649902 4316.279785 4269.629883 4312.279785 48829700 4312.279785
"2016-05-17" 4325.109863 4362.330078 4273.859863 4297.569824 101426100 4297.569824
"2016-05-18" 4275.390137 4322.22998 4267.709961 4319.299805 87238900 4319.299805
"2016-05-19" 4292.25 4314.22998 4274.569824 4282.540039 101435500 4282.540039
"2016-05-20" 4323.620117 4353.899902 4312.5 4353.899902 109632000 4353.899902
"2016-05-23" 4344.890137 4357.080078 4300.180176 4325.100098 78807700 4325.100098
"2016-05-24" 4309.299805 4440.649902 4300.419922 4431.52002 104153000 4431.52002
"2016-05-25" 4457.850098 4490.169922 4445.790039 4481.640137 107680300 4481.640137
"2016-05-26" 4478.169922 4513.77002 4477.02002 4512.640137 103885200 4512.640137
"2016-05-27" 4498.430176 4518.220215 4493.060059 4514.740234 85290900 4514.740234
"2016-05-30" 4507.089844 4531.180176 4503.52002 4529.399902 39995000 4529.399902
"2016-05-31" 4532.319824 4536.629883 4496.859863 4505.620117 0 4505.620117
"2016-06-01" 4502.839844 4507.220215 4458.299805 4475.390137 92411400 4475.390137
"2016-06-02" 4468.839844 4486.560059 4447.620117 4466 93613500 4466
"2016-06-03" 4477.830078 4492.200195 4396.629883 4421.779785 111642400 4421.779785
"2016-06-06" 4407.009766 4435.629883 4407.009766 4423.379883 0 4423.379883
"2016-06-07" 4443.410156 4486.470215 4441.209961 4475.859863 96308900 4475.859863
"2016-06-08" 4461.279785 4473.290039 4435.350098 4448.72998 93531800 4448.72998
"2016-06-09" 4437.02002 4438.379883 4394.52002 4405.609863 95370600 4405.609863
"2016-06-10" 4390.810059 4390.810059 4301.100098 4306.720215 119451700 4306.720215
"2016-06-13" 4253.97998 4275.970215 4227.02002 4227.02002 115884600 4227.02002
"2016-06-14" 4175.209961 4199.540039 4127.870117 4130.330078 136119700 4130.330078
"2016-06-15" 4172.72998 4204.009766 4162.02002 4171.580078 122586800 4171.580078
"2016-06-16" 4116.5 4162.370117 4109.819824 4153.009766 117520700 4153.009766
"2016-06-17" 4179.439941 4218.529785 4170.169922 4193.830078 196645100 4193.830078
"2016-06-20" 4301.189941 4351.209961 4292.919922 4340.759766 114524100 4340.759766
"2016-06-21" 4335.890137 4382.910156 4321.459961 4367.240234 99917600 4367.240234
"2016-06-22" 4398.399902 4416.97998 4372.350098 4380.029785 92072300 4380.029785
"2016-06-23" 4404.680176 4490.549805 4392.52002 4465.899902 124533400 4465.899902
"2016-06-24" 4114.580078 4198.899902 4007.969971 4106.72998 415775700 4106.72998
"2016-06-27" 4073.719971 4115.470215 4012.199951 4030.300049 130042900 4030.300049
"2016-06-28" 4074.360107 4119.080078 4059.899902 4088.850098 179309200 4088.850098
"2016-06-29" 4139.370117 4206.350098 4128.080078 4195.319824 142748500 4195.319824
"2016-06-30" 4182.109863 4249.529785 4155.450195 4237.47998 146298700 4237.47998
"2016-07-01" 4261.089844 4288.720215 4218.100098 4273.959961 116072800 4273.959961
"2016-07-04" 4288.5 4288.660156 4233 4234.859863 0 4234.859863
"2016-07-05" 4203.970215 4216.060059 4148.790039 4163.419922 111925400 4163.419922
"2016-07-06" 4127.200195 4153.410156 4062.070068 4085.300049 138773700 4085.300049
