"Date" "Open" "High" "Low" "Close" "Volume" "Adj.Close"
"1985-01-29" 1277.719971 1295.48999 1266.890015 1292.619995 13560000 1292.619995
"1985-01-30" 1297.369995 1305.099976 1278.930054 1287.880005 16820000 1287.880005
"1985-01-31" 1283.23999 1293.400024 1272.640015 1286.77002 14070000 1286.77002
"1985-02-01" 1276.939941 1286.109985 1269.77002 1277.719971 10980000 1277.719971
"1985-02-04" 1272.079956 1294.939941 1268.98999 1290.079956 11630000 1290.079956
"1985-02-05" 1294.060059 1301.130005 1278.599976 1285.22998 13800000 1285.22998
"1985-02-06" 1284.890015 1294.5 1275.069946 1280.589966 14610000 1280.589966
"1985-02-07" 1285 1297.040039 1279.810059 1290.079956 11440000 1290.079956
"1985-02-08" 1290.079956 1297.150024 1281.359985 1289.969971 8000000 1289.969971
"1985-02-11" 1287.98999 1291.73999 1268.660034 1276.060059 12600000 1276.060059
"1985-02-12" 1271.199951 1283.130005 1266.339966 1276.609985 11870000 1276.609985
"1985-02-13" 1277.829956 1304.660034 1274.51001 1297.920044 14050000 1297.920044
"1985-02-14" 1301.790039 1307.530029 1283.680054 1287.880005 14020000 1287.880005
"1985-02-15" 1289.199951 1296.27002 1275.069946 1282.02002 8730000 1282.02002
"1985-02-19" 1279.810059 1287.430054 1273.52002 1280.589966 6690000 1280.589966
"1985-02-20" 1280.150024 1292.51001 1272.530029 1283.130005 10760000 1283.130005
"1985-02-21" 1280.369995 1287.099976 1272.640015 1279.040039 8600000 1279.040039
"1985-02-22" 1277.939941 1286.550049 1269.98999 1275.839966 8500000 1275.839966
"1985-02-25" 1269.98999 1283.130005 1263.910034 1277.5 8420000 1277.5
"1985-02-26" 1276.280029 1293.180054 1272.310059 1286.109985 11910000 1286.109985
"1985-02-27" 1285.670044 1295.27002 1274.400024 1281.030029 11900000 1281.030029
"1985-02-28" 1278.050049 1288.319946 1271.420044 1284.01001 8790000 1284.01001
"1985-03-01" 1285.339966 1309.959961 1282.689941 1299.359985 14730000 1299.359985
"1985-03-04" 1299.910034 1304.550049 1283.130005 1289.530029 12010000 1289.530029
"1985-03-05" 1290.079956 1300.02002 1281.030029 1291.849976 10060000 1291.849976
"1985-03-06" 1291.849976 1296.930054 1275.51001 1280.369995 10990000 1280.369995
"1985-03-07" 1276.829956 1283.23999 1265.459961 1271.530029 9870000 1271.530029
"1985-03-08" 1273.410034 1280.810059 1264.130005 1269.660034 9120000 1269.660034
"1985-03-11" 1268.77002 1277.050049 1260.930054 1268.550049 7710000 1268.550049
"1985-03-12" 1267.560059 1279.47998 1262.47998 1271.75 8340000 1271.75
"1985-03-13" 1270.97998 1278.27002 1257.619995 1261.699951 8840000 1261.699951
"1985-03-14" 1258.719971 1269.209961 1254.199951 1260.050049 7950000 1260.050049
"1985-03-15" 1259.719971 1266.890015 1245.140015 1247.349976 11280000 1247.349976
"1985-03-18" 1252.650024 1260.930054 1242.819946 1249.670044 8270000 1249.670044
"1985-03-19" 1249.01001 1274.180054 1245.689941 1271.089966 8990000 1271.089966
"1985-03-20" 1271.530029 1277.390015 1257.839966 1265.23999 10540000 1265.23999
"1985-03-21" 1263.800049 1278.930054 1257.619995 1268.219971 9630000 1268.219971
"1985-03-22" 1272.420044 1277.390015 1261.699951 1267.449951 7800000 1267.449951
"1985-03-25" 1261.699951 1268.329956 1252.869995 1259.939941 7930000 1259.939941
"1985-03-26" 1257.069946 1267.560059 1252.099976 1259.719971 9520000 1259.719971
"1985-03-27" 1260.160034 1270.869995 1255.959961 1264.910034 8960000 1264.910034
"1985-03-28" 1265.900024 1275.51001 1256.630005 1260.709961 8700000 1260.709961
"1985-03-29" 1263.469971 1270.650024 1255.849976 1266.780029 9810000 1266.780029
"1985-04-01" 1264.800049 1276.280029 1260.48999 1272.75 6930000 1272.75
"1985-04-02" 1273.959961 1280.150024 1261.47998 1265.680054 8460000 1265.680054
"1985-04-03" 1264.689941 1268.109985 1251.550049 1258.060059 9310000 1258.060059
"1985-04-04" 1256.290039 1264.23999 1248.339966 1259.050049 6920000 1259.050049
"1985-04-08" 1259.5 1267.01001 1246.02002 1252.97998 7940000 1252.97998
"1985-04-09" 1252.209961 1262.040039 1246.579956 1253.859985 8010000 1253.859985
"1985-04-10" 1256.849976 1269.099976 1252.099976 1259.939941 9130000 1259.939941
"1985-04-11" 1265.23999 1274.849976 1257.180054 1263.689941 10800000 1263.689941
"1985-04-12" 1263.689941 1270.430054 1257.290039 1265.680054 7320000 1265.680054
"1985-04-15" 1262.589966 1272.420044 1257.839966 1266.780029 6870000 1266.780029
"1985-04-16" 1268.109985 1276.609985 1256.959961 1269.550049 9870000 1269.550049
"1985-04-17" 1269.660034 1277.5 1263.469971 1272.310059 9120000 1272.310059
"1985-04-18" 1278.819946 1281.910034 1260.819946 1265.130005 11170000 1265.130005
"1985-04-19" 1265.130005 1272.530029 1258.5 1266.560059 8740000 1266.560059
"1985-04-22" 1269.77002 1273.630005 1257.619995 1266.560059 7080000 1266.560059
"1985-04-23" 1265.349976 1282.910034 1261.150024 1278.709961 10790000 1278.709961
"1985-04-24" 1279.48999 1286.439941 1269.880005 1278.48999 8510000 1278.48999
"1985-04-25" 1276.829956 1289.199951 1272.530029 1284.780029 9620000 1284.780029
"1985-04-26" 1286.219971 1290.300049 1270.540039 1275.180054 8930000 1275.180054
"1985-04-29" 1272.859985 1277.939941 1257.400024 1259.719971 9200000 1259.719971
"1985-04-30" 1256.73999 1266.22998 1245.800049 1258.060059 12390000 1258.060059
"1985-05-01" 1257.180054 1262.810059 1239.069946 1242.050049 10050000 1242.050049
"1985-05-02" 1244.369995 1251.209961 1235.530029 1242.27002 9780000 1242.27002
"1985-05-03" 1243.709961 1253.859985 1238.300049 1247.23999 8680000 1247.23999
"1985-05-06" 1246.910034 1256.400024 1241.390015 1247.790039 7100000 1247.790039
"1985-05-07" 1248.22998 1261.369995 1243.150024 1252.75 9140000 1252.75
"1985-05-08" 1248.670044 1258.939941 1239.51001 1249.780029 9710000 1249.780029
"1985-05-09" 1251.880005 1265.569946 1246.579956 1260.27002 16290000 1260.27002
"1985-05-10" 1268.98999 1282.459961 1261.589966 1274.180054 16460000 1274.180054
"1985-05-13" 1277.609985 1283.569946 1268.77002 1277.5 7530000 1277.5
"1985-05-14" 1281.469971 1288.650024 1267.670044 1273.300049 11580000 1273.300049
"1985-05-15" 1271.199951 1283.569946 1265.459961 1273.52002 13980000 1273.52002
"1985-05-16" 1276.719971 1285.109985 1270.099976 1278.050049 10590000 1278.050049
"1985-05-17" 1276.829956 1295.829956 1271.420044 1285.339966 14230000 1285.339966
"1985-05-20" 1298.949951 1310.369995 1292.22998 1304.880005 15320000 1304.880005
"1985-05-21" 1305 1316.079956 1297.48999 1309.699951 13230000 1309.699951
"1985-05-22" 1305.219971 1308.920044 1294.349976 1303.76001 8670000 1303.76001
"1985-05-23" 1301.75 1307.800049 1290.98999 1296.709961 8210000 1296.709961
"1985-05-24" 1295.469971 1305.670044 1291.109985 1301.969971 6680000 1301.969971
"1985-05-28" 1305.329956 1312.839966 1293.22998 1301.52002 9210000 1301.52002
"1985-05-29" 1300.959961 1308.359985 1292.790039 1302.97998 8880000 1302.97998
"1985-05-30" 1306.449951 1314.180054 1293.910034 1305.780029 14740000 1305.780029
"1985-05-31" 1302.76001 1320.790039 1298.719971 1315.410034 12190000 1315.410034
"1985-06-03" 1321.23999 1325.040039 1304.209961 1310.930054 10830000 1310.930054
"1985-06-04" 1310.599976 1321.23999 1304.439941 1315.300049 9450000 1315.300049
"1985-06-05" 1320.560059 1331.77002 1312.609985 1320.560059 14320000 1320.560059
"1985-06-06" 1317.199951 1330.530029 1311.939941 1327.280029 9770000 1327.280029
"1985-06-07" 1329.640015 1331.98999 1312.949951 1316.420044 8590000 1316.420044
"1985-06-10" 1314.290039 1322.579956 1307.23999 1318.439941 6120000 1318.439941
"1985-06-11" 1319 1323.810059 1308.02002 1313.839966 8020000 1313.839966
"1985-06-12" 1312.050049 1318.209961 1300.73999 1306.339966 9550000 1306.339966
"1985-06-13" 1302.199951 1308.130005 1285.390015 1290.099976 13310000 1290.099976
"1985-06-14" 1297.380005 1305.439941 1288.880005 1300.959961 9220000 1300.959961
"1985-06-17" 1298.949951 1303.98999 1288.75 1298.390015 7280000 1298.390015
"1985-06-18" 1299.400024 1312.390015 1293.680054 1304.77002 10900000 1304.77002
"1985-06-19" 1304.77002 1312.719971 1293.569946 1297.380005 11310000 1297.380005
"1985-06-20" 1296.709961 1305.439941 1287.75 1299.72998 7780000 1299.72998
"1985-06-21" 1297.27002 1326.050049 1293.790039 1324.47998 15770000 1324.47998
"1985-06-24" 1315.079956 1326.719971 1307.800049 1320.560059 10100000 1320.560059
"1985-06-25" 1322.689941 1338.819946 1314.069946 1323.030029 14050000 1323.030029
"1985-06-26" 1320.680054 1329.189941 1314.73999 1323.810059 10060000 1323.810059
"1985-06-27" 1325.939941 1338.709961 1321.800049 1332.209961 9760000 1332.209961
"1985-06-28" 1334.119995 1341.170044 1326.160034 1335.459961 9150000 1335.459961
"1985-07-01" 1334.01001 1342.180054 1322.579956 1337.140015 7880000 1337.140015
"1985-07-02" 1335.459961 1343.75 1329.189941 1334.01001 9170000 1334.01001
"1985-07-03" 1331.77002 1337.589966 1320.22998 1326.390015 9030000 1326.390015
"1985-07-05" 1328.290039 1340.609985 1324.930054 1334.449951 6000000 1334.449951
"1985-07-08" 1330.420044 1336.469971 1318.880005 1328.410034 7050000 1328.410034
"1985-07-09" 1324.599976 1333.670044 1313.400024 1321.910034 9400000 1321.910034
"1985-07-10" 1320.900024 1336.810059 1315.300049 1332.890015 10060000 1332.890015
"1985-07-11" 1333.219971 1343.640015 1326.160034 1337.699951 10170000 1337.699951
"1985-07-12" 1336.130005 1345.98999 1326.390015 1338.599976 11060000 1338.599976
"1985-07-15" 1333.890015 1347.670044 1326.949951 1335.459961 10970000 1335.459961
"1985-07-16" 1336.579956 1351.930054 1331.540039 1347.890015 12980000 1347.890015
"1985-07-17" 1354.609985 1365.930054 1346.209961 1357.969971 15510000 1357.969971
"1985-07-18" 1352.26001 1363.26001 1345.319946 1350.920044 12590000 1350.920044
"1985-07-19" 1351.030029 1363.349976 1346.439941 1359.540039 10810000 1359.540039
"1985-07-22" 1356.180054 1362.119995 1346.890015 1357.640015 8790000 1357.640015
"1985-07-23" 1357.079956 1372.199951 1344.76001 1351.810059 18070000 1351.810059
"1985-07-24" 1349.800049 1359.209961 1335.689941 1348.900024 12860000 1348.900024
"1985-07-25" 1349.130005 1359.880005 1338.599976 1353.609985 11870000 1353.609985
"1985-07-26" 1352.26001 1365.589966 1345.209961 1357.079956 10820000 1357.079956
"1985-07-29" 1354.280029 1358.089966 1338.930054 1343.859985 8560000 1343.859985
"1985-07-30" 1340.390015 1352.599976 1334.900024 1346.099976 10790000 1346.099976
"1985-07-31" 1347.890015 1357.410034 1340.050049 1347.449951 10690000 1347.449951
"1985-08-01" 1350.02002 1361.900024 1342.969971 1355.619995 9840000 1355.619995
"1985-08-02" 1354.280029 1360.099976 1345.430054 1353.050049 6220000 1353.050049
"1985-08-05" 1348.569946 1352.709961 1336.920044 1346.890015 6640000 1346.890015
"1985-08-06" 1345.880005 1350.02002 1322.920044 1325.160034 9710000 1325.160034
"1985-08-07" 1320.790039 1331.209961 1316.310059 1325.040039 7260000 1325.040039
"1985-08-08" 1324.709961 1334.790039 1318.319946 1329.859985 8480000 1329.859985
"1985-08-09" 1328.849976 1331.880005 1317.650024 1320.790039 7430000 1320.790039
"1985-08-12" 1318.77002 1324.369995 1309.140015 1314.290039 7200000 1314.290039
"1985-08-13" 1314.630005 1325.48999 1303.650024 1315.300049 7200000 1315.300049
"1985-08-14" 1318.550049 1326.050049 1311.380005 1316.97998 7120000 1316.97998
"1985-08-15" 1318.439941 1324.709961 1308.130005 1317.76001 7550000 1317.76001
"1985-08-16" 1312.609985 1321.569946 1305.890015 1312.719971 10380000 1312.719971
"1985-08-19" 1312.050049 1319.219971 1307.569946 1312.5 6070000 1312.5
"1985-08-20" 1315.969971 1328.069946 1311.829956 1323.699951 9120000 1323.699951
"1985-08-21" 1323.920044 1333.670044 1319.109985 1329.530029 7180000 1329.530029
"1985-08-22" 1330.420044 1334.680054 1313.51001 1318.099976 8260000 1318.099976
"1985-08-23" 1316.420044 1322.920044 1310.47998 1318.319946 6090000 1318.319946
"1985-08-26" 1316.640015 1324.26001 1309.810059 1317.650024 5160000 1317.650024
"1985-08-27" 1321.23999 1328.630005 1315.189941 1322.469971 6750000 1322.469971
"1985-08-28" 1322.920044 1334.790039 1316.97998 1331.089966 12840000 1331.089966
"1985-08-29" 1331.209961 1340.050049 1325.160034 1335.130005 10400000 1335.130005
"1985-08-30" 1335.459961 1342.410034 1325.27002 1334.01001 9110000 1334.01001
"1985-09-03" 1333.670044 1337.140015 1322.800049 1329.189941 8070000 1329.189941
"1985-09-04" 1329.079956 1334.119995 1318.209961 1326.719971 8610000 1326.719971
"1985-09-05" 1326.390015 1333 1318.660034 1325.829956 8250000 1325.829956
"1985-09-06" 1327.170044 1341.400024 1323.920044 1335.689941 8900000 1335.689941
"1985-09-09" 1335.130005 1348.22998 1326.609985 1339.27002 8680000 1339.27002
"1985-09-10" 1337.930054 1346.550049 1324.819946 1333.449951 10140000 1333.449951
"1985-09-11" 1330.199951 1334.01001 1314.849976 1319.439941 8070000 1319.439941
"1985-09-12" 1317.430054 1327.400024 1307.01001 1312.390015 9940000 1312.390015
"1985-09-13" 1314.959961 1320.119995 1296.709961 1307.680054 10130000 1307.680054
"1985-09-16" 1307.349976 1315.75 1301.079956 1309.140015 7020000 1309.140015
"1985-09-17" 1308.579956 1314.52002 1291.219971 1298.160034 10270000 1298.160034
"1985-09-18" 1295.25 1307.569946 1283.709961 1300.400024 11930000 1300.400024
"1985-09-19" 1298.839966 1312.949951 1291.219971 1306.790039 10130000 1306.790039
"1985-09-20" 1306.339966 1313.400024 1294.469971 1297.939941 11020000 1297.939941
"1985-09-23" 1313.959961 1323.589966 1305.780029 1316.310059 17580000 1316.310059
"1985-09-24" 1314.73999 1334.569946 1301.859985 1321.119995 11040000 1321.119995
"1985-09-25" 1323.47998 1330.199951 1306 1312.050049 12280000 1312.050049
"1985-09-26" 1310.599976 1325.27002 1301.969971 1320.790039 12880000 1320.790039
"1985-09-30" 1330.089966 1336.810059 1318.550049 1328.630005 12020000 1328.630005
"1985-10-01" 1329.640015 1343.969971 1323.47998 1340.949951 15600000 1340.949951
"1985-10-02" 1343.410034 1351.589966 1327.959961 1333.670044 12580000 1333.670044
"1985-10-03" 1332.209961 1345.430054 1323.810059 1333.109985 10700000 1333.109985
"1985-10-04" 1330.089966 1335.01001 1321.119995 1328.73999 8830000 1328.73999
"1985-10-07" 1326.050049 1335.910034 1315.189941 1324.369995 9300000 1324.369995
"1985-10-08" 1325.040039 1333.890015 1316.199951 1325.48999 7620000 1325.48999
"1985-10-09" 1324.47998 1336.810059 1320.22998 1326.719971 7500000 1326.719971
"1985-10-10" 1325.599976 1333.329956 1318.439941 1328.069946 6010000 1328.069946
"1985-10-11" 1328.290039 1343.410034 1323.699951 1339.939941 9210000 1339.939941
"1985-10-14" 1340.390015 1356.180054 1336.579956 1354.72998 8640000 1354.72998
"1985-10-15" 1356.73999 1364.140015 1343.530029 1350.810059 13530000 1350.810059
"1985-10-16" 1351.930054 1371.300049 1346.209961 1368.5 13400000 1368.5
"1985-10-17" 1366.939941 1378.359985 1356.849976 1369.290039 13980000 1369.290039
"1985-10-18" 1368.839966 1383.400024 1358.869995 1368.839966 12670000 1368.839966
"1985-10-21" 1367.050049 1375.670044 1357.75 1364.140015 7800000 1364.140015
"1985-10-22" 1364.25 1374.660034 1356.180054 1364.359985 9230000 1364.359985
"1985-10-23" 1364.469971 1373.430054 1357.079956 1367.160034 10770000 1367.160034
"1985-10-24" 1367.380005 1374.550049 1355.290039 1362.339966 12230000 1362.339966
"1985-10-25" 1360.099976 1366.709961 1351.589966 1356.52002 11960000 1356.52002
"1985-10-28" 1353.050049 1364.02002 1346.550049 1359.98999 10710000 1359.98999
"1985-10-29" 1361.780029 1377.689941 1356.180054 1368.72998 12310000 1368.72998
"1985-10-30" 1373.050049 1384.630005 1361.01001 1375.569946 15150000 1375.569946