"2016-07-07" 4115.5 4167.879883 4110.240234 4117.850098 99510400 4117.850098
"2016-07-08" 4106.649902 4210.339844 4102.680176 4190.680176 112231900 4190.680176
"2016-07-11" 4221.220215 4271.709961 4207.370117 4264.529785 93378500 4264.529785
"2016-07-12" 4272.450195 4342.669922 4270.990234 4331.379883 129060400 4331.379883
"2016-07-13" 4329.529785 4358.669922 4321.899902 4335.259766 116377200 4335.259766
"2016-07-14" 4375.669922 4402.22998 4345.439941 4385.52002 93281800 4385.52002
"2016-07-15" 4367.430176 4383.689941 4342.77002 4372.509766 85684600 4372.509766
"2016-07-18" 4375.089844 4408.129883 4334.359863 4357.740234 70379900 4357.740234
"2016-07-19" 4345.399902 4357.339844 4304.200195 4330.129883 84731100 4330.129883
"2016-07-20" 4354.569824 4391.569824 4333.359863 4379.759766 84591000 4379.759766
"2016-07-21" 4382.160156 4389.899902 4340.939941 4376.25 89183000 4376.25
"2016-07-22" 4365.379883 4398.27002 4345.22998 4381.100098 71605600 4381.100098
"2016-07-25" 4381.629883 4419.77002 4368.060059 4388 77833000 4388
"2016-07-26" 4385.319824 4405.660156 4353.620117 4394.77002 88135600 4394.77002
"2016-07-27" 4424.600098 4469.899902 4424.600098 4446.959961 109101100 4446.959961
"2016-07-28" 4447.209961 4474.669922 4420.580078 4420.580078 0 4420.580078
"2016-07-29" 4429.490234 4439.810059 4408.379883 4439.810059 124920500 4439.810059
"2016-08-01" 4469.990234 4477.439941 4395.330078 4409.169922 86698300 4409.169922
"2016-08-02" 4395.859863 4398.200195 4320.890137 4327.990234 105645700 4327.990234
"2016-08-03" 4346.310059 4347.939941 4293.339844 4321.080078 101785300 4321.080078
"2016-08-04" 4344.180176 4359.790039 4324.810059 4345.629883 85093300 4345.629883
"2016-08-05" 4362.939941 4416.660156 4361.580078 4410.549805 90951100 4410.549805
"2016-08-08" 4419.02002 4441.160156 4407.319824 4415.459961 70007000 4415.459961
"2016-08-09" 4412.859863 4468.339844 4410.720215 4468.069824 77065400 4468.069824
"2016-08-10" 4443.379883 4465.890137 4440.560059 4452.009766 68145500 4452.009766
"2016-08-11" 4471.299805 4503.950195 4446.459961 4503.950195 68621600 4503.950195
"2016-08-12" 4501.060059 4510.060059 4490.450195 4500.189941 62472700 4500.189941
"2016-08-15" 4503.649902 4528 4494.490234 4497.859863 43395900 4497.859863
"2016-08-16" 4476.069824 4499.589844 4457.25 4460.439941 75577600 4460.439941
"2016-08-17" 4475.129883 4478.580078 4415.330078 4417.680176 66460000 4417.680176
"2016-08-18" 4441.200195 4447.25 4413.060059 4437.060059 62662600 4437.060059
"2016-08-19" 4436.089844 4436.870117 4373.75 4400.52002 74256600 4400.52002
"2016-08-22" 4397.390137 4443.069824 4377.700195 4389.939941 65669900 4389.939941
"2016-08-23" 4406.339844 4436.149902 4404 4421.450195 67974600 4421.450195
"2016-08-24" 4389.169922 4453.72998 4382.709961 4435.470215 66667600 4435.470215
"2016-08-25" 4414.410156 4415.310059 4377.790039 4406.609863 64056700 4406.609863
"2016-08-26" 4399.459961 4455.609863 4387.709961 4441.870117 71774700 4441.870117