"1985-10-31" 1375.459961 1383.599976 1362.609985 1374.310059 13330000 1374.310059
"1985-11-01" 1372.130005 1393.579956 1367.780029 1390.25 13930000 1390.25
"1985-11-04" 1388.069946 1398.51001 1377.060059 1389.680054 11580000 1389.680054
"1985-11-05" 1386.810059 1402.52002 1380.280029 1396.670044 13870000 1396.670044
"1985-11-06" 1398.390015 1411.01001 1386.469971 1403.439941 14980000 1403.439941
"1985-11-07" 1400.109985 1410.109985 1389.910034 1399.540039 14160000 1399.540039
"1985-11-08" 1397.939941 1410.439941 1391.060059 1404.359985 11500000 1404.359985
"1985-11-11" 1405.72998 1432.569946 1402.410034 1431.880005 17030000 1431.880005
"1985-11-12" 1431.079956 1446.099976 1421.099976 1433.599976 19860000 1433.599976
"1985-11-13" 1432.680054 1439.790039 1419.380005 1427.75 10740000 1427.75
"1985-11-14" 1425.689941 1443.810059 1420.640015 1439.219971 12710000 1439.219971
"1985-11-15" 1435.780029 1450.569946 1425.689941 1435.089966 16310000 1435.089966
"1985-11-18" 1433.26001 1447.25 1422.25 1440.02002 12790000 1440.02002
"1985-11-19" 1444.719971 1452.180054 1430.050049 1438.98999 14000000 1438.98999
"1985-11-20" 1440.369995 1451.48999 1429.23999 1439.219971 17360000 1439.219971
"1985-11-21" 1445.300049 1466.060059 1439.790039 1462.27002 20310000 1462.27002
"1985-11-22" 1460.780029 1475.569946 1451.609985 1464.329956 15890000 1464.329956
"1985-11-25" 1462.839966 1467.089966 1449.430054 1456.650024 11070000 1456.650024
"1985-11-26" 1456.540039 1470.069946 1447.25 1456.77002 20920000 1456.77002
"1985-11-27" 1460.439941 1483.829956 1454.01001 1475.689941 23580000 1475.689941
"1985-11-29" 1480.280029 1486.930054 1463.98999 1472.130005 10990000 1472.130005
"1985-12-02" 1471.329956 1476.26001 1451.26001 1457.910034 10620000 1457.910034
"1985-12-03" 1455.050049 1466.400024 1450.339966 1459.060059 9620000 1459.060059
"1985-12-04" 1463.76001 1488.76001 1457.449951 1484.400024 17420000 1484.400024
"1985-12-05" 1490.369995 1504.01001 1477.97998 1482.910034 19850000 1482.910034
"1985-12-06" 1476.719971 1488.300049 1464.790039 1477.180054 15140000 1477.180054
"1985-12-09" 1483.939941 1504.130005 1478.099976 1497.02002 21060000 1497.02002
"1985-12-10" 1498.849976 1514.910034 1483.939941 1499.199951 25800000 1499.199951
"1985-12-11" 1498.170044 1520.300049 1492.089966 1511.699951 25490000 1511.699951
"1985-12-12" 1512.040039 1523.51001 1496.790039 1511.23999 23580000 1511.23999
"1985-12-13" 1515.47998 1546.439941 1502.75 1535.209961 22730000 1535.209961
"1985-12-16" 1538.300049 1570.869995 1528.900024 1553.099976 22700000 1553.099976
"1985-12-17" 1556.880005 1568.810059 1536.349976 1544.5 20390000 1544.5
"1985-12-18" 1543.119995 1560.439941 1528.439941 1542.430054 20280000 1542.430054
"1985-12-19" 1540.369995 1552.97998 1532 1543.920044 16160000 1543.920044
"1985-12-20" 1548.73999 1564.560059 1535.670044 1543 23510000 1543
"1985-12-23" 1539.219971 1547.819946 1516.630005 1528.780029 15970000 1528.780029
"1985-12-24" 1526.380005 1532.449951 1508.829956 1519.150024 9740000 1519.150024
"1985-12-26" 1520.76001 1532.569946 1514.680054 1526.48999 6770000 1526.48999
"1985-12-27" 1530.160034 1548.849976 1527.290039 1543 9910000 1543
"1985-12-30" 1546.099976 1557.339966 1534.97998 1550.459961 11450000 1550.459961
"1985-12-31" 1552.290039 1562.839966 1537.5 1546.670044 13630000 1546.670044
"1986-01-02" 1546.219971 1551.949951 1523.73999 1537.72998 10660000 1537.72998
"1986-01-03" 1540.02002 1557.109985 1534.97998 1549.199951 10460000 1549.199951
"1986-01-06" 1550 1557 1537.040039 1547.589966 11000000 1547.589966
"1986-01-07" 1552.060059 1573.73999 1544.5 1565.709961 15170000 1565.709961
"1986-01-08" 1570.98999 1578.099976 1516.630005 1526.609985 20630000 1526.609985
"1986-01-09" 1516.060059 1530.849976 1495.640015 1518.22998 21010000 1518.22998
"1986-01-10" 1520.76001 1530.959961 1500.569946 1513.530029 12520000 1513.530029
"1986-01-13" 1511.930054 1526.829956 1502.290039 1520.530029 13130000 1520.530029
"1986-01-14" 1526.380005 1530.619995 1508.030029 1519.040039 11790000 1519.040039
"1986-01-15" 1519.839966 1535.319946 1512.959961 1527.290039 11290000 1527.290039
"1986-01-16" 1531.079956 1547.709961 1517.089966 1541.630005 16920000 1541.630005
"1986-01-17" 1541.170044 1552.52002 1519.719971 1536.699951 17010000 1536.699951
"1986-01-20" 1530.849976 1536.01001 1516.859985 1529.130005 8140000 1529.130005
"1986-01-21" 1530.390015 1535.890015 1502.869995 1514.449951 13570000 1514.449951
"1986-01-22" 1513.420044 1525.569946 1494.839966 1502.290039 12970000 1502.290039
"1986-01-23" 1500.339966 1519.390015 1491.73999 1511.23999 14150000 1511.23999
"1986-01-24" 1517.430054 1537.390015 1507.680054 1529.930054 13790000 1529.930054
"1986-01-27" 1536.579956 1548.170044 1524.430054 1537.609985 11430000 1537.609985
"1986-01-28" 1540.369995 1561.349976 1530.5 1556.420044 16080000 1556.420044
"1986-01-29" 1558.140015 1578.099976 1548.050049 1558.939941 18090000 1558.939941
"1986-01-30" 1558.369995 1572.589966 1545.76001 1552.180054 13370000 1552.180054
"1986-01-31" 1551.26001 1582.910034 1548.170044 1570.98999 17840000 1570.98999
"1986-02-03" 1570.530029 1600.109985 1564.329956 1594.27002 16320000 1594.27002
"1986-02-04" 1596.670044 1611.469971 1575.459961 1593.22998 21880000 1593.22998
"1986-02-05" 1590.140015 1601.829956 1576.26001 1593.119995 16260000 1593.119995
"1986-02-06" 1595.76001 1616.51001 1587.5 1600.689941 18580000 1600.689941
"1986-02-07" 1590.140015 1622.819946 1576.829956 1613.420044 18470000 1613.420044
"1986-02-10" 1614.449951 1633.140015 1605.160034 1626.380005 15150000 1626.380005
"1986-02-11" 1624.890015 1637.5 1613.300049 1622.819946 15710000 1622.819946
"1986-02-12" 1625.339966 1640.47998 1611.699951 1629.930054 18270000 1629.930054
"1986-02-13" 1632.569946 1649.310059 1616.859985 1645.069946 16320000 1645.069946
"1986-02-14" 1645.410034 1668.689941 1636.119995 1664.449951 19100000 1664.449951
"1986-02-18" 1661.579956 1685.550049 1649.430054 1678.780029 16930000 1678.780029
"1986-02-19" 1673.050049 1689.219971 1651.030029 1658.26001 15180000 1658.26001
"1986-02-20" 1652.75 1675.459961 1641.969971 1672.819946 13910000 1672.819946
"1986-02-21" 1681.540039 1702.75 1668.689941 1697.709961 21280000 1697.709961
"1986-02-24" 1689.790039 1709.75 1678.670044 1698.280029 16080000 1698.280029
"1986-02-25" 1695.98999 1709.52002 1674.079956 1692.660034 16000000 1692.660034
"1986-02-26" 1694.040039 1714.790039 1679.589966 1696.900024 19340000 1696.900024
"1986-02-27" 1701.829956 1728.900024 1683.369995 1713.98999 21010000 1713.98999
"1986-02-28" 1722.589966 1732.569946 1687.5 1709.060059 21070000 1709.060059
"1986-03-03" 1706.189941 1714.329956 1684.630005 1696.670044 13800000 1696.670044
"1986-03-04" 1699.109985 1718.630005 1679.719971 1686.420044 17030000 1686.420044
"1986-03-05" 1681.630005 1695.400024 1663.069946 1686.660034 17360000 1686.660034
"1986-03-06" 1698.640015 1711.209961 1681.75 1696.599976 16420000 1696.599976
"1986-03-07" 1694.800049 1713.47998 1682.829956 1699.829956 15780000 1699.829956
"1986-03-10" 1698.040039 1715.160034 1688.699951 1702.949951 11750000 1702.949951
"1986-03-11" 1714.800049 1752.170044 1704.26001 1746.050049 20450000 1746.050049
"1986-03-12" 1750 1773.349976 1733.47998 1745.449951 22630000 1745.449951
"1986-03-13" 1740.060059 1768.800049 1729.530029 1753.709961 17660000 1753.709961
"1986-03-14" 1761.140015 1799.930054 1745.209961 1792.73999 22780000 1792.73999
"1986-03-17" 1777.060059 1790.589966 1758.380005 1776.859985 15120000 1776.859985
"1986-03-18" 1772.27002 1806.75 1763.650024 1789.869995 16120000 1789.869995
"1986-03-19" 1796.699951 1806.98999 1773.469971 1787.949951 13870000 1787.949951
"1986-03-20" 1793.819946 1820.76001 1784.359985 1804.23999 14320000 1804.23999
"1986-03-21" 1807.949951 1821.23999 1764.849976 1768.560059 30170000 1768.560059
"1986-03-24" 1784.359985 1796.219971 1763.290039 1782.930054 19510000 1782.930054
"1986-03-25" 1781.01001 1794.300049 1762.089966 1778.5 14970000 1778.5
"1986-03-26" 1784.119995 1817.410034 1775.97998 1810.699951 19030000 1810.699951
"1986-03-27" 1822.199951 1849.73999 1806.51001 1821.719971 22460000 1821.719971
"1986-03-31" 1824.22998 1841.829956 1803.160034 1818.609985 14670000 1818.609985
"1986-04-01" 1822.079956 1829.02002 1777.540039 1790.109985 19440000 1790.109985
"1986-04-02" 1786.280029 1803.640015 1769.76001 1795.26001 15750000 1795.26001
"1986-04-03" 1796.459961 1809.27002 1753.709961 1766.400024 16890000 1766.400024
"1986-04-04" 1762.930054 1772.869995 1728.449951 1739.219971 17090000 1739.219971
"1986-04-07" 1734.550049 1749.040039 1712.52002 1735.51001 14410000 1735.51001
"1986-04-08" 1750.359985 1779.569946 1737.069946 1769.76001 17210000 1769.76001
"1986-04-09" 1784.359985 1807.709961 1754.189941 1778.619995 16930000 1778.619995
"1986-04-10" 1791.069946 1807.829956 1768.199951 1794.300049 69590000 1794.300049
"1986-04-11" 1800.719971 1812.5 1779.140015 1790.180054 20660000 1790.180054
"1986-04-14" 1791.420044 1811.380005 1781 1805.310059 11010000 1805.310059
"1986-04-15" 1799.849976 1822.050049 1789.680054 1809.650024 14870000 1809.650024
"1986-04-16" 1823.410034 1859.619995 1814.72998 1847.969971 32130000 1847.969971
"1986-04-17" 1849.079956 1870.160034 1831.719971 1855.030029 22630000 1855.030029
"1986-04-18" 1851.810059 1870.160034 1830.97998 1840.400024 21670000 1840.400024
"1986-04-21" 1842.51001 1864.209961 1829.859985 1855.900024 15270000 1855.900024
"1986-04-22" 1858.26001 1866.439941 1815.969971 1830.97998 19290000 1830.97998
"1986-04-23" 1823.410034 1841.27002 1803.939941 1829.609985 15840000 1829.609985
"1986-04-24" 1831.719971 1848.459961 1818.949951 1831.719971 17920000 1831.719971
"1986-04-25" 1836.430054 1848.459961 1813.73999 1835.569946 15330000 1835.569946
"1986-04-28" 1834.199951 1852.660034 1817.709961 1843.75 13680000 1843.75
"1986-04-29" 1848.829956 1856.150024 1813.119995 1825.890015 16400000 1825.890015
"1986-04-30" 1825.400024 1831.22998 1777.900024 1783.97998 17270000 1783.97998
"1986-05-01" 1777.900024 1796.880005 1761.040039 1777.780029 18550000 1777.780029
"1986-05-02" 1782.23999 1795.880005 1763.140015 1774.680054 14840000 1774.680054
"1986-05-05" 1777.530029 1800.349976 1770.959961 1793.77002 11680000 1793.77002
"1986-05-06" 1799.359985 1803.319946 1775.920044 1787.949951 14540000 1787.949951
"1986-05-07" 1782.369995 1790.050049 1755.209961 1775.300049 16960000 1775.300049
"1986-05-08" 1780.75 1797.869995 1768.47998 1786.209961 16110000 1786.209961
"1986-05-09" 1779.640015 1797.119995 1767.72998 1789.430054 13850000 1789.430054
"1986-05-12" 1786.459961 1804.319946 1774.800049 1787.329956 12030000 1787.329956
"1986-05-13" 1790.550049 1804.069946 1772.319946 1785.339966 14660000 1785.339966
"1986-05-14" 1790.430054 1815.22998 1775.550049 1808.280029 15790000 1808.280029
"1986-05-15" 1803.939941 1808.780029 1766.98999 1774.680054 14560000 1774.680054
"1986-05-16" 1770.959961 1775.670044 1749.880005 1759.800049 13480000 1759.800049
"1986-05-19" 1763.140015 1769.839966 1746.530029 1758.180054 8460000 1758.180054
"1986-05-20" 1758.560059 1788.439941 1752.47998 1783.97998 10860000 1783.97998
"1986-05-21" 1783.47998 1798.609985 1766.619995 1775.170044 11770000 1775.170044
"1986-05-22" 1782.609985 1813.73999 1774.180054 1806.300049 17100000 1806.300049
"1986-05-23" 1812.25 1842.140015 1804.689941 1823.290039 12660000 1823.290039
"1986-05-27" 1833.160034 1856.560059 1823.47998 1853.030029 12540000 1853.030029
"1986-05-28" 1862.01001 1891.790039 1851.920044 1878.280029 18020000 1878.280029
"1986-05-29" 1874.869995 1892.969971 1857.420044 1882.349976 14940000 1882.349976
"1986-05-30" 1872.51001 1898.219971 1857.949951 1876.709961 16210000 1876.709961
"1986-06-02" 1874.189941 1886.170044 1845.530029 1861.949951 12370000 1861.949951
"1986-06-03" 1860.73999 1875.540039 1845.670044 1870.430054 12520000 1870.430054
"1986-06-04" 1876.349976 1882 1846.339966 1863.290039 12240000 1863.290039
"1986-06-05" 1865.180054 1880.790039 1851.180054 1879.439941 11090000 1879.439941
"1986-06-06" 1879.97998 1894.380005 1866.119995 1885.900024 11160000 1885.900024
"1986-06-09" 1878.77002 1880.25 1833.829956 1840.150024 12020000 1840.150024
"1986-06-10" 1836.380005 1852.800049 1816.069946 1837.189941 13590000 1837.189941
"1986-06-11" 1842.030029 1854.680054 1825.75 1846.069946 11320000 1846.069946
"1986-06-12" 1846.069946 1851.859985 1826.290039 1838.130005 8810000 1838.130005
"1986-06-13" 1848.219971 1883.209961 1843.920044 1874.189941 14390000 1874.189941
"1986-06-16" 1880.52002 1890.609985 1863.290039 1871.77002 12530000 1871.77002
"1986-06-17" 1877.619995 1886.97998 1853.939941 1865.780029 12330000 1865.780029
"1986-06-18" 1867.839966 1881.329956 1843.75 1868.939941 12620000 1868.939941
"1986-06-19" 1864.400024 1883.119995 1851.459961 1855.859985 12560000 1855.859985
"1986-06-20" 1864.400024 1882.849976 1847.640015 1879.540039 17720000 1879.540039
"1986-06-23" 1873.48999 1883.400024 1853.390015 1864.26001 15250000 1864.26001
"1986-06-24" 1867.430054 1891.800049 1853.939941 1875.550049 13430000 1875.550049
"1986-06-25" 1879.540039 1903.359985 1870.319946 1885.050049 15320000 1885.050049
"1986-06-26" 1890.040039 1897.219971 1867.410034 1880.199951 10900000 1880.199951
"1986-06-27" 1885.969971 1898.900024 1871.339966 1885.26001 10240000 1885.26001
"1986-06-30" 1884.97998 1908.619995 1876.119995 1892.719971 12360000 1892.719971
"1986-07-01" 1889.76001 1911.280029 1878.52002 1903.540039 15550000 1903.540039
"1986-07-02" 1905.51001 1922.670044 1891.310059 1909.030029 12080000 1909.030029
"1986-07-03" 1911.280029 1918.589966 1887.22998 1900.869995 10490000 1900.869995
"1986-07-07" 1893.97998 1895.530029 1834.079956 1838.859985 16480000 1838.859985
"1986-07-08" 1822.130005 1834.359985 1794.98999 1820.72998 19530000 1820.72998
"1986-07-09" 1825.079956 1838.579956 1807.650024 1826.069946 15930000 1826.069946
"1986-07-10" 1833.800049 1842.939941 1799.069946 1831.829956 16340000 1831.829956
"1986-07-11" 1832.109985 1840.969971 1810.880005 1821.430054 12950000 1821.430054
"1986-07-14" 1809.339966 1816.650024 1785.290039 1793.449951 13140000 1793.449951
"1986-07-15" 1789.790039 1805.540039 1760.119995 1768.699951 24310000 1768.699951
"1986-07-16" 1776.859985 1794.290039 1759.699951 1774.180054 16140000 1774.180054
"1986-07-17" 1778.680054 1802.72998 1762.089966 1781.780029 16060000 1781.780029
"1986-07-18" 1781.359985 1807.369995 1754.640015 1777.97998 21220000 1777.97998
"1986-07-21" 1774.180054 1792.599976 1763.920044 1779.109985 10040000 1779.109985
"1986-07-22" 1777 1810.459961 1769.119995 1795.130005 14990000 1795.130005
"1986-07-23" 1796.400024 1813.699951 1780.089966 1798.369995 14630000 1798.369995
"1986-07-24" 1797.810059 1806.810059 1778.680054 1791.619995 13040000 1791.619995
"1986-07-25" 1799.780029 1821.569946 1791.060059 1810.040039 11420000 1810.040039
"1986-07-28" 1806.949951 1815.23999 1760.26001 1773.900024 15650000 1773.900024
"1986-07-29" 1776.430054 1788.949951 1752.949951 1766.869995 14070000 1766.869995
"1986-07-30" 1768.97998 1794.150024 1741.560059 1779.390015 22940000 1779.390015
"1986-07-31" 1779.810059 1794.290039 1764.199951 1775.310059 14490000 1775.310059
"1986-08-01" 1775.310059 1788.800049 1753.089966 1763.640015 11380000 1763.640015
"1986-08-04" 1753.089966 1785.150024 1730.599976 1769.969971 16320000 1769.969971