"2016-08-29" 4421.459961 4437.819824 4390.040039 4424.25 48533900 4424.25
"2016-08-30" 4439.680176 4475.02002 4438.419922 4457.490234 75965200 4457.490234
"2016-08-31" 4451.399902 4486.839844 4438.220215 4438.220215 112516300 4438.220215
"2016-09-01" 4448.029785 4490.910156 4421.970215 4439.669922 107456600 4439.669922
"2016-09-02" 4461.290039 4548.040039 4446.5 4542.169922 105485900 4542.169922
"2016-09-05" 4550.819824 4566.549805 4541.080078 4541.080078 0 4541.080078
"2016-09-06" 4556.350098 4557.950195 4523.439941 4529.959961 71272600 4529.959961
"2016-09-07" 4536.950195 4561.359863 4520.209961 4557.660156 75442800 4557.660156
"2016-09-08" 4554.149902 4569.620117 4485.470215 4542.200195 94568300 4542.200195
"2016-09-09" 4531.419922 4541.759766 4481.089844 4491.399902 90844400 4491.399902
"2016-09-12" 4415.22998 4439.799805 4386.109863 4439.799805 98367100 4439.799805
"2016-09-13" 4463.259766 4470.259766 4387.180176 4387.180176 91945600 4387.180176
"2016-09-14" 4407.450195 4407.47998 4360.950195 4370.259766 107154600 4370.259766
"2016-09-15" 4357.290039 4381.540039 4341.040039 4373.220215 102309100 4373.220215
"2016-09-16" 4359.870117 4380.129883 4310.879883 4332.450195 208077200 4332.450195
"2016-09-19" 4368.850098 4398.970215 4368.850098 4394.189941 80744000 4394.189941
"2016-09-20" 4383.310059 4419.899902 4375.569824 4388.600098 72813000 4388.600098
"2016-09-21" 4439.700195 4451.319824 4408.299805 4409.549805 82277500 4409.549805
"2016-09-22" 4444.5 4528.890137 4443.669922 4509.819824 112714500 4509.819824
"2016-09-23" 4494.5 4498.350098 4476.859863 4488.689941 84998800 4488.689941
"2016-09-26" 4455.589844 4455.589844 4402.129883 4407.850098 86235100 4407.850098
"2016-09-27" 4436 4438.589844 4362.930176 4398.680176 91773800 4398.680176
"2016-09-28" 4413.120117 4460.830078 4413.120117 4432.450195 78464100 4432.450195
"2016-09-29" 4490.549805 4505.299805 4434.089844 4443.839844 80427600 4443.839844
"2016-09-30" 4383.700195 4463.390137 4342.640137 4448.259766 123077700 4448.259766
"2016-10-03" 4447.540039 4465.290039 4432.77002 4453.560059 61707600 4453.560059
"2016-10-04" 4458.669922 4521.359863 4453.669922 4503.089844 95873900 4503.089844
"2016-10-05" 4462.720215 4499.379883 4441.25 4489.950195 98277700 4489.950195
"2016-10-06" 4500.359863 4511.879883 4470.120117 4480.100098 99118400 4480.100098
"2016-10-07" 4480.529785 4487.180176 4444.319824 4449.910156 117429400 4449.910156
"2016-10-10" 4458.069824 4500.459961 4428.72998 4497.259766 87470600 4497.259766
"2016-10-11" 4490.830078 4520.180176 4469.299805 4471.740234 98600200 4471.740234
"2016-10-12" 4467.089844 4474.200195 4442.02002 4452.240234 99238700 4452.240234
"2016-10-13" 4421.810059 4421.810059 4370.649902 4405.169922 106795500 4405.169922
"2016-10-14" 4424.25 4497.649902 4424.25 4470.919922 92119400 4470.919922
"2016-10-17" 4452.720215 4474.330078 4439.910156 4450.22998 69410300 4450.22998
"2016-10-18" 4479.680176 4515.609863 4474.839844 4508.910156 90352900 4508.910156