"1986-08-05" 1787.819946 1800.199951 1766.869995 1777 20270000 1777
"1986-08-06" 1771.650024 1788.670044 1759.839966 1779.530029 15330000 1779.530029
"1986-08-07" 1774.75 1802.02002 1766.170044 1786.280029 12530000 1786.280029
"1986-08-08" 1786.420044 1799.780029 1769.689941 1782.619995 12850000 1782.619995
"1986-08-11" 1786.699951 1824.660034 1779.25 1811.160034 16930000 1811.160034
"1986-08-12" 1824.380005 1840.550049 1804.420044 1835.48999 15490000 1835.48999
"1986-08-13" 1836.189941 1860.660034 1822.97998 1844.48999 17470000 1844.48999
"1986-08-14" 1844.069946 1859.810059 1832.540039 1844.910034 11790000 1844.910034
"1986-08-15" 1848.140015 1863.609985 1829.02002 1855.599976 15040000 1855.599976
"1986-08-18" 1857.98999 1875.140015 1842.660034 1869.52002 12620000 1869.52002
"1986-08-19" 1867.550049 1880.199951 1846.880005 1862.910034 10990000 1862.910034
"1986-08-20" 1861.219971 1889.339966 1849.969971 1881.329956 17790000 1881.329956
"1986-08-21" 1883.719971 1899.469971 1864.310059 1881.189941 15170000 1881.189941
"1986-08-22" 1879.780029 1899.040039 1868.109985 1887.800049 10640000 1887.800049
"1986-08-25" 1887.650024 1893.420044 1860.52002 1871.77002 10590000 1871.77002
"1986-08-26" 1876.550049 1911.280029 1870.5 1904.25 16880000 1904.25
"1986-08-27" 1904.25 1918.589966 1887.800049 1904.530029 15760000 1904.530029
"1986-08-28" 1896.790039 1912.26001 1882.72998 1900.170044 12460000 1900.170044
"1986-08-29" 1896.930054 1913.530029 1883.439941 1898.339966 9580000 1898.339966
"1986-09-02" 1903.26001 1913.390015 1857.420044 1870.359985 17070000 1870.359985
"1986-09-03" 1861.920044 1888.219971 1852.780029 1881.329956 16070000 1881.329956
"1986-09-04" 1884.699951 1927.869995 1877.25 1919.709961 22890000 1919.709961
"1986-09-05" 1918.72998 1933.349976 1890.189941 1899.75 21020000 1899.75
"1986-09-08" 1889.76001 1907.060059 1866.839966 1888.640015 15270000 1888.640015
"1986-09-09" 1898.339966 1909.449951 1874.02002 1884.140015 14460000 1884.140015
"1986-09-10" 1885.689941 1897.5 1863.050049 1879.5 14290000 1879.5
"1986-09-11" 1861.640015 1868.670044 1780.790039 1792.890015 30720000 1792.890015
"1986-09-12" 1794.150024 1805.400024 1733.550049 1758.719971 34990000 1758.719971
"1986-09-15" 1772.920044 1786.97998 1746.199951 1767.579956 18220000 1767.579956
"1986-09-16" 1763.219971 1785.01001 1739.599976 1778.540039 14790000 1778.540039
"1986-09-17" 1780.369995 1799.349976 1757.869995 1769.400024 16470000 1769.400024
"1986-09-18" 1763.219971 1789.930054 1748.030029 1774.180054 17290000 1774.180054
"1986-09-19" 1765.469971 1783.040039 1747.609985 1762.650024 22560000 1762.650024
"1986-09-22" 1771.369995 1797.810059 1761.670044 1793.449951 23340000 1793.449951
"1986-09-23" 1795.97998 1809.76001 1778.540039 1797.810059 21370000 1797.810059
"1986-09-24" 1798.22998 1820.02002 1786.280029 1803.290039 18210000 1803.290039
"1986-09-25" 1799.48999 1803.150024 1753.800049 1768.560059 18930000 1768.560059
"1986-09-26" 1759.420044 1788.099976 1750.140015 1769.689941 11980000 1769.689941
"1986-09-29" 1759.560059 1768.97998 1732.98999 1755.199951 14890000 1755.199951
"1986-09-30" 1761.390015 1790.349976 1750.140015 1767.579956 16390000 1767.579956
"1986-10-01" 1775.030029 1805.819946 1762.650024 1782.900024 21430000 1782.900024
"1986-10-02" 1778.819946 1796.540039 1767.719971 1781.209961 12120000 1781.209961
"1986-10-03" 1793.449951 1806.380005 1761.25 1774.180054 18200000 1774.180054
"1986-10-06" 1772.920044 1794.849976 1763.359985 1784.449951 11360000 1784.449951
"1986-10-07" 1787.400024 1799.349976 1765.189941 1784.449951 22650000 1784.449951
"1986-10-08" 1777.560059 1812.430054 1772.219971 1803.849976 21570000 1803.849976
"1986-10-09" 1802.589966 1824.23999 1785.849976 1796.819946 19390000 1796.819946
"1986-10-10" 1790.920044 1806.380005 1780.930054 1793.170044 12110000 1793.170044
"1986-10-13" 1792.599976 1806.949951 1781.5 1798.369995 6660000 1798.369995
"1986-10-14" 1797.670044 1816.51001 1783.319946 1800.199951 17490000 1800.199951
"1986-10-15" 1799.209961 1835.77002 1792.180054 1831.689941 18260000 1831.689941
"1986-10-16" 1835.48999 1852.640015 1819.180054 1836.189941 19860000 1836.189941
"1986-10-17" 1829.439941 1844.910034 1817.069946 1837.040039 19920000 1837.040039
"1986-10-20" 1821.290039 1826.630005 1793.869995 1811.02002 14550000 1811.02002
"1986-10-21" 1811.02002 1822.97998 1792.040039 1805.680054 14770000 1805.680054
"1986-10-22" 1803.569946 1821.290039 1793.589966 1808.349976 14500000 1808.349976
"1986-10-23" 1812.150024 1845.050049 1806.949951 1834.930054 18630000 1834.930054
"1986-10-24" 1836.329956 1851.660034 1821.709961 1832.359985 14980000 1832.359985
"1986-10-27" 1834.079956 1850.109985 1817.48999 1841.819946 21220000 1841.819946
"1986-10-28" 1843.640015 1863.469971 1830.98999 1845.469971 17730000 1845.469971
"1986-10-29" 1841.540039 1863.329956 1834.51001 1851.800049 17970000 1851.800049
"1986-10-30" 1880.199951 1894.689941 1862.77002 1878.369995 26230000 1878.369995
"1986-10-31" 1875.280029 1891.72998 1858.130005 1877.709961 18230000 1877.709961
"1986-11-03" 1880.619995 1902.280029 1870.780029 1894.26001 18350000 1894.26001
"1986-11-04" 1884.280029 1902 1873.880005 1892.439941 19280000 1892.439941
"1986-11-05" 1886.109985 1911.140015 1876.550049 1899.040039 24120000 1899.040039
"1986-11-06" 1891.72998 1907.47998 1868.949951 1891.589966 22560000 1891.589966
"1986-11-07" 1885.689941 1899.469971 1870.780029 1886.530029 16640000 1886.530029
"1986-11-10" 1883.439941 1901.01001 1871.199951 1892.290039 17700000 1892.290039
"1986-11-11" 1891.589966 1904.949951 1882.449951 1895.949951 14570000 1895.949951
"1986-11-12" 1898.900024 1909.310059 1876.969971 1893.699951 15320000 1893.699951
"1986-11-13" 1893.140015 1901.01001 1857.280029 1862.199951 20160000 1862.199951
"1986-11-14" 1861.219971 1883.569946 1848.280029 1873.589966 14140000 1873.589966
"1986-11-17" 1857 1879.920044 1846.73999 1860.52002 16290000 1860.52002
"1986-11-18" 1854.329956 1864.310059 1806.52002 1817.209961 22060000 1817.209961
"1986-11-19" 1811.589966 1838.02002 1797.099976 1826.630005 23170000 1826.630005
"1986-11-20" 1841.540039 1866.280029 1823.119995 1860.660034 25290000 1860.660034
"1986-11-21" 1864.030029 1901.859985 1853.069946 1893.560059 27640000 1893.560059
"1986-11-24" 1887.650024 1921.400024 1879.079956 1906.069946 21930000 1906.069946
"1986-11-25" 1906.780029 1922.810059 1890.040039 1912.119995 22490000 1912.119995
"1986-11-26" 1908.459961 1926.459961 1895.109985 1916.76001 16240000 1916.76001
"1986-11-28" 1917.180054 1923.51001 1903.819946 1914.22998 7670000 1914.22998
"1986-12-01" 1900.170044 1915.910034 1880.47998 1912.540039 14650000 1912.540039
"1986-12-02" 1920.699951 1958.800049 1914.930054 1955.569946 27360000 1955.569946
"1986-12-03" 1947.550049 1971.73999 1933.910034 1947.27002 23250000 1947.27002
"1986-12-04" 1945.439941 1963.300049 1930.26001 1939.680054 15620000 1939.680054
"1986-12-05" 1938.410034 1950.219971 1911.699951 1925.060059 15450000 1925.060059
"1986-12-08" 1925.47998 1946.709961 1906.920044 1930.26001 15430000 1930.26001
"1986-12-09" 1931.52002 1939.819946 1909.869995 1916.900024 12940000 1916.900024
"1986-12-10" 1913.670044 1943.050049 1908.319946 1932.930054 16970000 1932.930054
"1986-12-11" 1940.099976 1947.410034 1904.810059 1923.650024 19460000 1923.650024
"1986-12-12" 1921.26001 1932.089966 1904.390015 1912.26001 17110000 1912.26001
"1986-12-15" 1901.01001 1925.339966 1887.089966 1922.810059 18450000 1922.810059
"1986-12-16" 1923.650024 1942.910034 1912.400024 1936.160034 20440000 1936.160034
"1986-12-17" 1926.599976 1937.569946 1909.449951 1918.310059 17060000 1918.310059
"1986-12-18" 1916.199951 1927.02002 1900.170044 1912.819946 18310000 1912.819946
"1986-12-19" 1914.650024 1935.180054 1899.890015 1928.849976 48550000 1928.849976
"1986-12-22" 1921.959961 1938.839966 1907.76001 1926.180054 26260000 1926.180054
"1986-12-23" 1924.209961 1933.77002 1902.280029 1914.369995 28850000 1914.369995
"1986-12-24" 1913.949951 1937.569946 1910.01001 1926.880005 14500000 1926.880005
"1986-12-26" 1927.589966 1939.119995 1919.709961 1930.400024 4850000 1930.400024
"1986-12-29" 1925.199951 1931.380005 1904.530029 1912.119995 2530000 1912.119995
"1986-12-30" 1911.140015 1920.699951 1894.689941 1908.609985 12350000 1908.609985
"1986-12-31" 1909.030029 1920.420044 1885.400024 1895.949951 13930000 1895.949951
"1987-01-02" 1900.589966 1933.48999 1897.359985 1927.310059 10860000 1927.310059
"1987-01-05" 1944.880005 1980.73999 1936.589966 1971.319946 25260000 1971.319946
"1987-01-06" 1978.349976 1993.810059 1961.900024 1974.829956 28560000 1974.829956
"1987-01-07" 1971.880005 2003.089966 1965.689941 1993.949951 22550000 1993.949951
"1987-01-08" 1996.77002 2014.199951 1975.959961 2002.25 25350000 2002.25
"1987-01-09" 1998.880005 2021.650024 1988.609985 2005.910034 24950000 2005.910034
"1987-01-12" 1997.329956 2022.079956 1987.630005 2009.420044 25240000 2009.420044
"1987-01-13" 2006.609985 2027.140015 1994.52002 2012.939941 23380000 2012.939941
"1987-01-14" 2012.939941 2046.26001 2003.939941 2035.01001 25120000 2035.01001
"1987-01-15" 2044.709961 2091.25 2030.790039 2070.72998 32960000 2070.72998
"1987-01-16" 2073.120117 2099.689941 2054.560059 2076.629883 34850000 2076.629883
"1987-01-19" 2067.070068 2112.48999 2051.320068 2102.5 21950000 2102.5
"1987-01-20" 2110.659912 2131.610107 2082.540039 2104.469971 30120000 2104.469971
"1987-01-21" 2088.439941 2123.879883 2079.02002 2094.070068 24010000 2094.070068
"1987-01-22" 2090.830078 2151.860107 2083.659912 2145.669922 22940000 2145.669922
"1987-01-23" 2158.459961 2214.570068 2062.850098 2101.52002 40930000 2101.52002
"1987-01-26" 2103.629883 2125.419922 2079.719971 2107.280029 18300000 2107.280029
"1987-01-27" 2121.47998 2160.850098 2110.23999 2150.449951 21710000 2150.449951
"1987-01-28" 2162.679932 2181.100098 2136.389893 2163.389893 25340000 2163.389893
"1987-01-29" 2178.149902 2193.340088 2139.199951 2160.01001 25130000 2160.01001
"1987-01-30" 2158.320068 2173.51001 2127.669922 2158.040039 27150000 2158.040039
"1987-02-02" 2152.97998 2193.620117 2142.149902 2179.419922 22760000 2179.419922
"1987-02-03" 2187.98999 2201.209961 2159.72998 2168.449951 25810000 2168.449951
"1987-02-04" 2176.879883 2198.399902 2154.669922 2191.22998 27710000 2191.22998
"1987-02-05" 2201.48999 2223.280029 2174.629883 2201.48999 33750000 2201.48999
"1987-02-06" 2198.540039 2213.300049 2176.320068 2186.870117 18680000 2186.870117
"1987-02-09" 2183.209961 2195.72998 2157.899902 2176.73999 14690000 2176.73999
"1987-02-10" 2172.379883 2183.629883 2134.419922 2158.040039 18730000 2158.040039
"1987-02-11" 2159.72998 2182.51001 2145.530029 2171.959961 17050000 2171.959961
"1987-02-12" 2181.379883 2203.179932 2146.090088 2165.780029 23630000 2165.780029
"1987-02-13" 2161 2201.350098 2148.76001 2183.350098 25130000 2183.350098
"1987-02-17" 2192.77002 2242.409912 2184.899902 2237.48999 24590000 2237.48999
"1987-02-18" 2254.639893 2266.449951 2213.159912 2237.629883 29600000 2237.629883
"1987-02-19" 2239.879883 2263.219971 2212.320068 2244.090088 24720000 2244.090088
"1987-02-20" 2247.75 2260.120117 2220.889893 2235.23999 27570000 2235.23999
"1987-02-23" 2235.939941 2249.860107 2186.300049 2216.540039 24130000 2216.540039
"1987-02-24" 2221.030029 2244.090088 2202.620117 2223.280029 17350000 2223.280029
"1987-02-25" 2223.139893 2248.590088 2209.360107 2226.23999 18600000 2226.23999
"1987-02-26" 2223.98999 2239.310059 2196.709961 2216.679932 17920000 2216.679932
"1987-02-27" 2220.330078 2237.909912 2204.870117 2223.98999 16540000 2223.98999
"1987-03-02" 2228.209961 2242.550049 2209.080078 2220.469971 16590000 2220.469971
"1987-03-03" 2224.409912 2240.439941 2209.929932 2226.52002 14570000 2226.52002
"1987-03-04" 2238.610107 2270.110107 2226.23999 2257.449951 22300000 2257.449951
"1987-03-05" 2270.25 2295.699951 2253.939941 2276.429932 21320000 2276.429932
"1987-03-06" 2281.919922 2298.22998 2256.469971 2280.22998 18490000 2280.22998
"1987-03-09" 2270.389893 2279.669922 2238.610107 2260.120117 14440000 2260.120117
"1987-03-10" 2257.310059 2289.929932 2246.47998 2280.090088 15680000 2280.090088
"1987-03-11" 2294.01001 2302.169922 2256.469971 2268.97998 21850000 2268.97998
"1987-03-12" 2269.419922 2288.149902 2250.139893 2267.340088 18630000 2267.340088
"1987-03-13" 2272.159912 2282.389893 2245.030029 2258.659912 15740000 2258.659912
"1987-03-16" 2251.419922 2263.639893 2224.860107 2248.439941 13720000 2248.439941
"1987-03-17" 2246.159912 2287.780029 2238.209961 2284.800049 19790000 2284.800049
"1987-03-18" 2299.01001 2315.199951 2262.219971 2286.929932 25790000 2286.929932
"1987-03-19" 2281.389893 2310.649902 2270.169922 2299.570068 15830000 2299.570068
"1987-03-20" 2310.649902 2342.050049 2295.030029 2333.52002 30530000 2333.52002
"1987-03-23" 2337.5 2373.01001 2322.439941 2363.780029 24730000 2363.780029
"1987-03-24" 2370.169922 2387.360107 2348.01001 2369.179932 26400000 2369.179932
"1987-03-25" 2366.76001 2383.52002 2344.459961 2363.48999 19090000 2363.48999
"1987-03-26" 2374.860107 2399.570068 2359.379883 2372.590088 19460000 2372.590088
"1987-03-27" 2378.550049 2386.649902 2326.98999 2335.800049 18720000 2335.800049
"1987-03-30" 2243.040039 2303.409912 2230.26001 2278.409912 28680000 2278.409912
"1987-03-31" 2296.02002 2315.47998 2271.310059 2304.689941 18570000 2304.689941
"1987-04-01" 2277.129883 2325.139893 2271.159912 2316.050049 21100000 2316.050049
"1987-04-02" 2328.550049 2347.590088 2299.290039 2320.449951 22570000 2320.449951
"1987-04-03" 2321.590088 2402.409912 2307.669922 2390.340088 27410000 2390.340088
"1987-04-06" 2407.530029 2425 2384.800049 2405.540039 22240000 2405.540039
"1987-04-07" 2401.280029 2428.409912 2352.840088 2360.939941 26140000 2360.939941
"1987-04-08" 2371.590088 2396.159912 2342.610107 2372.159912 23220000 2372.159912
"1987-04-09" 2375.98999 2383.810059 2320.600098 2339.199951 22680000 2339.199951
"1987-04-10" 2323.439941 2358.659912 2305.110107 2338.780029 24670000 2338.780029
"1987-04-13" 2332.389893 2355.679932 2278.409912 2287.070068 31990000 2287.070068
"1987-04-14" 2275.709961 2293.889893 2213.639893 2252.97998 41890000 2252.97998
"1987-04-15" 2285.800049 2307.530029 2243.320068 2282.949951 29570000 2282.949951
"1987-04-16" 2296.590088 2320.879883 2264.629883 2275.98999 29940000 2275.98999
"1987-04-20" 2293.179932 2300.570068 2252.560059 2270.600098 18370000 2270.600098
"1987-04-21" 2257.669922 2341.050049 2240.909912 2337.070068 25980000 2337.070068
"1987-04-22" 2331.820068 2353.129883 2282.100098 2285.939941 28240000 2285.939941
"1987-04-23" 2296.310059 2318.610107 2255.820068 2280.969971 27090000 2280.969971
"1987-04-24" 2261.080078 2279.550049 2221.590088 2235.370117 23910000 2235.370117
"1987-04-27" 2208.100098 2264.350098 2180.540039 2230.540039 31990000 2230.540039
"1987-04-28" 2240.629883 2270.73999 2214.060059 2231.959961 27180000 2231.959961
"1987-04-29" 2248.01001 2283.23999 2228.27002 2254.26001 26840000 2254.26001
"1987-04-30" 2256.820068 2314.199951 2250 2286.360107 28340000 2286.360107
"1987-05-01" 2282.23999 2312.219971 2256.679932 2280.399902 20710000 2280.399902
"1987-05-04" 2275.139893 2305.959961 2255.26001 2286.219971 17170000 2286.219971
"1987-05-05" 2303.409912 2348.01001 2294.600098 2338.070068 24910000 2338.070068
"1987-05-06" 2338.209961 2369.889893 2309.939941 2342.189941 31390000 2342.189941
"1987-05-07" 2343.320068 2368.610107 2315.77002 2334.659912 40460000 2334.659912
"1987-05-08" 2345.879883 2357.23999 2303.129883 2322.300049 31260000 2322.300049
"1987-05-11" 2336.75 2380.77002 2297.919922 2307.300049 34560000 2307.300049
"1987-05-12" 2309.76001 2333.139893 2289.840088 2322.600098 21320000 2322.600098
"1987-05-13" 2326.929932 2346.850098 2302.110107 2329.679932 21030000 2329.679932
"1987-05-14" 2336.459961 2349.310059 2307.159912 2325.48999 19050000 2325.48999
"1987-05-15" 2309.040039 2324.47998 2266.600098 2272.52002 28370000 2272.52002
"1987-05-18" 2269.199951 2282.909912 2227.050049 2258.659912 24580000 2258.659912
"1987-05-19" 2275.120117 2280.459961 2205.399902 2221.280029 25050000 2221.280029
"1987-05-20" 2218.090088 2248.080078 2188.530029 2215.870117 28500000 2215.870117
"1987-05-21" 2243.790039 2256.060059 2212.77002 2225.77002 20280000 2225.77002
"1987-05-22" 2234.189941 2258.419922 2220.149902 2243.199951 14140000 2243.199951
"1987-05-26" 2273.060059 2305.52002 2252.879883 2297.939941 21890000 2297.939941
"1987-05-27" 2295.659912 2320.23999 2274.27002 2295.810059 20170000 2295.810059
"1987-05-28" 2298.090088 2323.570068 2265.929932 2310.679932 15610000 2310.679932
"1987-05-29" 2326 2332.389893 2281.100098 2291.570068 16040000 2291.570068
"1987-06-01" 2309.620117 2319.780029 2277 2288.22998 15680000 2288.22998
"1987-06-02" 2287.469971 2306.429932 2260.620117 2278.219971 16740000 2278.219971
"1987-06-03" 2292.169922 2330.100098 2283.370117 2320.689941 18030000 2320.689941
"1987-06-04" 2323.419922 2343.449951 2308.709961 2337.080078 13840000 2337.080078
"1987-06-05" 2335.409912 2346.330078 2312.350098 2326.149902 14120000 2326.149902
"1987-06-08" 2320.389893 2362.709961 2306.889893 2351.639893 13750000 2351.639893
"1987-06-09" 2357.100098 2366.050049 2331.77002 2352.699951 16780000 2352.699951
"1987-06-10" 2362.860107 2389.709961 2328.580078 2353.610107 23320000 2353.610107
"1987-06-11" 2366.5 2380.459961 2341.929932 2360.129883 17390000 2360.129883
"1987-06-12" 2379.100098 2399.419922 2360.73999 2377.72998 19610000 2377.72998
"1987-06-15" 2393.360107 2409.439941 2374.389893 2391.540039 18160000 2391.540039
"1987-06-16" 2391.330078 2415.360107 2376.100098 2407.350098 19090000 2407.350098
"1987-06-17" 2412.850098 2427.290039 2390.699951 2407.350098 21560000 2407.350098
"1987-06-18" 2397.139893 2419.909912 2386.459961 2408.129883 19300000 2408.129883
"1987-06-19" 2409.699951 2431.850098 2395.26001 2420.850098 33310000 2420.850098
"1987-06-22" 2428.389893 2457.290039 2417.399902 2445.51001 23430000 2445.51001
"1987-06-23" 2454.23999 2466.040039 2421.719971 2439.72998 26680000 2439.72998
"1987-06-24" 2431.280029 2454.080078 2415.340088 2428.409912 20730000 2428.409912
"1987-06-25" 2438.459961 2460.139893 2430.330078 2451.050049 16770000 2451.050049
"1987-06-26" 2439.25 2453.919922 2423.629883 2436.860107 16440000 2436.860107
"1987-06-29" 2437.659912 2460.300049 2423.790039 2446.909912 16890000 2446.909912
"1987-06-30" 2448.179932 2456.310059 2401.149902 2418.530029 21370000 2418.530029
"1987-07-01" 2410.080078 2430.800049 2391.26001 2409.76001 18530000 2409.76001
"1987-07-02" 2425.379883 2446.27002 2415.659912 2436.699951 17820000 2436.699951
"1987-07-06" 2448.340088 2460.300049 2412.949951 2429.530029 21380000 2429.530029
"1987-07-07" 2431.439941 2467.629883 2425.060059 2449.780029 24930000 2449.780029
"1987-07-08" 2452.169922 2476.23999 2432.560059 2463.969971 25010000 2463.969971
"1987-07-09" 2462.370117 2478.47998 2441.169922 2451.209961 18360000 2451.209961
"1987-07-10" 2456.469971 2470.5 2435.909912 2455.98999 21150000 2455.98999
"1987-07-13" 2456.310059 2470.340088 2427.139893 2452.969971 21050000 2452.969971
"1987-07-14" 2455.840088 2492.97998 2442.600098 2481.350098 24400000 2481.350098
"1987-07-15" 2468.429932 2502.22998 2455.199951 2483.73999 25820000 2483.73999
"1987-07-16" 2496.969971 2511.47998 2471.780029 2496.969971 29670000 2496.969971
"1987-07-17" 2506.219971 2533.639893 2485.649902 2510.040039 32120000 2510.040039
"1987-07-20" 2497.929932 2512.280029 2476.879883 2487.820068 16540000 2487.820068
"1987-07-21" 2479.590088 2500.159912 2444.669922 2467.949951 21470000 2467.949951
"1987-07-22" 2472.580078 2488.679932 2448.5 2470.179932 20330000 2470.179932
"1987-07-23" 2470.179932 2492.669922 2447.070068 2471.939941 19080000 2471.939941
"1987-07-24" 2471.939941 2494.899902 2462.530029 2485.330078 15620000 2485.330078
"1987-07-27" 2486.449951 2511.639893 2468.75 2493.939941 14200000 2493.939941
"1987-07-28" 2515.149902 2537.149902 2489.320068 2519.77002 27680000 2519.77002
"1987-07-29" 2522.800049 2548.469971 2501.590088 2539.540039 27380000 2539.540039
"1987-07-30" 2543.850098 2576.850098 2527.419922 2567.439941 27200000 2567.439941
"1987-07-31" 2566.48999 2588.330078 2551.02002 2572.070068 20980000 2572.070068
"1987-08-03" 2547.830078 2585.300049 2536.669922 2557.080078 21750000 2557.080078
"1987-08-04" 2553.72998 2568.719971 2525.98999 2546.719971 19280000 2546.719971
"1987-08-05" 2553.409912 2586.580078 2540.97998 2566.649902 24970000 2566.649902
"1987-08-06" 2570.629883 2600.919922 2551.820068 2594.22998 26900000 2594.22998
"1987-08-07" 2591.040039 2611.929932 2576.209961 2592 24460000 2592
"1987-08-10" 2596.620117 2640.149902 2587.850098 2635.840088 21550000 2635.840088
"1987-08-11" 2646.209961 2691.959961 2635.52002 2680.47998 40090000 2680.47998
"1987-08-12" 2670.600098 2700.72998 2648.600098 2669.320068 34210000 2669.320068
"1987-08-13" 2673.949951 2714.919922 2656.570068 2691.48999 27490000 2691.48999
"1987-08-14" 2675.219971 2713.330078 2660.080078 2685.429932 23050000 2685.429932
"1987-08-17" 2688.459961 2713.969971 2674.429932 2700.570068 21280000 2700.570068
"1987-08-18" 2681.919922 2691.01001 2626.590088 2654.659912 28780000 2654.659912
"1987-08-19" 2645.25 2676.179932 2628.189941 2665.820068 20850000 2665.820068
"1987-08-20" 2680.639893 2714.600098 2665.969971 2706.790039 23480000 2706.790039
"1987-08-21" 2709.659912 2735.48999 2689.090088 2709.5 27760000 2709.5
"1987-08-24" 2712.370117 2730.550049 2678.889893 2697.070068 18920000 2697.070068
"1987-08-25" 2709.820068 2746.649902 2694.830078 2722.419922 22900000 2722.419922
"1987-08-26" 2725.290039 2742.030029 2686.540039 2701.850098 22460000 2701.850098
"1987-08-27" 2686.540039 2705.52002 2661.350098 2675.060059 19460000 2675.060059
"1987-08-28" 2669.320068 2680.320068 2632.02002 2639.350098 16750000 2639.350098
"1987-08-31" 2633.929932 2679.530029 2623.570068 2662.949951 19290000 2662.949951
"1987-09-01" 2666.77002 2695.469971 2594.070068 2610.969971 21360000 2610.969971
"1987-09-02" 2606.97998 2631.060059 2567.76001 2602.040039 30630000 2602.040039
"1987-09-03" 2621.810059 2642.219971 2560.110107 2599.48999 22920000 2599.48999
"1987-09-04" 2604.110107 2617.189941 2556.280029 2561.379883 14980000 2561.379883
"1987-09-08" 2551.179932 2571.429932 2493.780029 2545.120117 31810000 2545.120117
"1987-09-09" 2544.47998 2570.629883 2522.800049 2549.27002 23540000 2549.27002
"1987-09-10" 2578.129883 2595.5 2549.429932 2576.050049 23530000 2576.050049
"1987-09-11" 2586.26001 2625.949951 2575.409912 2608.73999 21670000 2608.73999
"1987-09-14" 2624.360107 2634.570068 2587.850098 2613.040039 15950000 2613.040039
"1987-09-15" 2607.050049 2610.47998 2560.219971 2566.580078 14930000 2566.580078
"1987-09-16" 2554.340088 2585.179932 2522.52002 2530.189941 21890000 2530.189941
"1987-09-17" 2550.100098 2557.280029 2508 2527.899902 19350000 2527.899902
"1987-09-18" 2539.97998 2554.830078 2514.030029 2524.639893 23550000 2524.639893
"1987-09-21" 2537.860107 2559.72998 2479.77002 2492.820068 22050000 2492.820068
"1987-09-22" 2500 2572.620117 2468.98999 2568.050049 25650000 2568.050049
"1987-09-23" 2577.679932 2602.149902 2554.830078 2585.669922 30450000 2585.669922
"1987-09-24" 2574.409912 2603.949951 2552.060059 2566.419922 16900000 2566.419922
"1987-09-25" 2564.459961 2584.040039 2543.72998 2570.169922 13760000 2570.169922
"1987-09-28" 2602.639893 2634.949951 2574.580078 2601.5 26300000 2601.5
"1987-09-29" 2601.5 2627.610107 2569.030029 2590.570068 20650000 2590.570068
"1987-09-30" 2581.919922 2613.580078 2563.639893 2596.280029 23360000 2596.280029
"1987-10-01" 2601.5 2648.98999 2593.179932 2639.199951 22200000 2639.199951
"1987-10-02" 2641.159912 2662.370117 2622.060059 2640.98999 17760000 2640.98999
"1987-10-05" 2646.540039 2658.780029 2610.969971 2640.179932 19000000 2640.179932
"1987-10-06" 2623.530029 2632.830078 2542.590088 2548.629883 24370000 2548.629883
"1987-10-07" 2549.449951 2570.98999 2511.75 2551.080078 25850000 2551.080078
"1987-10-08" 2555.320068 2561.360107 2491.51001 2516.639893 21960000 2516.639893
"1987-10-09" 2508.159912 2531.659912 2472.26001 2482.209961 20730000 2482.209961
"1987-10-12" 2479.439941 2504.899902 2433.909912 2471.439941 19850000 2471.439941
"1987-10-13" 2499.350098 2528.389893 2456.919922 2508.159912 24890000 2508.159912
"1987-10-14" 2473.560059 2485.149902 2400.459961 2412.699951 29730000 2412.699951
"1987-10-15" 2394.419922 2439.780029 2345.629883 2355.090088 38070000 2355.090088
"1987-10-16" 2363.899902 2396.209961 2207.72998 2246.72998 57270000 2246.72998
"1987-10-19" 2046.670044 2164.159912 1677.550049 1738.73999 87230000 1738.73999
"1987-10-20" 1949.77002 2067.469971 1616.209961 1841.01001 91240000 1841.01001
"1987-10-21" 2016.079956 2081.070068 1951.76001 2027.849976 62980000 2027.849976
"1987-10-22" 1868.199951 2004.969971 1837.859985 1950.430054 54270000 1950.430054
"1987-10-23" 1911.140015 1993.869995 1898.540039 1950.76001 34140000 1950.76001
"1987-10-26" 1864.219971 1881.800049 1774.040039 1793.930054 35420000 1793.930054
"1987-10-27" 1883.119995 1904.680054 1806.699951 1846.48999 32200000 1846.48999
"1987-10-28" 1781.329956 1904.51001 1767.73999 1846.819946 38060000 1846.819946
"1987-10-29" 1863.400024 1971.97998 1849.300049 1938.329956 32390000 1938.329956
"1987-10-30" 2023.380005 2049.070068 1965.680054 1993.530029 39640000 1993.530029
"1987-11-02" 1972.650024 2027.52002 1957.22998 2014.089966 23530000 2014.089966
"1987-11-03" 1963.859985 1988.400024 1891.73999 1963.530029 27340000 1963.530029
"1987-11-04" 1933.189941 1980.599976 1913.5 1945.290039 25600000 1945.290039
"1987-11-05" 1927.880005 2011.939941 1920.420044 1985.410034 29880000 1985.410034
"1987-11-06" 1991.550049 2023.540039 1938.829956 1959.050049 23250000 1959.050049
"1987-11-09" 1926.060059 1941.810059 1881.959961 1900.199951 21960000 1900.199951
"1987-11-10" 1863.560059 1911.969971 1845.98999 1878.150024 24260000 1878.150024
"1987-11-11" 1906.329956 1927.719971 1881.959961 1899.199951 17140000 1899.199951
"1987-11-12" 1964.849976 1983.920044 1934.839966 1960.209961 28590000 1960.209961
"1987-11-13" 1957.060059 1973.810059 1923.079956 1935.01001 17070000 1935.01001
"1987-11-16" 1966.349976 1979.280029 1921.75 1949.099976 16930000 1949.099976
"1987-11-17" 1927.719971 1939.98999 1888.76001 1922.25 22490000 1922.25
"1987-11-18" 1927.719971 1951.920044 1888.930054 1939.160034 18900000 1939.160034
"1987-11-19" 1920.76001 1941.97998 1881.800049 1895.390015 20280000 1895.390015
"1987-11-20" 1869.359985 1926.390015 1853.609985 1913.630005 26080000 1913.630005
"1987-11-23" 1904.180054 1931.859985 1889.26001 1923.079956 13530000 1923.079956
"1987-11-24" 1945.290039 1985.25 1936.839966 1963.530029 22070000 1963.530029
"1987-11-25" 1961.869995 1982.589966 1935.680054 1946.949951 16490000 1946.949951
"1987-11-27" 1936.339966 1955.23999 1907 1910.47998 10500000 1910.47998
"1987-11-30" 1859.25 1867.369995 1795.26001 1833.550049 30620000 1833.550049
"1987-12-01" 1860.25 1877.97998 1829.079956 1842.339966 18210000 1842.339966
"1987-12-02" 1842.670044 1871.52002 1825.27002 1848.969971 16280000 1848.969971
"1987-12-03" 1851.619995 1859.079956 1772.209961 1776.530029 23440000 1776.530029
"1987-12-04" 1765.420044 1794.599976 1733.920044 1766.73999 23590000 1766.73999
"1987-12-07" 1774.869995 1818.140015 1765.75 1812.170044 16280000 1812.170044
"1987-12-08" 1812.170044 1870.689941 1794.599976 1868.369995 20620000 1868.369995
"1987-12-09" 1856.599976 1924.900024 1846.650024 1902.52002 25980000 1902.52002
"1987-12-10" 1858.420044 1923.569946 1835.709961 1855.439941 26520000 1855.439941
"1987-12-11" 1857.26001 1887.930054 1838.359985 1867.040039 17750000 1867.040039
"1987-12-14" 1867.209961 1942.310059 1860.410034 1932.859985 24840000 1932.859985
"1987-12-15" 1938.660034 1969 1916.280029 1941.47998 28390000 1941.47998
"1987-12-16" 1939.819946 1984.079956 1918.439941 1974.469971 23790000 1974.469971
"1987-12-17" 1976.959961 1987.22998 1917.439941 1924.400024 23600000 1924.400024
"1987-12-18" 1939.660034 1982.920044 1924.72998 1975.300049 40310000 1975.300049
"1987-12-21" 1974.640015 2008.449951 1959.560059 1990.380005 21680000 1990.380005
"1987-12-22" 1985.579956 1999.670044 1949.27002 1978.449951 20630000 1978.449951
"1987-12-23" 1990.219971 2019.560059 1977.619995 2005.640015 22830000 2005.640015
"1987-12-24" 2003.810059 2013.099976 1985.73999 1999.670044 8080000 1999.670044
"1987-12-28" 1955.569946 1966.180054 1921.920044 1942.969971 13870000 1942.969971
"1987-12-29" 1942.810059 1951.76001 1918.099976 1926.890015 9940000 1926.890015
"1987-12-30" 1935.339966 1966.180054 1925.72998 1950.099976 15120000 1950.099976
"1987-12-31" 1927.390015 1951.26001 1912.630005 1938.829956 15360000 1938.829956
"1988-01-04" 1952.589966 2030.01001 1950.76001 2015.25 20880000 2015.25
"1988-01-05" 2056.370117 2075.27002 2021.390015 2031.5 27200000 2031.5
"1988-01-06" 2036.469971 2058.189941 2012.77002 2037.800049 18800000 2037.800049
"1988-01-07" 2019.890015 2061.51001 2004.640015 2051.889893 21370000 2051.889893
"1988-01-08" 2046.579956 2058.689941 1898.040039 1911.310059 27440000 1911.310059
"1988-01-11" 1934.349976 1985.25 1886.939941 1945.130005 23390000 1945.130005
"1988-01-12" 1935.180054 1950.76001 1877.97998 1928.550049 23610000 1928.550049
"1988-01-13" 1912.140015 1959.550049 1884.949951 1924.72998 24710000 1924.72998
"1988-01-14" 1922.910034 1940.150024 1894.060059 1916.109985 16650000 1916.109985
"1988-01-15" 1971.319946 1988.400024 1942.469971 1956.069946 36570000 1956.069946
"1988-01-18" 1961.699951 1977.449951 1938.98999 1963.859985 11700000 1963.859985
"1988-01-19" 1944.130005 1977.290039 1923.410034 1936.339966 19160000 1936.339966
"1988-01-20" 1922.25 1934.849976 1858.589966 1879.140015 24070000 1879.140015
"1988-01-21" 1892.410034 1903.349976 1845.98999 1879.310059 19420000 1879.310059
"1988-01-22" 1892.900024 1911.800049 1876.160034 1903.51001 13440000 1903.51001
"1988-01-25" 1904.839966 1960.540039 1897.050049 1946.449951 23050000 1946.449951
"1988-01-26" 1938 1957.72998 1906.5 1920.589966 16720000 1920.589966
"1988-01-27" 1926.859985 1951.76001 1889.420044 1911.140015 23070000 1911.140015
"1988-01-28" 1921.579956 1944.130005 1904.339966 1930.040039 18430000 1930.040039
"1988-01-29" 1941.969971 1967.670044 1921.089966 1958.219971 23320000 1958.219971
"1988-02-01" 1972.810059 1985.410034 1935.839966 1944.630005 35260000 1944.630005
"1988-02-02" 1938.48999 1965.02002 1921.089966 1952.920044 19600000 1952.920044
"1988-02-03" 1950.430054 1971.97998 1907 1924.569946 25640000 1924.569946
"1988-02-04" 1923.900024 1941.47998 1902.849976 1923.569946 52810000 1923.569946
"1988-02-05" 1923.23999 1940.319946 1906.319946 1910.47998 21080000 1910.47998