"2016-10-19" 4513.490234 4528.970215 4495.939941 4520.299805 83323600 4520.299805
"2016-10-20" 4528.660156 4552.240234 4500.649902 4540.120117 96874000 4540.120117
"2016-10-21" 4546.649902 4555.109863 4517.799805 4536.069824 104200100 4536.069824
"2016-10-24" 4551.72998 4579.279785 4551.72998 4552.580078 83826400 4552.580078
"2016-10-25" 4560.459961 4570.629883 4528.029785 4540.839844 91091900 4540.839844
"2016-10-26" 4523.959961 4539.069824 4496.970215 4534.589844 89958800 4534.589844
"2016-10-27" 4526.339844 4556.740234 4502.549805 4533.569824 99701500 4533.569824
"2016-10-28" 4515.25 4554.350098 4504.5 4548.580078 96304300 4548.580078
"2016-10-31" 4525.600098 4540.259766 4500.189941 4509.259766 88366600 4509.259766
"2016-11-01" 4532.339844 4537.990234 4460.540039 4470.279785 79346900 4470.279785
"2016-11-02" 4437.990234 4449.439941 4414.669922 4414.669922 0 4414.669922
"2016-11-03" 4402.790039 4456.209961 4399.290039 4411.680176 98348900 4411.680176
"2016-11-04" 4403.160156 4403.640137 4355.810059 4377.459961 0 4377.459961
"2016-11-07" 4440.109863 4464.22998 4430.129883 4461.209961 0 4461.209961
"2016-11-08" 4454.580078 4482.589844 4446.390137 4476.890137 112800500 4476.890137
"2016-11-09" 4350.069824 4543.47998 4344.879883 4543.47998 0 4543.47998
"2016-11-10" 4577.009766 4606.660156 4502.740234 4530.950195 218450900 4530.950195
"2016-11-11" 4545.049805 4553.790039 4473.350098 4489.27002 121053300 4489.27002
"2016-11-14" 4528.049805 4560.879883 4492.029785 4508.549805 0 4508.549805
"2016-11-15" 4524.97998 4541.459961 4504.350098 4536.529785 108715500 4536.529785
"2016-11-16" 4545.890137 4548.830078 4479.939941 4501.140137 99129200 4501.140137
"2016-11-17" 4494.529785 4527.77002 4482.580078 4527.77002 0 4527.77002
"2016-11-18" 4547.049805 4551.629883 4496.740234 4504.350098 0 4504.350098
"2016-11-21" 4525.459961 4540.899902 4479.689941 4529.580078 0 4529.580078
"2016-11-22" 4561.700195 4571.790039 4541.580078 4548.350098 0 4548.350098
"2016-11-23" 4557.930176 4559.209961 4509.02002 4529.209961 99133800 4529.209961
"2016-11-24" 4537.27002 4552.040039 4520.490234 4542.560059 0 4542.560059
"2016-11-25" 4548.850098 4555.470215 4524.339844 4550.27002 0 4550.27002
"2016-11-28" 4544.089844 4545.140137 4499.200195 4510.390137 80492100 4510.390137
"2016-11-29" 4506.910156 4551.459961 4494.370117 4551.459961 0 4551.459961
"2016-11-30" 4548.97998 4597.540039 4547.580078 4578.339844 0 4578.339844
"2016-12-01" 4571.200195 4582.830078 4541.02002 4560.609863 108295300 4560.609863
"2016-12-02" 4527.839844 4545.25 4490.149902 4528.819824 99005200 4528.819824
"2016-12-05" 4506.660156 4605.560059 4502.200195 4574.319824 108194100 4574.319824
"2016-12-06" 4576.870117 4639.910156 4558.899902 4631.939941 119287900 4631.939941
"2016-12-07" 4676.609863 4694.720215 4658.72998 4694.720215 0 4694.720215
"2016-12-08" 4709.890137 4748.509766 4688.580078 4735.47998 149634900 4735.47998
"2016-12-09" 4741.100098 4780.52002 4737.379883 4764.069824 121620200 4764.069824