"1988-02-08" 1894.72998 1911.140015 1878.150024 1895.719971 14550000 1895.719971
"1988-02-09" 1900.359985 1921.579956 1885.780029 1914.459961 14960000 1914.459961
"1988-02-10" 1923.900024 1967.839966 1916.780029 1962.040039 27570000 1962.040039
"1988-02-11" 1963.359985 1982.430054 1942.810059 1961.540039 19400000 1961.540039
"1988-02-12" 1964.849976 1995.689941 1958.060059 1983.26001 16550000 1983.26001
"1988-02-16" 1981.930054 2010.439941 1969.829956 2005.969971 15890000 2005.969971
"1988-02-17" 2006.630005 2026.189941 1982.589966 2000.98999 25030000 2000.98999
"1988-02-18" 1995.52002 2011.939941 1972.810059 1986.410034 18330000 1986.410034
"1988-02-19" 1983.75 2018.900024 1973.310059 2014.589966 23910000 2014.589966
"1988-02-22" 2010.939941 2051.719971 1998.670044 2040.290039 24230000 2040.290039
"1988-02-23" 2039.290039 2057.030029 2017.23999 2039.119995 21420000 2039.119995
"1988-02-24" 2040.780029 2061.340088 2022.880005 2039.949951 24330000 2039.949951
"1988-02-25" 2040.280029 2078.080078 2006.959961 2017.569946 28970000 2017.569946
"1988-02-26" 2020.219971 2034.810059 2005.140015 2023.209961 14730000 2023.209961
"1988-02-29" 2029.670044 2074.600098 2017.23999 2071.620117 20080000 2071.620117
"1988-03-01" 2074.929932 2086.870117 2048.570068 2070.469971 23630000 2070.469971
"1988-03-02" 2080.570068 2094.5 2058.189941 2071.290039 19920000 2071.290039
"1988-03-03" 2073.110107 2085.379883 2048.409912 2063.48999 18370000 2063.48999
"1988-03-04" 2058.679932 2076.76001 2033.48999 2057.860107 16650000 2057.860107
"1988-03-07" 2052.550049 2069.300049 2034.150024 2056.370117 14100000 2056.370117
"1988-03-08" 2064.320068 2090.02002 2055.040039 2081.070068 19490000 2081.070068
"1988-03-09" 2079.080078 2094.159912 2064.48999 2074.27002 18150000 2074.27002
"1988-03-10" 2073.939941 2081.399902 2020.719971 2026.030029 18120000 2026.030029
"1988-03-11" 2031 2049.070068 1996.52002 2034.97998 17190000 2034.97998
"1988-03-14" 2033.97998 2056.699951 2023.040039 2050.070068 11470000 2050.070068
"1988-03-15" 2049.22998 2062.169922 2030.170044 2047.410034 13280000 2047.410034
"1988-03-16" 2048.23999 2070.620117 2027.02002 2064.320068 16920000 2064.320068
"1988-03-17" 2069.959961 2093.169922 2057.030029 2086.040039 20570000 2086.040039
"1988-03-18" 2101.620117 2110.909912 2067.639893 2087.370117 34640000 2087.370117
"1988-03-21" 2071.620117 2081.22998 2050.560059 2067.139893 13550000 2067.139893
"1988-03-22" 2068.129883 2082.889893 2052.060059 2066.149902 13660000 2066.149902
"1988-03-23" 2064.97998 2085.050049 2047.410034 2067.639893 18930000 2067.639893
"1988-03-24" 2043.430054 2052.219971 2011.439941 2023.869995 26540000 2023.869995
"1988-03-25" 2018.72998 2031 1973.810059 1978.949951 18590000 1978.949951
"1988-03-28" 1962.369995 1990.880005 1951.26001 1979.77002 18240000 1979.77002
"1988-03-29" 1997.02002 2018.569946 1979.609985 1998.339966 19940000 1998.339966
"1988-03-30" 2006.300049 2017.569946 1973.810059 1978.119995 21470000 1978.119995
"1988-03-31" 1973.310059 2000.660034 1957.890015 1988.060059 18280000 1988.060059
"1988-04-04" 1989.890015 2013.26001 1969.5 1980.599976 17250000 1980.599976
"1988-04-05" 1986.72998 2011.27002 1969.98999 1997.51001 16940000 1997.51001
"1988-04-06" 2001.319946 2067.469971 1987.670044 2061.669922 28270000 2061.669922
"1988-04-07" 2057.030029 2084.219971 2042.939941 2062.169922 22550000 2062.169922
"1988-04-08" 2060.51001 2103.780029 2051.060059 2090.189941 19890000 2090.189941
"1988-04-11" 2097.310059 2110.080078 2075.27002 2095.98999 16800000 2095.98999
"1988-04-12" 2095.159912 2120.689941 2085.379883 2110.080078 20050000 2110.080078
"1988-04-13" 2107.429932 2121.350098 2082.560059 2107.100098 20010000 2107.100098
"1988-04-14" 2069.300049 2083.219971 1998.180054 2005.640015 30090000 2005.640015
"1988-04-15" 2008.949951 2031.329956 1969.98999 2013.930054 33860000 2013.930054
"1988-04-18" 2001.819946 2023.040039 1985.73999 2008.119995 15940000 2008.119995
"1988-04-19" 2015.910034 2047.079956 1990.550049 1999.5 21110000 1999.5
"1988-04-20" 1993.859985 2015.420044 1975.459961 1985.410034 20000000 1985.410034
"1988-04-21" 1999.670044 2030.5 1968 1987.400024 26460000 1987.400024
"1988-04-22" 1995.689941 2029.01001 1985.579956 2015.089966 16580000 2015.089966
"1988-04-25" 2023.540039 2048.570068 2011.599976 2035.969971 16270000 2035.969971
"1988-04-26" 2037.959961 2062.830078 2023.040039 2044.76001 20310000 2044.76001
"1988-04-27" 2046.75 2066.639893 2033.160034 2047.910034 17170000 2047.910034
"1988-04-28" 2041.449951 2057.530029 2026.030029 2041.280029 16980000 2041.280029
"1988-04-29" 2041.939941 2047.910034 2014.089966 2032.329956 17060000 2032.329956
"1988-05-02" 2032.160034 2050.399902 2019.890015 2043.27002 15660000 2043.27002
"1988-05-03" 2046.25 2071.949951 2036.640015 2058.360107 16640000 2058.360107
"1988-05-04" 2061.169922 2067.139893 2029.51001 2036.310059 18470000 2036.310059
"1988-05-05" 2031.5 2038.459961 2008.949951 2020.22998 44620000 2020.22998
"1988-05-06" 2013.589966 2013.589966 1997.839966 2007.459961 16300000 2007.459961
"1988-05-09" 1998.180054 2013.589966 1984.079956 1997.349976 12520000 1997.349976
"1988-05-10" 2004.969971 2020.22998 1984.420044 2003.640015 16250000 2003.640015
"1988-05-11" 1982.76001 1988.560059 1950.27002 1965.849976 18980000 1965.849976
"1988-05-12" 1973.310059 1986.069946 1960.540039 1968 13130000 1968
"1988-05-13" 1980.77002 2001.48999 1971.650024 1990.550049 14160000 1990.550049
"1988-05-16" 1993.530029 2012.599976 1980.27002 2007.630005 12440000 2007.630005
"1988-05-17" 2017.900024 2026.689941 1982.099976 1986.410034 18190000 1986.410034
"1988-05-18" 1984.75 1992.869995 1941.310059 1951.089966 18810000 1951.089966
"1988-05-19" 1938.98999 1963.859985 1921.579956 1958.719971 22670000 1958.719971
"1988-05-20" 1967.339966 1978.780029 1940.47998 1952.589966 18620000 1952.589966
"1988-05-23" 1954.079956 1962.369995 1927.219971 1941.47998 14620000 1941.47998
"1988-05-24" 1946.290039 1967.670044 1938.160034 1962.530029 12820000 1962.530029
"1988-05-25" 1968.660034 1984.579956 1952.420044 1961.369995 15420000 1961.369995
"1988-05-26" 1966.209961 1981.150024 1951.280029 1966.699951 53350000 1966.699951
"1988-05-27" 1964.079956 1970.839966 1944.349976 1956.439941 10380000 1956.439941
"1988-05-31" 1963.72998 2034.5 1959.380005 2031.119995 21160000 2031.119995
"1988-06-01" 2029.339966 2076.280029 2021.339966 2064.01001 34980000 2064.01001
"1988-06-02" 2051.030029 2073.26001 2030.939941 2052.449951 23410000 2052.449951
"1988-06-03" 2054.76001 2080.72998 2040 2071.310059 19640000 2071.310059
"1988-06-06" 2070.77002 2083.929932 2049.080078 2075.209961 15480000 2075.209961
"1988-06-07" 2067.919922 2082.860107 2042.849976 2054.590088 20310000 2054.590088
"1988-06-08" 2060.449951 2113.620117 2055.830078 2102.949951 28680000 2102.949951
"1988-06-09" 2097.790039 2119.310059 2081.790039 2093.350098 24700000 2093.350098
"1988-06-10" 2098.5 2123.580078 2084.810059 2101.709961 19550000 2101.709961
"1988-06-13" 2102.060059 2114.149902 2084.639893 2099.399902 12490000 2099.399902
"1988-06-14" 2123.399902 2148.120117 2111.129883 2124.469971 40430000 2124.469971
"1988-06-15" 2121.97998 2137.449951 2109.530029 2131.399902 16740000 2131.399902
"1988-06-16" 2112.02002 2120.72998 2081.969971 2094.23999 18880000 2094.23999
"1988-06-17" 2101.350098 2116.469971 2070.060059 2104.02002 36950000 2104.02002
"1988-06-20" 2087.659912 2100.110107 2072.719971 2083.929932 13410000 2083.929932
"1988-06-21" 2094.060059 2115.75 2072.550049 2109.169922 20460000 2109.169922
"1988-06-22" 2142.959961 2160.100098 2131.050049 2152.199951 28940000 2152.199951
"1988-06-23" 2144.909912 2169.100098 2131.580078 2148.290039 21580000 2148.290039
"1988-06-24" 2156.110107 2165.360107 2133.530029 2142.959961 17590000 2142.959961
"1988-06-27" 2143.129883 2147.76001 2101.169922 2108.459961 15690000 2108.459961
"1988-06-28" 2109.169922 2139.939941 2100.110107 2130.870117 15660000 2130.870117
"1988-06-29" 2134.780029 2144.909912 2106.149902 2121.97998 16100000 2121.97998
"1988-06-30" 2121.800049 2147.219971 2112.379883 2141.709961 24430000 2141.709961
"1988-07-01" 2144.909912 2151.139893 2118.949951 2131.580078 14340000 2131.580078
"1988-07-05" 2123.219971 2162.52002 2117.709961 2158.610107 16870000 2158.610107
"1988-07-06" 2158.610107 2169.449951 2107.399902 2130.159912 21230000 2130.159912
"1988-07-07" 2121.090088 2136.02002 2101.350098 2122.689941 17000000 2122.689941
"1988-07-08" 2117.179932 2133.530029 2099.399902 2106.149902 12630000 2106.149902
"1988-07-11" 2111.840088 2126.070068 2098.679932 2111.310059 10280000 2111.310059
"1988-07-12" 2110.590088 2121.439941 2077.52002 2092.639893 18610000 2092.639893
"1988-07-13" 2096.189941 2114.149902 2073.439941 2104.370117 18250000 2104.370117
"1988-07-14" 2104.02002 2125.709961 2089.26001 2113.620117 14930000 2113.620117
"1988-07-15" 2117.889893 2140.110107 2099.570068 2129.449951 22040000 2129.449951
"1988-07-18" 2118.419922 2132.469971 2099.399902 2117.889893 17140000 2117.889893
"1988-07-19" 2115.75 2127.669922 2081.080078 2097.26001 15420000 2097.26001
"1988-07-20" 2106.149902 2119.310059 2091.389893 2110.600098 12290000 2110.600098
"1988-07-21" 2104.909912 2113.620117 2077.169922 2086.590088 13200000 2086.590088
"1988-07-22" 2081.969971 2092.459961 2050.320068 2060.98999 15700000 2060.98999
"1988-07-25" 2060.629883 2082.679932 2048.540039 2071.830078 10670000 2071.830078
"1988-07-26" 2069.699951 2089.790039 2059.570068 2073.969971 12570000 2073.969971
"1988-07-27" 2079.840088 2089.969971 2047.300049 2053.699951 14970000 2053.699951
"1988-07-28" 2057.790039 2089.26001 2047.300049 2082.330078 15630000 2082.330078
"1988-07-29" 2084.280029 2133.01001 2084.280029 2128.72998 25140000 2128.72998
"1988-08-01" 2126.23999 2146.159912 2111.840088 2130.51001 14450000 2130.51001
"1988-08-02" 2135.48999 2151.850098 2112.199951 2131.219971 20610000 2131.219971
"1988-08-03" 2129.27002 2147.939941 2115.399902 2134.070068 18270000 2134.070068
"1988-08-04" 2143.129883 2147.22998 2117.709961 2126.600098 20280000 2126.600098
"1988-08-05" 2116.639893 2128.72998 2105.439941 2119.129883 12880000 2119.129883
"1988-08-08" 2117.709961 2134.600098 2103.129883 2107.399902 12410000 2107.399902
"1988-08-09" 2107.040039 2110.949951 2061.169922 2079.129883 19580000 2079.129883
"1988-08-10" 2069.52002 2078.409912 2023.650024 2034.140015 22390000 2034.140015
"1988-08-11" 2039.650024 2050.679932 2014.050049 2039.300049 27400000 2039.300049
"1988-08-12" 2033.430054 2046.410034 2019.380005 2037.52002 13430000 2037.52002
"1988-08-15" 2030.199951 2040.719971 1998.76001 2004.27002 15450000 2004.27002
"1988-08-16" 2001.23999 2043.560059 1993.780029 2021.51001 20440000 2021.51001
"1988-08-17" 2025.430054 2042.5 2003.380005 2025.959961 16820000 2025.959961
"1988-08-18" 2029.689941 2046.589966 2014.219971 2027.030029 14070000 2027.030029
"1988-08-19" 2035.199951 2048.889893 2011.380005 2016 16280000 2016
"1988-08-22" 2023.290039 2027.560059 1987.02002 1990.219971 13640000 1990.219971
"1988-08-23" 1998.219971 2008.359985 1978.660034 1989.329956 14530000 1989.329956
"1988-08-24" 1992.709961 2028.97998 1990.040039 2026.670044 14480000 2026.670044
"1988-08-25" 2006.219971 2022.050049 1990.400024 2010.849976 14630000 2010.849976
"1988-08-26" 2007.290039 2027.380005 2002.130005 2017.430054 10930000 2017.430054
"1988-08-29" 2023.109985 2047.469971 2019.560059 2041.430054 11390000 2041.430054
"1988-08-30" 2041.790039 2052.629883 2028.630005 2038.22998 11040000 2038.22998
"1988-08-31" 2046.050049 2052.449951 2022.939941 2031.650024 11990000 2031.650024
"1988-09-01" 2023.109985 2027.560059 1988.439941 2002.310059 16540000 2002.310059
"1988-09-02" 2028.449951 2064.719971 2022.400024 2054.590088 17210000 2054.590088
"1988-09-06" 2054.409912 2074.679932 2046.410034 2065.26001 12870000 2065.26001
"1988-09-07" 2077.699951 2084.100098 2052.97998 2065.790039 14400000 2065.790039
"1988-09-08" 2061.159912 2079.300049 2052.100098 2063.120117 13250000 2063.120117
"1988-09-09" 2060.810059 2088.72998 2038.939941 2068.810059 16890000 2068.810059
"1988-09-12" 2071.300049 2088.550049 2057.429932 2072.370117 15130000 2072.370117
"1988-09-13" 2065.959961 2088.189941 2055.300049 2083.040039 14080000 2083.040039
"1988-09-14" 2098.5 2111.659912 2079.129883 2100.639893 21440000 2100.639893
"1988-09-15" 2097.439941 2112.550049 2084.280029 2092.280029 15250000 2092.280029
"1988-09-16" 2083.570068 2113.26001 2077.699951 2098.149902 29580000 2098.149902
"1988-09-19" 2087.840088 2096.550049 2066.860107 2081.080078 15350000 2081.080078
"1988-09-20" 2078.949951 2097.26001 2073.26001 2087.47998 13200000 2087.47998
"1988-09-21" 2090.679932 2103.310059 2078.77002 2090.5 12970000 2090.5
"1988-09-22" 2089.439941 2097.080078 2066.679932 2080.01001 14370000 2080.01001
"1988-09-23" 2076.100098 2097.790039 2070.409912 2090.679932 17090000 2090.679932
"1988-09-26" 2087.300049 2098.330078 2075.75 2085.169922 9030000 2085.169922
"1988-09-27" 2085.679932 2095.300049 2069.879883 2082.330078 11410000 2082.330078
"1988-09-28" 2078.590088 2096.370117 2070.22998 2085.530029 11930000 2085.530029
"1988-09-29" 2089.439941 2123.76001 2084.459961 2119.310059 19200000 2119.310059
"1988-09-30" 2118.060059 2140.290039 2104.02002 2112.909912 20120000 2112.909912
"1988-10-03" 2110.77002 2116.820068 2083.389893 2105.26001 14490000 2105.26001
"1988-10-04" 2104.370117 2119.48999 2090.679932 2102.060059 13550000 2102.060059
"1988-10-05" 2096.02002 2119.840088 2082.330078 2106.51001 21070000 2106.51001
"1988-10-06" 2104.199951 2118.070068 2092.639893 2107.75 16880000 2107.75
"1988-10-07" 2123.399902 2157.719971 2112.02002 2150.25 27500000 2150.25
"1988-10-10" 2148.649902 2167.850098 2139.050049 2158.959961 15560000 2158.959961
"1988-10-11" 2150.600098 2164.830078 2137.090088 2156.469971 14180000 2156.469971
"1988-10-12" 2137.090088 2146.340088 2113.439941 2126.23999 17840000 2126.23999
"1988-10-13" 2120.02002 2149.540039 2114.330078 2133.360107 15730000 2133.360107
"1988-10-14" 2146.159912 2153.800049 2118.77002 2133.179932 15620000 2133.179932
"1988-10-17" 2131.040039 2150.600098 2120.02002 2140.469971 12970000 2140.469971
"1988-10-18" 2134.780029 2163.409912 2124.290039 2159.850098 19450000 2159.850098
"1988-10-19" 2164.290039 2173.01001 2110.949951 2137.27002 21580000 2137.27002
"1988-10-20" 2136.379883 2183.679932 2129.800049 2181.189941 24030000 2181.189941
"1988-10-21" 2167.139893 2193.280029 2152.560059 2183.5 30340000 2183.5
"1988-10-24" 2181.01001 2195.060059 2162.159912 2170.340088 16280000 2170.340088
"1988-10-25" 2174.070068 2188.659912 2156.830078 2173.360107 15080000 2173.360107
"1988-10-26" 2174.429932 2182.610107 2148.469971 2165.179932 19830000 2165.179932
"1988-10-27" 2156.469971 2165.540039 2120.899902 2140.830078 19330000 2140.830078
"1988-10-28" 2149.540039 2166.429932 2135.669922 2149.889893 17200000 2149.889893
"1988-10-31" 2140.469971 2161.629883 2125.360107 2148.649902 19330000 2148.649902
"1988-11-01" 2145.090088 2165.360107 2132.820068 2150.959961 18110000 2150.959961
"1988-11-02" 2149.179932 2167.669922 2131.399902 2156.830078 21690000 2156.830078
"1988-11-03" 2165.889893 2185.98999 2153.449951 2170.340088 21670000 2170.340088
"1988-11-04" 2154.340088 2173.899902 2139.580078 2145.800049 16410000 2145.800049
"1988-11-07" 2135.840088 2143.139893 2113.620117 2124.639893 18180000 2124.639893
"1988-11-08" 2132.820068 2146.870117 2119.669922 2127.48999 14580000 2127.48999
"1988-11-09" 2121.620117 2134.25 2100.820068 2118.23999 17900000 2118.23999
"1988-11-10" 2116.290039 2132.820068 2103.310059 2114.689941 13230000 2114.689941
"1988-11-11" 2102.419922 2107.040039 2063.47998 2067.030029 16780000 2067.030029
"1988-11-14" 2078.050049 2084.810059 2050.850098 2065.080078 17470000 2065.080078
"1988-11-15" 2073.080078 2088.02002 2060.280029 2077.169922 12940000 2077.169922
"1988-11-16" 2077.52002 2081.429932 2026.670044 2038.579956 22830000 2038.579956
"1988-11-17" 2055.830078 2064.189941 2033.25 2052.449951 14510000 2052.449951
"1988-11-18" 2059.389893 2070.409912 2047.119995 2062.409912 15370000 2062.409912
"1988-11-21" 2058.679932 2070.060059 2036.810059 2065.969971 12200000 2065.969971
"1988-11-22" 2062.050049 2086.77002 2052.629883 2077.699951 13320000 2077.699951
"1988-11-23" 2078.77002 2103.48999 2071.47998 2092.280029 12750000 2092.280029
"1988-11-25" 2078.22998 2085.530029 2062.77002 2074.679932 9480000 2074.679932
"1988-11-28" 2074.679932 2095.47998 2062.22998 2081.439941 12320000 2081.439941
"1988-11-29" 2079.659912 2112.72998 2072.370117 2101.530029 14940000 2101.530029
"1988-11-30" 2104.909912 2126.600098 2095.47998 2114.51001 15590000 2114.51001
"1988-12-01" 2110.949951 2120.02002 2095.47998 2101.879883 13580000 2101.879883
"1988-12-02" 2089.26001 2105.800049 2075.389893 2092.280029 14440000 2092.280029
"1988-12-05" 2095.129883 2135.48999 2092.639893 2123.76001 16100000 2123.76001
"1988-12-06" 2126.23999 2158.959961 2117.179932 2149.360107 17780000 2149.360107
"1988-12-07" 2147.219971 2167.5 2136.379883 2153.629883 19160000 2153.629883
"1988-12-08" 2146.159912 2162.699951 2133.179932 2141.709961 16030000 2141.709961
"1988-12-09" 2139.219971 2157 2131.399902 2143.48999 11650000 2143.48999
"1988-12-12" 2149.889893 2165.179932 2133.889893 2139.580078 11370000 2139.580078
"1988-12-13" 2135.840088 2151.139893 2119.310059 2143.48999 15210000 2143.48999
"1988-12-14" 2136.550049 2149.709961 2121.439941 2134.25 12470000 2134.25
"1988-12-15" 2133.179932 2146.870117 2120.909912 2133 11040000 2133
"1988-12-16" 2139.110107 2155 2131.25 2150.709961 27140000 2150.709961
"1988-12-19" 2144.290039 2179.639893 2141.070068 2172.679932 17740000 2172.679932
"1988-12-20" 2180 2192.679932 2161.25 2166.070068 18980000 2166.070068
"1988-12-21" 2164.639893 2178.570068 2146.070068 2164.639893 16040000 2164.639893
"1988-12-22" 2164.639893 2176.429932 2151.429932 2160.360107 16800000 2160.360107
"1988-12-23" 2164.459961 2176.790039 2157.860107 2168.929932 6000000 2168.929932
"1988-12-27" 2168.040039 2179.290039 2156.429932 2162.679932 7400000 2162.679932
"1988-12-28" 2166.070068 2179.639893 2153.570068 2166.429932 10190000 2166.429932
"1988-12-29" 2169.110107 2193.040039 2165.179932 2182.679932 12220000 2182.679932
"1988-12-30" 2183.389893 2193.75 2162.5 2168.570068 11140000 2168.570068
"1989-01-03" 2163.209961 2168.389893 2127.139893 2144.639893 17310000 2144.639893
"1989-01-04" 2153.75 2183.389893 2146.610107 2177.679932 15710000 2177.679932
"1989-01-05" 2184.290039 2205.179932 2173.040039 2190.540039 20310000 2190.540039
"1989-01-06" 2195.889893 2213.75 2182.320068 2194.290039 16500000 2194.290039
"1989-01-09" 2194.820068 2209.110107 2185 2199.459961 18420000 2199.459961
"1989-01-10" 2205.360107 2213.75 2182.320068 2193.209961 14690000 2193.209961
"1989-01-11" 2191.959961 2211.959961 2185.709961 2206.429932 14790000 2206.429932
"1989-01-12" 2209.110107 2239.110107 2200.709961 2222.320068 21440000 2222.320068
"1989-01-13" 2222.860107 2235 2210.540039 2226.070068 14450000 2226.070068
"1989-01-16" 2223.389893 2236.25 2215.360107 2224.639893 11020000 2224.639893
"1989-01-17" 2217.139893 2227.5 2203.75 2214.639893 15810000 2214.639893
"1989-01-18" 2216.070068 2247.320068 2202.5 2238.75 22650000 2238.75
"1989-01-19" 2241.25 2254.639893 2225.709961 2239.110107 20760000 2239.110107
"1989-01-20" 2236.610107 2249.459961 2221.25 2235.360107 21660000 2235.360107
"1989-01-23" 2238.929932 2254.639893 2214.290039 2218.389893 18570000 2218.389893
"1989-01-24" 2220.889893 2264.820068 2214.820068 2256.429932 23610000 2256.429932
"1989-01-25" 2260.709961 2277.679932 2242.320068 2265.889893 25690000 2265.889893
"1989-01-26" 2261.610107 2303.570068 2252.860107 2291.070068 28490000 2291.070068
"1989-01-27" 2307.320068 2349.639893 2295.179932 2322.860107 40880000 2322.860107
"1989-01-30" 2320.709961 2336.610107 2304.820068 2324.110107 26990000 2324.110107
"1989-01-31" 2323.209961 2350.179932 2302.679932 2342.320068 28060000 2342.320068
"1989-02-01" 2334.290039 2355 2319.290039 2338.209961 34960000 2338.209961
"1989-02-02" 2340.360107 2352.860107 2319.639893 2333.75 18290000 2333.75
"1989-02-03" 2326.790039 2348.75 2319.290039 2331.25 17260000 2331.25
"1989-02-06" 2326.610107 2338.040039 2307.669922 2321.070068 15610000 2321.070068
"1989-02-07" 2318.389893 2363.75 2314.639893 2347.139893 34070000 2347.139893
"1989-02-08" 2355.709961 2369.290039 2332.860107 2343.209961 21970000 2343.209961
"1989-02-09" 2328.040039 2347.679932 2308.389893 2323.040039 32770000 2323.040039
"1989-02-10" 2299.639893 2322.320068 2278.929932 2286.070068 19820000 2286.070068
"1989-02-13" 2275.709961 2295.709961 2266.070068 2282.5 16380000 2282.5
"1989-02-14" 2297.5 2308.040039 2274.820068 2281.25 21650000 2281.25
"1989-02-15" 2278.040039 2309.639893 2275.709961 2303.929932 19630000 2303.929932
"1989-02-16" 2311.25 2326.070068 2293.040039 2311.429932 18930000 2311.429932
"1989-02-17" 2310.179932 2339.110107 2301.959961 2324.820068 21000000 2324.820068
"1989-02-21" 2330 2340.889893 2311.790039 2326.429932 15480000 2326.429932
"1989-02-22" 2323.040039 2327.5 2276.429932 2283.929932 20020000 2283.929932
"1989-02-23" 2276.790039 2295.709961 2266.959961 2289.459961 16700000 2289.459961
"1989-02-24" 2288.389893 2291.790039 2242.679932 2245.540039 18650000 2245.540039
"1989-02-27" 2244.110107 2260.179932 2232.139893 2250.360107 15530000 2250.360107
"1989-02-28" 2254.820068 2269.820068 2242.679932 2258.389893 15860000 2258.389893
"1989-03-01" 2267.320068 2277.5 2234.820068 2243.040039 20020000 2243.040039
"1989-03-02" 2244.110107 2274.820068 2239.820068 2265.709961 17660000 2265.709961
"1989-03-03" 2264.110107 2281.790039 2255 2274.290039 16630000 2274.290039
"1989-03-06" 2283.040039 2302.5 2270.360107 2294.820068 16520000 2294.820068
"1989-03-07" 2294.820068 2308.570068 2278.929932 2290.709961 18090000 2290.709961
"1989-03-08" 2288.929932 2316.790039 2280 2295.540039 17510000 2295.540039
"1989-03-09" 2294.459961 2306.610107 2282.860107 2291.429932 16710000 2291.429932
"1989-03-10" 2285 2295.540039 2261.610107 2282.139893 17430000 2282.139893
"1989-03-13" 2287.679932 2319.639893 2282.679932 2306.25 17880000 2306.25
"1989-03-14" 2314.290039 2322.679932 2296.790039 2306.25 14750000 2306.25
"1989-03-15" 2311.25 2332.860107 2300.709961 2320.540039 21000000 2320.540039
"1989-03-16" 2322.320068 2351.070068 2315.360107 2340.709961 25190000 2340.709961
"1989-03-17" 2292.679932 2307.679932 2267.860107 2292.139893 39410000 2292.139893
"1989-03-20" 2280 2286.25 2249.459961 2262.5 19600000 2262.5
"1989-03-21" 2277.139893 2284.820068 2259.639893 2266.25 15380000 2266.25
"1989-03-22" 2266.790039 2276.610107 2247.139893 2263.209961 15220000 2263.209961
"1989-03-23" 2265.709961 2274.820068 2235.889893 2243.040039 20520000 2243.040039
"1989-03-27" 2240.540039 2264.290039 2234.459961 2257.860107 12490000 2257.860107
"1989-03-28" 2269.459961 2287.860107 2258.929932 2275.540039 17320000 2275.540039
"1989-03-29" 2274.01001 2293.620117 2262.649902 2281.52002 14520000 2281.52002
"1989-03-30" 2281.340088 2296.919922 2264.300049 2281.340088 17800000 2281.340088
"1989-03-31" 2286.469971 2303.340088 2277.48999 2293.620117 15980000 2293.620117
"1989-04-03" 2296.189941 2317.449951 2284.090088 2304.800049 16240000 2304.800049
"1989-04-04" 2299.47998 2314.879883 2282.439941 2298.199951 15710000 2298.199951
"1989-04-05" 2297.290039 2315.800049 2286.840088 2304.800049 15960000 2304.800049
"1989-04-06" 2298.389893 2305.719971 2282.810059 2291.969971 14120000 2291.969971
"1989-04-07" 2287.02002 2314.879883 2282.070068 2304.800049 15400000 2304.800049
"1989-04-10" 2304.800049 2316.350098 2293.620117 2301.870117 12940000 2301.870117
"1989-04-11" 2304.429932 2321.47998 2295.27002 2311.580078 15160000 2311.580078
"1989-04-12" 2315.800049 2332.840088 2304.439941 2319.649902 18390000 2319.649902
"1989-04-13" 2315.610107 2321.850098 2289.590088 2296 14690000 2296
"1989-04-14" 2319.830078 2342.929932 2308.830078 2337.060059 20690000 2337.060059
"1989-04-17" 2332.110107 2348.419922 2324.22998 2337.790039 13760000 2337.790039
"1989-04-18" 2356.850098 2386 2351.360107 2379.399902 25240000 2379.399902
"1989-04-19" 2377.379883 2398.459961 2369.5 2386.909912 21700000 2386.909912
"1989-04-20" 2390.389893 2399.189941 2356.850098 2377.379883 21410000 2377.379883
"1989-04-21" 2383.429932 2412.570068 2373.350098 2409.459961 27210000 2409.459961
"1989-04-24" 2396.629883 2416.060059 2385.080078 2402.679932 18550000 2402.679932
"1989-04-25" 2407.800049 2421.550049 2378.850098 2386.850098 21850000 2386.850098
"1989-04-26" 2392.590088 2404.139893 2373.899902 2389.100098 17050000 2389.100098
"1989-04-27" 2392.780029 2433.100098 2387.830078 2418.98999 25780000 2418.98999
"1989-04-28" 2420.090088 2430.169922 2403.590088 2418.800049 17410000 2418.800049
"1989-05-01" 2402.48999 2420.449951 2390.030029 2414.959961 14110000 2414.959961
"1989-05-02" 2415.689941 2434.379883 2394.610107 2402.860107 29030000 2402.860107
"1989-05-03" 2398.459961 2410.560059 2382.51001 2393.699951 16060000 2393.699951
"1989-05-04" 2388.379883 2399.01001 2373.350098 2384.899902 14680000 2384.899902
"1989-05-05" 2398.73999 2415.689941 2371.879883 2381.959961 18100000 2381.959961
"1989-05-08" 2376.280029 2387.280029 2356.300049 2376.469971 17290000 2376.469971
"1989-05-09" 2377.929932 2390.030029 2356.850098 2371.330078 15940000 2371.330078
"1989-05-10" 2376.649902 2387.830078 2361.25 2374.449951 15980000 2374.449951
"1989-05-11" 2382.330078 2393.51001 2365.830078 2382.879883 15820000 2382.879883
"1989-05-12" 2426.320068 2447.949951 2408.540039 2439.699951 28690000 2439.699951
"1989-05-15" 2445.75 2474.889893 2432.370117 2463.889893 32410000 2463.889893
"1989-05-16" 2453.629883 2469.76001 2439.879883 2453.449951 20170000 2453.449951
"1989-05-17" 2457.840088 2478.73999 2439.699951 2462.429932 22230000 2462.429932
"1989-05-18" 2457.659912 2482.77002 2448.860107 2470.120117 20860000 2470.120117
"1989-05-19" 2476.719971 2509.340088 2468.290039 2501.100098 48360000 2501.100098
"1989-05-22" 2511.72998 2521.629883 2481.300049 2502.02002 23520000 2502.02002
"1989-05-23" 2488.820068 2501.830078 2467.189941 2478.01001 23400000 2478.01001
"1989-05-24" 2469.570068 2494.679932 2458.030029 2483.870117 21640000 2483.870117
"1989-05-25" 2478 2498.719971 2467.560059 2482.590088 17150000 2482.590088
"1989-05-26" 2479.840088 2501.830078 2473.060059 2493.77002 18500000 2493.77002
"1989-05-30" 2503.48999 2510.659912 2459.73999 2475.550049 19040000 2475.550049
"1989-05-31" 2475 2497.060059 2462.679932 2480.149902 17990000 2480.149902
"1989-06-01" 2477.669922 2504.22998 2469.669922 2490.629883 60820000 2490.629883
"1989-06-02" 2505.330078 2530.879883 2492.459961 2517.830078 47860000 2517.830078
"1989-06-05" 2520.219971 2523.709961 2476.840088 2480.699951 18810000 2480.699951
"1989-06-06" 2490.98999 2507.540039 2471.320068 2496.320068 21520000 2496.320068
"1989-06-07" 2504.409912 2526.649902 2493.379883 2512.320068 20970000 2512.320068
"1989-06-08" 2518.560059 2534.379883 2499.810059 2516.909912 25430000 2516.909912
"1989-06-09" 2518.75 2533.639893 2494.850098 2513.419922 20310000 2513.419922
"1989-06-12" 2505.780029 2528.169922 2484.699951 2518.840088 16340000 2518.840088
"1989-06-13" 2501.679932 2520.709961 2484.699951 2503.540039 19810000 2503.540039
"1989-06-14" 2506.899902 2520.709961 2486.01001 2503.360107 16390000 2503.360107
"1989-06-15" 2479.949951 2505.969971 2460.820068 2475 20680000 2475
"1989-06-16" 2465.669922 2495.52002 2461.570068 2486.379883 37940000 2486.379883
"1989-06-19" 2480.080078 2497.149902 2465.100098 2479.889893 15290000 2479.889893
"1989-06-20" 2481.030029 2496.02002 2463.959961 2472.879883 14520000 2472.879883
"1989-06-21" 2473.820068 2489.379883 2450.870117 2464.909912 17590000 2464.909912
"1989-06-22" 2462.820068 2489.75 2452.77002 2481.97998 18230000 2481.97998
"1989-06-23" 2500 2536.040039 2490.139893 2531.870117 28220000 2531.870117
"1989-06-26" 2524.280029 2536.98999 2500.570068 2511.379883 17160000 2511.379883
"1989-06-27" 2517.830078 2544.949951 2507.399902 2526.370117 20760000 2526.370117
"1989-06-28" 2521.620117 2531.870117 2485.77002 2504.73999 18420000 2504.73999
"1989-06-29" 2493.929932 2500 2451.25 2458.27002 19240000 2458.27002
"1989-06-30" 2459.97998 2466.050049 2412.939941 2440.060059 21060000 2440.060059
"1989-07-03" 2448.790039 2461.48999 2434.370117 2452.77002 7220000 2452.77002
"1989-07-05" 2446.129883 2467.179932 2431.530029 2456.560059 14480000 2456.560059
"1989-07-06" 2465.100098 2475.530029 2446.51001 2462.439941 12680000 2462.439941
"1989-07-07" 2469.27002 2503.219971 2456.560059 2487.860107 17790000 2487.860107
"1989-07-10" 2492.790039 2513.469971 2482.73999 2502.659912 13510000 2502.659912
"1989-07-11" 2518.780029 2537.370117 2503.409912 2514.610107 16750000 2514.610107
"1989-07-12" 2519.540039 2543.25 2504.929932 2532.629883 14370000 2532.629883
"1989-07-13" 2530.919922 2553.300049 2517.830078 2538.320068 15760000 2538.320068
"1989-07-14" 2542.679932 2563.159912 2512.52002 2554.820068 22470000 2554.820068
"1989-07-17" 2543.429932 2565.820068 2535.850098 2553.48999 14010000 2553.48999
"1989-07-18" 2546.280029 2560.699951 2531.679932 2544.76001 12420000 2544.76001
"1989-07-19" 2552.159912 2590.47998 2546.469971 2584.409912 23370000 2584.409912
"1989-07-20" 2588.77002 2616.459961 2566.580078 2575.48999 25300000 2575.48999
"1989-07-21" 2567.139893 2613.810059 2558.22998 2607.360107 26980000 2607.360107
"1989-07-24" 2594.080078 2607.550049 2574.360107 2584.97998 18240000 2584.97998
"1989-07-25" 2586.679932 2610.389893 2565.629883 2583.080078 21250000 2583.080078
"1989-07-26" 2577.77002 2621.209961 2563.72998 2613.050049 22470000 2613.050049
"1989-07-27" 2622.149902 2649.280029 2604.699951 2635.429932 25430000 2635.429932
"1989-07-28" 2636.949951 2656.679932 2615.709961 2635.23999 20070000 2635.23999
"1989-07-31" 2631.070068 2668.25 2615.52002 2660.659912 19130000 2660.659912
"1989-08-01" 2665.969971 2687.030029 2628.97998 2641.120117 33280000 2641.120117
"1989-08-02" 2637.330078 2668.439941 2426.330078 2657.439941 20960000 2657.439941
"1989-08-03" 2654.399902 2676.969971 2640.73999 2661.610107 19490000 2661.610107
"1989-08-04" 2646.620117 2679.439941 2629.169922 2653.449951 19220000 2653.449951
"1989-08-07" 2655.540039 2701.820068 2643.590088 2694.98999 22060000 2694.98999
"1989-08-08" 2698.409912 2718.51001 2676.969971 2699.169922 24490000 2699.169922
"1989-08-09" 2698.409912 2725.149902 2678.110107 2686.080078 24750000 2686.080078
"1989-08-10" 2682.090088 2732.929932 2669.580078 2712.629883 21570000 2712.629883
"1989-08-11" 2733.879883 2747.530029 2668.060059 2683.98999 27250000 2683.98999
"1989-08-14" 2671.469971 2702.959961 2654.969971 2677.919922 19200000 2677.919922
"1989-08-15" 2686.27002 2705.23999 2665.02002 2687.780029 16450000 2687.780029
"1989-08-16" 2695.370117 2712.25 2680.580078 2693.290039 15450000 2693.290039
"1989-08-17" 2693.469971 2703.719971 2663.129883 2679.629883 16120000 2679.629883
"1989-08-18" 2672.610107 2697.290039 2665.969971 2687.969971 20530000 2687.969971
"1989-08-21" 2680 2693.290039 2640.73999 2647 16270000 2647
"1989-08-22" 2642.449951 2659.709961 2619.709961 2650.98999 17400000 2650.98999
"1989-08-23" 2655.350098 2683.610107 2641.199951 2678.110107 17100000 2678.110107
"1989-08-24" 2684.75 2738.429932 2672.22998 2734.639893 28860000 2734.639893
"1989-08-25" 2735.959961 2758.72998 2715.47998 2732.360107 19160000 2732.360107
"1989-08-28" 2720.600098 2748.100098 2710.73999 2743.360107 19240000 2743.360107
"1989-08-29" 2738.409912 2757.600098 2704.97998 2726.629883 21430000 2726.629883
"1989-08-30" 2724.919922 2753.610107 2705.360107 2728.149902 20920000 2728.149902
"1989-08-31" 2729.100098 2744.679932 2717.899902 2737.27002 17130000 2737.27002
"1989-09-01" 2732.330078 2766.909912 2726.820068 2752.090088 16860000 2752.090088
"1989-09-05" 2748.47998 2768.23999 2731.76001 2744.679932 18320000 2744.679932
"1989-09-06" 2740.879883 2752.090088 2697.949951 2719.790039 22990000 2719.790039
"1989-09-07" 2726.439941 2748.100098 2692.060059 2706.879883 21040000 2706.879883
"1989-09-08" 2711.050049 2728.719971 2679.330078 2709.540039 20530000 2709.540039
"1989-09-11" 2701.75 2720.73999 2677.050049 2704.409912 17050000 2704.409912
"1989-09-12" 2699.459961 2726.060059 2689.590088 2707.26001 16050000 2707.26001
"1989-09-13" 2708.959961 2725.870117 2671.350098 2679.52002 20370000 2679.52002
"1989-09-14" 2676.669922 2690.159912 2647.610107 2664.889893 16980000 2664.889893
"1989-09-15" 2673.25 2695.669922 2643.050049 2674.580078 36730000 2674.580078
"1989-09-18" 2671.72998 2694.909912 2662.610107 2687.5 13580000 2687.5
"1989-09-19" 2689.780029 2709.350098 2675.909912 2687.310059 13630000 2687.310059
"1989-09-20" 2685.790039 2703.459961 2672.48999 2683.889893 13250000 2683.889893
"1989-09-21" 2690.350098 2707.830078 2665.649902 2680.280029 14320000 2680.280029
"1989-09-22" 2680.850098 2696.620117 2667.550049 2681.610107 11610000 2681.610107
"1989-09-25" 2674.389893 2685.409912 2647.610107 2659.189941 12530000 2659.189941
"1989-09-26" 2664.51001 2688.639893 2652.929932 2663.939941 16010000 2663.939941
"1989-09-27" 2647.219971 2685.030029 2636.780029 2673.060059 25980000 2673.060059
"1989-09-28" 2678.379883 2709.159912 2657.860107 2694.909912 19920000 2694.909912
"1989-09-29" 2700.22998 2721.120117 2675.719971 2692.820068 17850000 2692.820068
"1989-10-02" 2692.820068 2724.159912 2677.050049 2713.719971 16370000 2713.719971
"1989-10-03" 2726.060059 2765.959961 2708.969971 2754.560059 28590000 2754.560059
"1989-10-04" 2761.209961 2785.52002 2738.790039 2771.090088 33390000 2771.090088
"1989-10-05" 2766.139893 2797.110107 2747.149902 2773.560059 19990000 2773.560059
"1989-10-06" 2783.050049 2808.129883 2765.580078 2785.52002 22280000 2785.52002
"1989-10-09" 2784.949951 2804.52002 2766.320068 2791.409912 9360000 2791.409912
"1989-10-10" 2791.97998 2809.080078 2766.530029 2785.330078 14840000 2785.330078
"1989-10-11" 2775.820068 2790.97998 2750.820068 2773.360107 20120000 2773.360107
"1989-10-12" 2770.080078 2785.25 2744.060059 2759.840088 18150000 2759.840088
"1989-10-13" 2753.280029 2773.360107 2545.48999 2569.26001 37620000 2569.26001
"1989-10-16" 2523.77002 2667.419922 2496.929932 2657.379883 69200000 2657.379883
"1989-10-17" 2638.929932 2665.370117 2588.72998 2638.72998 33610000 2638.72998
"1989-10-18" 2626.840088 2664.340088 2610.659912 2643.649902 20470000 2643.649902
"1989-10-19" 2659.02002 2707.580078 2650.610107 2683.199951 22880000 2683.199951
"1989-10-20" 2684.219971 2703.070068 2660.25 2689.139893 26020000 2689.139893
"1989-10-23" 2681.959961 2704.709961 2648.77002 2662.909912 18130000 2662.909912
"1989-10-24" 2652.870117 2680.73999 2570.280029 2659.219971 33630000 2659.219971
"1989-10-25" 2646.110107 2684.840088 2627.659912 2653.280029 18720000 2653.280029
"1989-10-26" 2642.620117 2657.98999 2597.73999 2613.72998 23200000 2613.72998
"1989-10-27" 2603.070068 2621.110107 2573.560059 2596.719971 22440000 2596.719971
"1989-10-30" 2603.070068 2627.050049 2588.110107 2603.47998 15130000 2603.47998
"1989-10-31" 2614.959961 2662.090088 2606.969971 2645.080078 22380000 2645.080078
"1989-11-01" 2640.570068 2665.780029 2622.949951 2645.899902 21670000 2645.899902
"1989-11-02" 2640.570068 2653.689941 2607.580078 2631.560059 18460000 2631.560059
"1989-11-03" 2622.340088 2650.820068 2612.909912 2629.51001 14940000 2629.51001
"1989-11-06" 2615.780029 2621.719971 2574.590088 2582.169922 17540000 2582.169922
"1989-11-07" 2576.840088 2608.810059 2563.110107 2597.129883 18990000 2597.129883
"1989-11-08" 2603.280029 2644.26001 2594.669922 2623.360107 18420000 2623.360107
"1989-11-09" 2620.080078 2634.840088 2595.899902 2603.689941 14180000 2603.689941
"1989-11-10" 2615.370117 2635.860107 2603.070068 2625.610107 16980000 2625.610107
"1989-11-13" 2627.459961 2648.360107 2602.050049 2626.429932 15880000 2626.429932
"1989-11-14" 2626.840088 2640.570068 2597.129883 2610.25 16530000 2610.25
"1989-11-15" 2618.439941 2641.600098 2600 2632.580078 18590000 2632.580078
"1989-11-16" 2636.27002 2650.610107 2613.52002 2635.659912 15230000 2635.659912
"1989-11-17" 2632.580078 2665.370117 2623.149902 2652.659912 22330000 2652.659912
"1989-11-20" 2651.449951 2659.560059 2615.399902 2632.040039 15430000 2632.040039
"1989-11-21" 2636.300049 2654.219971 2614.969971 2639.290039 15650000 2639.290039
"1989-11-22" 2640.360107 2668.300049 2629.909912 2656.780029 13610000 2656.780029
"1989-11-24" 2659.97998 2686.01001 2657 2675.550049 9890000 2675.550049
"1989-11-27" 2678.75 2713.949951 2663.399902 2694.969971 20410000 2694.969971
"1989-11-28" 2691.550049 2715.02002 2677.26001 2702.01001 21400000 2702.01001
"1989-11-29" 2697.73999 2713.100098 2677.469971 2688.780029 16420000 2688.780029
"1989-11-30" 2693.899902 2718.219971 2681.949951 2706.27002 17730000 2706.27002
"1989-12-01" 2712.669922 2763.870117 2705.419922 2747.649902 32640000 2747.649902
"1989-12-04" 2751.48999 2772.179932 2731.02002 2753.629883 19660000 2753.629883
"1989-12-05" 2757.679932 2773.889893 2731.22998 2741.679932 19190000 2741.679932
"1989-12-06" 2738.27002 2754.909912 2722.699951 2736.77002 15390000 2736.77002
"1989-12-07" 2733.149902 2756.830078 2702 2720.780029 16470000 2720.780029
"1989-12-08" 2733.149902 2750.850098 2716.51001 2731.439941 13500000 2731.439941
"1989-12-11" 2725.469971 2742.75 2705.629883 2728.23999 14470000 2728.23999
"1989-12-12" 2732.290039 2764.51001 2716.51001 2752.129883 21390000 2752.129883
"1989-12-13" 2758.73999 2784.77002 2737.199951 2761.090088 19870000 2761.090088
"1989-12-14" 2751.280029 2771.330078 2732.080078 2753.629883 17890000 2753.629883
"1989-12-15" 2756.820068 2763.649902 2703.919922 2739.550049 38290000 2739.550049
"1989-12-18" 2734.209961 2755.550049 2679.820068 2697.530029 19950000 2697.530029
"1989-12-19" 2694.320068 2720.139893 2658.699951 2695.610107 21670000 2695.610107
"1989-12-20" 2701.149902 2719.070068 2667.02002 2687.929932 20060000 2687.929932
"1989-12-21" 2696.459961 2714.159912 2671.719971 2691.129883 22750000 2691.129883
"1989-12-22" 2693.26001 2721.199951 2682.590088 2711.389893 11320000 2711.389893
"1989-12-26" 2711.179932 2728.879883 2694.75 2709.26001 7510000 2709.26001
"1989-12-27" 2711.600098 2739.120117 2700.300049 2724.399902 12500000 2724.399902
"1989-12-28" 2725.469971 2742.530029 2709.040039 2732.300049 12200000 2732.300049
"1989-12-29" 2736.350098 2763.01001 2726.959961 2753.199951 14580000 2753.199951
"1990-01-02" 2748.719971 2811.649902 2732.51001 2810.149902 20680000 2810.149902
"1990-01-03" 2814.199951 2834.040039 2786.26001 2809.72998 23620000 2809.72998
"1990-01-04" 2804.389893 2821.459961 2766.419922 2796.080078 24370000 2796.080078
"1990-01-05" 2786.899902 2810.149902 2758.110107 2773.25 20290000 2773.25
"1990-01-08" 2761.72998 2803.969971 2753.409912 2794.370117 16610000 2794.370117
"1990-01-09" 2792.879883 2810.790039 2760.030029 2766 15800000 2766
"1990-01-10" 2758.110107 2772.820068 2725.469971 2750.639893 19950000 2750.639893
"1990-01-11" 2764.929932 2783.27002 2748.290039 2760.669922 15790000 2760.669922
"1990-01-12" 2722.050049 2735.919922 2675.97998 2689.209961 24180000 2689.209961
"1990-01-15" 2682.379883 2698.110107 2656.360107 2669.370117 18630000 2669.370117
"1990-01-16" 2645.47998 2698.379883 2634.169922 2692.620117 25000000 2692.620117
"1990-01-17" 2692.830078 2711.389893 2643.77002 2659.129883 21310000 2659.129883
"1990-01-18" 2639.709961 2678.110107 2625.850098 2666.379883 22750000 2666.379883
"1990-01-19" 2680.25 2696.889893 2657.850098 2677.899902 23360000 2677.899902
"1990-01-22" 2672.75 2683.330078 2595.27002 2600.449951 20060000 2600.449951
"1990-01-23" 2619.370117 2639.639893 2584.01001 2615.320068 22520000 2615.320068
"1990-01-24" 2547.75 2619.590088 2534.22998 2604.5 28070000 2604.5
"1990-01-25" 2615.77002 2628.830078 2546.169922 2561.040039 22160000 2561.040039
"1990-01-26" 2561.709961 2591.669922 2516.889893 2559.22998 25730000 2559.22998
"1990-01-29" 2563.290039 2583.560059 2522.969971 2553.379883 16540000 2553.379883
"1990-01-30" 2559.22998 2576.129883 2513.060059 2543.23999 24910000 2543.23999
"1990-01-31" 2556.75 2600.899902 2546.850098 2590.540039 22510000 2590.540039
"1990-02-01" 2594.139893 2611.48999 2571.850098 2586.26001 19800000 2586.26001
"1990-02-02" 2581.97998 2623.649902 2577.030029 2602.699951 18700000 2602.699951
"1990-02-05" 2599.320068 2633.560059 2592.120117 2622.52002 13650000 2622.52002
"1990-02-06" 2618.459961 2629.5 2588.290039 2606.310059 16210000 2606.310059
"1990-02-07" 2593.02002 2651.350098 2579.280029 2640.090088 20750000 2640.090088
"1990-02-08" 2643.919922 2674.320068 2622.300049 2644.370117 20620000 2644.370117
"1990-02-09" 2647.52002 2666.669922 2628.149902 2648.199951 15590000 2648.199951
"1990-02-12" 2642.790039 2652.47998 2610.590088 2619.139893 12420000 2619.139893
"1990-02-13" 2622.75 2639.189941 2592.570068 2624.100098 18920000 2624.100098
"1990-02-14" 2625.669922 2643.689941 2608.110107 2624.320068 14730000 2624.320068
"1990-02-15" 2622.300049 2658.780029 2614.860107 2649.550049 18180000 2649.550049
"1990-02-16" 2652.929932 2669.370117 2623.649902 2635.590088 23130000 2635.590088
"1990-02-20" 2608.780029 2619.139893 2579.050049 2596.850098 17460000 2596.850098
"1990-02-21" 2563.51001 2602.47998 2556.310059 2583.560059 20680000 2583.560059
"1990-02-22" 2594.820068 2622.300049 2568.02002 2574.77002 21200000 2574.77002
"1990-02-23" 2557.879883 2591.439941 2540.98999 2564.189941 19600000 2564.189941
"1990-02-26" 2565.77002 2606.300049 2560.129883 2602.47998 17800000 2602.47998
"1990-02-27" 2601.350098 2637.840088 2592.120117 2617.120117 21700000 2617.120117
"1990-02-28" 2615.98999 2652.47998 2603.600098 2627.25 22990000 2627.25
"1990-03-01" 2621.620117 2655.629883 2607.879883 2635.590088 23220000 2635.590088
"1990-03-02" 2639.189941 2669.820068 2630.179932 2660.360107 20100000 2660.360107
"1990-03-05" 2654.72998 2675.219971 2636.709961 2649.550049 19790000 2649.550049
"1990-03-06" 2651.800049 2684.459961 2638.060059 2676.800049 22340000 2676.800049
"1990-03-07" 2678.830078 2696.850098 2656.080078 2669.590088 22540000 2669.590088
"1990-03-08" 2672.52002 2705.179932 2661.26001 2696.169922 21850000 2696.169922
"1990-03-09" 2687.389893 2705.629883 2665.540039 2683.330078 21700000 2683.330078
"1990-03-12" 2672.52002 2698.649902 2661.939941 2686.709961 16960000 2686.709961
"1990-03-13" 2677.47998 2699.550049 2657.879883 2674.550049 20120000 2674.550049
"1990-03-14" 2678.600098 2705.179932 2662.389893 2687.840088 16840000 2687.840088
"1990-03-15" 2690.77002 2714.860107 2677.929932 2695.719971 16670000 2695.719971
"1990-03-16" 2715.310059 2745.5 2699.320068 2741.219971 36310000 2741.219971
"1990-03-19" 2721.169922 2761.709961 2706.530029 2755.629883 17440000 2755.629883
"1990-03-20" 2750.669922 2775 2724.100098 2738.73999 22400000 2738.73999
"1990-03-21" 2743.689941 2759.679932 2718.23999 2727.929932 14800000 2727.929932
"1990-03-22" 2719.370117 2734.01001 2674.320068 2695.719971 21710000 2695.719971
"1990-03-23" 2703.600098 2722.75 2688.060059 2704.280029 19010000 2704.280029
"1990-03-26" 2717.570068 2735.810059 2697.969971 2707.659912 12840000 2707.659912
"1990-03-27" 2704.5 2738.959961 2691.889893 2736.939941 14320000 2736.939941
"1990-03-28" 2731.75 2755.629883 2716.209961 2743.689941 16710000 2743.689941
"1990-03-29" 2735.360107 2753.379883 2711.48999 2727.699951 15080000 2727.699951
"1990-03-30" 2725.669922 2736.709961 2692.340088 2707.209961 15400000 2707.209961
"1990-04-02" 2684.01001 2708.780029 2668.689941 2700.449951 16050000 2700.449951
"1990-04-03" 2705.629883 2747.300049 2699.550049 2736.709961 18040000 2736.709961
"1990-04-04" 2739.409912 2755.860107 2708.560059 2719.370117 21250000 2719.370117
"1990-04-05" 2725.669922 2746.169922 2709.01001 2721.169922 13640000 2721.169922
"1990-04-06" 2723.870117 2732.429932 2695.5 2717.120117 12190000 2717.120117
"1990-04-09" 2712.389893 2737.389893 2701.350098 2722.070068 10490000 2722.070068
"1990-04-10" 2716.889893 2741.669922 2707.879883 2731.080078 13130000 2731.080078
"1990-04-11" 2728.600098 2751.350098 2713.290039 2729.72998 15760000 2729.72998
"1990-04-12" 2734.459961 2763.959961 2729.5 2751.800049 13000000 2751.800049
"1990-04-16" 2775.449951 2793.469971 2748.870117 2763.060059 19550000 2763.060059
"1990-04-17" 2751.570068 2774.77002 2738.290039 2765.77002 14620000 2765.77002
"1990-04-18" 2772.300049 2775.679932 2722.75 2732.879883 19150000 2732.879883
"1990-04-19" 2715.98999 2742.120117 2700 2711.939941 17630000 2711.939941
"1990-04-20" 2710.360107 2722.070068 2668.469971 2695.949951 24970000 2695.949951
"1990-04-23" 2683.780029 2690.77002 2650.899902 2666.669922 16130000 2666.669922
"1990-04-24" 2673.199951 2686.040039 2643.689941 2654.5 14920000 2654.5
"1990-04-25" 2661.47998 2685.360107 2649.320068 2666.439941 15780000 2666.439941
"1990-04-26" 2678.149902 2691.889893 2650.219971 2676.580078 15830000 2676.580078
"1990-04-27" 2680.860107 2687.389893 2639.189941 2645.050049 15850000 2645.050049
"1990-04-30" 2638.290039 2667.790039 2627.699951 2656.76001 14250000 2656.76001
"1990-05-01" 2668.459961 2687.389893 2651.350098 2668.919922 15650000 2668.919922
"1990-05-02" 2669.139893 2697.300049 2659.01001 2689.639893 16590000 2689.639893
"1990-05-03" 2699.320068 2716.219971 2682.879883 2696.169922 18080000 2696.169922
"1990-05-04" 2705.629883 2718.919922 2682.429932 2710.360107 15500000 2710.360107
"1990-05-07" 2709.22998 2739.189941 2698.870117 2721.620117 14250000 2721.620117
"1990-05-08" 2721.169922 2739.409912 2710.360107 2733.560059 14090000 2733.560059
"1990-05-09" 2723.870117 2745.5 2710.139893 2732.879883 18310000 2732.879883
"1990-05-10" 2732.659912 2755.629883 2716.439941 2738.51001 20030000 2738.51001
"1990-05-11" 2753.149902 2810.360107 2743.02002 2801.580078 31500000 2801.580078
"1990-05-14" 2803.01001 2857.870117 2793.75 2821.530029 30510000 2821.530029
"1990-05-15" 2807.639893 2840.73999 2798.149902 2822.449951 21100000 2822.449951
"1990-05-16" 2823.840088 2841.439941 2800.22998 2819.679932 17030000 2819.679932
"1990-05-17" 2825.929932 2856.25 2811.570068 2831.709961 19090000 2831.709961
"1990-05-18" 2827.080078 2838.429932 2804.629883 2819.909912 25250000 2819.909912
"1990-05-21" 2811.800049 2859.719971 2802.080078 2844.679932 19430000 2844.679932
"1990-05-22" 2866.699951 2877.129883 2828.51001 2852.22998 23850000 2852.22998
"1990-05-23" 2847.47998 2869.070068 2824.949951 2856.26001 19840000 2856.26001
"1990-05-24" 2856.5 2878.080078 2828.040039 2855.550049 22130000 2855.550049
"1990-05-25" 2838.949951 2856.5 2806.689941 2820.919922 16250000 2820.919922
"1990-05-29" 2816.649902 2876.189941 2812.620117 2870.48999 17480000 2870.48999
"1990-05-30" 2882.350098 2908.209961 2853.889893 2878.560059 25180000 2878.560059
"1990-05-31" 2867.169922 2900.620117 2854.639893 2876.659912 17810000 2876.659912
"1990-06-01" 2900.969971 2919.899902 2868.689941 2900.969971 22290000 2900.969971
"1990-06-04" 2903.389893 2943.689941 2883.97998 2935.189941 22270000 2935.189941
"1990-06-05" 2941.75 2956.550049 2911.889893 2925 24440000 2925
"1990-06-06" 2912.860107 2936.649902 2891.98999 2911.649902 21050000 2911.649902
"1990-06-07" 2918.929932 2930.580078 2880.340088 2897.330078 20260000 2897.330078
"1990-06-08" 2897.570068 2908.5 2850.72998 2862.379883 17640000 2862.379883
"1990-06-11" 2857.179932 2901.97998 2852.969971 2892.570068 15100000 2892.570068
"1990-06-12" 2896.040039 2947.52002 2877.969971 2933.419922 22290000 2933.419922
"1990-06-13" 2935.389893 2956.929932 2910.149902 2929.949951 22680000 2929.949951
"1990-06-14" 2927.969971 2943.560059 2902.969971 2928.219971 15180000 2928.219971
"1990-06-15" 2911.379883 2947.77002 2902.719971 2935.889893 37820000 2935.889893
"1990-06-18" 2925.48999 2930.449951 2877.47998 2882.179932 16230000 2882.179932
"1990-06-19" 2880.449951 2907.919922 2866.580078 2893.560059 16440000 2893.560059
"1990-06-20" 2899.01001 2914.600098 2868.810059 2895.300049 15350000 2895.300049
"1990-06-21" 2896.780029 2916.580078 2870.050049 2901.72998 16540000 2901.72998
"1990-06-22" 2905.939941 2931.929932 2848.02002 2857.179932 32380000 2857.179932
"1990-06-25" 2872.030029 2882.179932 2834.899902 2845.050049 17430000 2845.050049
"1990-06-26" 2865.590088 2882.919922 2832.669922 2842.330078 17270000 2842.330078
"1990-06-27" 2832.179932 2878.959961 2821.530029 2862.129883 26410000 2862.129883
"1990-06-28" 2868.320068 2896.040039 2850.5 2878.709961 15790000 2878.709961
"1990-06-29" 2879.449951 2901.97998 2865.840088 2880.689941 16150000 2880.689941
"1990-07-02" 2883.169922 2908.659912 2869.800049 2899.26001 12300000 2899.26001
"1990-07-03" 2906.429932 2925.73999 2891.090088 2911.629883 13910000 2911.629883
"1990-07-05" 2901.47998 2906.439941 2863.610107 2879.209961 16320000 2879.209961
"1990-07-06" 2872.030029 2919.800049 2867.570068 2904.949951 15220000 2904.949951
"1990-07-09" 2908.909912 2927.969971 2890.840088 2914.110107 13880000 2914.110107
"1990-07-10" 2912.129883 2928.219971 2882.179932 2890.840088 15520000 2890.840088
"1990-07-11" 2902.719971 2942.330078 2890.100098 2932.669922 18210000 2932.669922
"1990-07-12" 2935.889893 2980.689941 2917.820068 2969.800049 26480000 2969.800049
"1990-07-13" 2976.97998 3012.379883 2956.679932 2980.199951 29070000 2980.199951
"1990-07-16" 2989.110107 3017.080078 2971.780029 2999.75 19860000 2999.75
"1990-07-17" 3006.189941 3024.26001 2970.050049 2999.75 21210000 2999.75
"1990-07-18" 2989.360107 3009.649902 2963.610107 2981.679932 17950000 2981.679932
"1990-07-19" 2975.98999 3006.189941 2948.27002 2993.810059 21190000 2993.810059
"1990-07-20" 2993.810059 3019.310059 2953.709961 2961.139893 28090000 2961.139893
"1990-07-23" 2947.030029 2961.389893 2833.169922 2904.699951 32550000 2904.699951
"1990-07-24" 2913.120117 2939.600098 2866.830078 2922.52002 23010000 2922.52002
"1990-07-25" 2917.570068 2946.530029 2896.780029 2930.939941 19200000 2930.939941
"1990-07-26" 2929.449951 2945.790039 2888.120117 2920.790039 18360000 2920.790039
"1990-07-27" 2922.27002 2938.360107 2877.719971 2898.51001 19190000 2898.51001
"1990-07-30" 2876.72998 2922.52002 2861.139893 2917.330078 18730000 2917.330078
"1990-07-31" 2911.139893 2940.100098 2878.469971 2905.199951 22130000 2905.199951
"1990-08-01" 2909.899902 2931.189941 2875 2899.26001 23770000 2899.26001
"1990-08-02" 2876.72998 2903.709961 2833.169922 2864.600098 45370000 2864.600098
"1990-08-03" 2834.399902 2863.860107 2722.030029 2809.649902 45360000 2809.649902
"1990-08-06" 2711.629883 2758.419922 2683.169922 2716.340088 35240000 2716.340088
"1990-08-07" 2744.550049 2763.860107 2676.23999 2710.639893 42830000 2710.639893
"1990-08-08" 2712.379883 2763.370117 2691.340088 2734.899902 28100000 2734.899902
"1990-08-09" 2734.159912 2774.26001 2716.580078 2758.909912 19220000 2758.909912
"1990-08-10" 2751.22998 2763.610107 2692.820068 2716.580078 19510000 2716.580078
"1990-08-13" 2699.5 2752.22998 2676.72998 2746.780029 17110000 2746.780029
"1990-08-14" 2739.600098 2773.02002 2720.540039 2747.77002 18290000 2747.77002
"1990-08-15" 2761.879883 2778.709961 2736.379883 2748.27002 16710000 2748.27002
"1990-08-16" 2732.179932 2746.530029 2676.23999 2681.439941 20320000 2681.439941
"1990-08-17" 2651.72998 2679.209961 2598.02002 2644.800049 39370000 2644.800049
"1990-08-20" 2647.27002 2679.209961 2632.429932 2656.439941 16960000 2656.439941
"1990-08-21" 2620.050049 2645.530029 2566.090088 2603.959961 29340000 2603.959961
"1990-08-22" 2613.120117 2630.689941 2553.219971 2560.149902 25400000 2560.149902
"1990-08-23" 2493.560059 2539.600098 2459.409912 2483.419922 35430000 2483.419922
"1990-08-24" 2519.550049 2555.689941 2480.449951 2532.919922 28520000 2532.919922
"1990-08-27" 2621.290039 2645.050049 2590.590088 2611.629883 22910000 2611.629883
"1990-08-28" 2598.27002 2629.949951 2582.919922 2614.850098 16980000 2614.850098
"1990-08-29" 2608.659912 2651.23999 2596.530029 2632.429932 17100000 2632.429932
"1990-08-30" 2630.939941 2641.340088 2578.469971 2593.320068 15480000 2593.320068
"1990-08-31" 2594.550049 2624.5 2569.310059 2614.360107 12060000 2614.360107
"1990-09-04" 2590.840088 2618.070068 2573.02002 2613.370117 14230000 2613.370117
"1990-09-05" 2611.139893 2643.070068 2588.610107 2628.219971 16680000 2628.219971
"1990-09-06" 2622.52002 2633.169922 2575.98999 2596.290039 16010000 2596.290039
"1990-09-07" 2589.600098 2635.889893 2577.719971 2619.550049 16180000 2619.550049
"1990-09-10" 2650 2665.350098 2600.98999 2615.590088 15830000 2615.590088
"1990-09-11" 2616.830078 2635.639893 2586.879883 2612.620117 12720000 2612.620117
"1990-09-12" 2621.530029 2639.110107 2592.330078 2625.73999 14540000 2625.73999
"1990-09-13" 2623.02002 2629.209961 2570.540039 2582.669922 13940000 2582.669922
"1990-09-14" 2572.52002 2585.149902 2545.540039 2564.110107 17760000 2564.110107
"1990-09-17" 2550.48999 2585.889893 2537.129883 2567.330078 14340000 2567.330078
"1990-09-18" 2549.25 2587.870117 2524.26001 2571.290039 20780000 2571.290039
"1990-09-19" 2569.300049 2594.550049 2534.409912 2557.429932 22900000 2557.429932
"1990-09-20" 2539.110107 2549.01001 2495.540039 2518.320068 21110000 2518.320068
"1990-09-21" 2514.110107 2538.370117 2479.949951 2512.379883 32300000 2512.379883
"1990-09-24" 2491.830078 2498.02002 2438.120117 2452.969971 21170000 2452.969971
"1990-09-25" 2460.389893 2501.23999 2437.379883 2485.639893 18870000 2485.639893
"1990-09-26" 2479.449951 2496.040039 2435.399902 2459.649902 24780000 2459.649902
"1990-09-27" 2481.679932 2492.330078 2396.290039 2427.47998 23130000 2427.47998
"1990-09-28" 2380.689941 2465.590088 2367.820068 2452.47998 25630000 2452.47998
"1990-10-01" 2474.25 2534.649902 2446.530029 2515.840088 27990000 2515.840088
"1990-10-02" 2527.969971 2565.350098 2487.620117 2505.199951 25720000 2505.199951
"1990-10-03" 2504.449951 2534.649902 2470.790039 2489.360107 15550000 2489.360107
"1990-10-04" 2483.909912 2528.219971 2464.850098 2516.830078 19580000 2516.830078
"1990-10-05" 2472.030029 2544.550049 2453.469971 2510.639893 20280000 2510.639893
"1990-10-08" 2530.689941 2548.02002 2507.179932 2523.76001 10730000 2523.76001
"1990-10-09" 2495.790039 2514.600098 2437.870117 2445.540039 18750000 2445.540039
"1990-10-10" 2445.300049 2472.030029 2388.360107 2407.919922 23900000 2407.919922
"1990-10-11" 2414.360107 2427.22998 2344.310059 2365.100098 25450000 2365.100098
"1990-10-12" 2383.909912 2428.709961 2349.75 2398.02002 22650000 2398.02002
"1990-10-15" 2413.860107 2451.23999 2354.949951 2416.340088 26120000 2416.340088
"1990-10-16" 2420.300049 2434.409912 2366.830078 2381.189941 17260000 2381.189941
"1990-10-17" 2376.72998 2418.560059 2358.169922 2387.870117 18250000 2387.870117
"1990-10-18" 2402.719971 2461.629883 2391.830078 2452.719971 25760000 2452.719971
"1990-10-19" 2489.850098 2536.879883 2453.469971 2520.790039 37810000 2520.790039
"1990-10-22" 2498.27002 2535.399902 2476.72998 2516.090088 21310000 2516.090088
"1990-10-23" 2504.949951 2527.969971 2480.199951 2494.060059 17710000 2494.060059
"1990-10-24" 2489.600098 2523.02002 2470.540039 2504.209961 17790000 2504.209961
"1990-10-25" 2509.399902 2525.98999 2464.110107 2484.409912 18160000 2484.409912
"1990-10-26" 2466.090088 2482.179932 2429.209961 2436.139893 16470000 2436.139893
"1990-10-29" 2437.129883 2470.300049 2407.669922 2430.199951 17820000 2430.199951
"1990-10-30" 2425.73999 2462.870117 2400.5 2448.02002 20100000 2448.02002
"1990-10-31" 2455.449951 2475.98999 2419.550049 2442.330078 17840000 2442.330078
"1990-11-01" 2441.830078 2473.02002 2415.590088 2454.949951 17450000 2454.949951
"1990-11-02" 2456.429932 2501.72998 2447.280029 2490.840088 21360000 2490.840088
"1990-11-05" 2487.870117 2519.060059 2472.77002 2502.22998 16950000 2502.22998
"1990-11-06" 2496.040039 2516.830078 2471.530029 2485.149902 14490000 2485.149902
"1990-11-07" 2479.949951 2490.350098 2430.939941 2440.840088 17510000 2440.840088
"1990-11-08" 2432.919922 2468.810059 2415.840088 2443.810059 18610000 2443.810059
"1990-11-09" 2453.459961 2500.73999 2438.610107 2488.610107 18740000 2488.610107
"1990-11-12" 2498.27002 2550.98999 2490.100098 2540.350098 21480000 2540.350098
"1990-11-13" 2533.409912 2559.899902 2512.379883 2535.399902 18980000 2535.399902
"1990-11-14" 2533.659912 2581.189941 2522.77002 2559.649902 18660000 2559.649902
"1990-11-15" 2550.48999 2567.330078 2528.709961 2545.050049 15850000 2545.050049
"1990-11-16" 2549.5 2570.790039 2522.280029 2550.25 24850000 2550.25
"1990-11-19" 2563.360107 2580.689941 2543.070068 2565.350098 17040000 2565.350098
"1990-11-20" 2561.379883 2574.5 2524.01001 2530.199951 20700000 2530.199951
"1990-11-21" 2530.939941 2552.22998 2502.719971 2539.360107 18750000 2539.360107
"1990-11-23" 2536.879883 2557.919922 2521.040039 2527.22998 6790000 2527.22998
"1990-11-26" 2511.879883 2541.580078 2489.850098 2533.169922 16310000 2533.169922
"1990-11-27" 2538.120117 2562.620117 2516.090088 2543.810059 18560000 2543.810059
"1990-11-28" 2544.300049 2564.600098 2521.040039 2535.149902 14650000 2535.149902
"1990-11-29" 2526.72998 2544.310059 2501.22998 2518.810059 17910000 2518.810059
"1990-11-30" 2512.379883 2577.22998 2498.51001 2559.649902 27640000 2559.649902
"1990-12-03" 2572.27002 2589.600098 2543.560059 2565.590088 25280000 2565.590088
"1990-12-04" 2563.860107 2592.080078 2534.649902 2579.699951 21330000 2579.699951
"1990-12-05" 2575 2615.840088 2558.419922 2610.399902 23020000 2610.399902
"1990-12-06" 2643.560059 2656.439941 2589.360107 2602.47998 35200000 2602.47998
"1990-12-07" 2599.01001 2618.070068 2571.780029 2590.100098 19550000 2590.100098
"1990-12-10" 2577.22998 2609.399902 2566.580078 2596.780029 14430000 2596.780029
"1990-12-11" 2596.290039 2606.929932 2565.590088 2586.139893 14720000 2586.139893
"1990-12-12" 2588.860107 2630.689941 2578.219971 2622.280029 20790000 2622.280029
"1990-12-13" 2622.52002 2640.590088 2598.76001 2614.360107 17130000 2614.360107
"1990-12-14" 2602.969971 2617.820068 2572.030029 2593.810059 16750000 2593.810059
"1990-12-17" 2580.449951 2600.73999 2563.610107 2593.320068 11860000 2593.320068
"1990-12-18" 2591.340088 2639.360107 2583.169922 2626.72998 20600000 2626.72998
"1990-12-19" 2625.98999 2648.51001 2602.47998 2626.72998 19300000 2626.72998
"1990-12-20" 2600 2645.810059 2591.580078 2629.459961 18550000 2629.459961
"1990-12-21" 2654.949951 2662.620117 2619.550049 2633.659912 37300000 2633.659912
"1990-12-24" 2629.449951 2638.120117 2609.649902 2621.290039 5170000 2621.290039
"1990-12-26" 2624.5 2653.959961 2613.370117 2637.129883 8310000 2637.129883
"1990-12-27" 2637.620117 2652.22998 2616.580078 2625.5 9970000 2625.5
"1990-12-28" 2622.27002 2639.110107 2607.919922 2629.209961 10820000 2629.209961
"1990-12-31" 2627.969971 2641.090088 2611.139893 2633.659912 8760000 2633.659912
"1991-01-02" 2627.22998 2651.72998 2600.98999 2610.639893 14100000 2610.639893
"1991-01-03" 2611.629883 2622.280029 2567.570068 2573.51001 17280000 2573.51001
"1991-01-04" 2574.25 2601.97998 2540.840088 2566.090088 20790000 2566.090088
"1991-01-07" 2542.820068 2563.370117 2514.110107 2522.77002 16980000 2522.77002
"1991-01-08" 2525.48999 2544.060059 2493.070068 2509.409912 19490000 2509.409912
"1991-01-09" 2531.189941 2562.379883 2456.189941 2470.300049 25230000 2470.300049
"1991-01-10" 2488.120117 2512.129883 2467.080078 2498.76001 14630000 2498.76001
"1991-01-11" 2494.060059 2516.090088 2472.77002 2501.48999 13250000 2501.48999
"1991-01-14" 2464.600098 2500.98999 2447.030029 2483.909912 16290000 2483.909912
"1991-01-15" 2485.639893 2504.459961 2470.050049 2490.590088 11710000 2490.590088
"1991-01-16" 2487.129883 2525.25 2475.98999 2508.909912 14550000 2508.909912
"1991-01-17" 2601.72998 2635.399902 2571.780029 2623.51001 42660000 2623.51001
"1991-01-18" 2611.139893 2663.370117 2600.25 2646.780029 45630000 2646.780029
"1991-01-21" 2618.810059 2646.290039 2602.969971 2629.209961 15670000 2629.209961
"1991-01-22" 2616.830078 2645.050049 2586.389893 2603.219971 16850000 2603.219971
"1991-01-23" 2604.699951 2645.540039 2584.649902 2619.060059 18850000 2619.060059
"1991-01-24" 2627.719971 2667.330078 2615.100098 2643.070068 23640000 2643.070068
"1991-01-25" 2645.050049 2679.459961 2623.27002 2659.409912 23270000 2659.409912
"1991-01-28" 2657.419922 2688.610107 2635.149902 2654.459961 17060000 2654.459961
"1991-01-29" 2648.51001 2677.22998 2627.22998 2662.620117 21690000 2662.620117
"1991-01-30" 2663.610107 2725.98999 2654.699951 2713.120117 28940000 2713.120117
"1991-01-31" 2706.189941 2747.280029 2691.580078 2736.389893 25270000 2736.389893
"1991-02-01" 2735.389893 2764.600098 2694.310059 2730.689941 31430000 2730.689941
"1991-02-04" 2732.669922 2791.830078 2714.850098 2772.280029 27240000 2772.280029
"1991-02-05" 2769.550049 2805.199951 2742.820068 2788.370117 31960000 2788.370117
"1991-02-06" 2773.51001 2844.800049 2760.149902 2830.939941 32930000 2830.939941
"1991-02-07" 2831.679932 2875.5 2790.590088 2810.639893 35250000 2810.639893
"1991-02-08" 2804.699951 2847.280029 2787.129883 2830.689941 22410000 2830.689941
"1991-02-11" 2833.659912 2910.639893 2822.52002 2902.22998 32080000 2902.22998
"1991-02-12" 2872.27002 2923.02002 2848.27002 2874.75 36030000 2874.75
"1991-02-13" 2867.570068 2918.320068 2848.51001 2909.159912 27980000 2909.159912
"1991-02-14" 2914.850098 2942.080078 2852.47998 2877.22998 29190000 2877.22998
"1991-02-15" 2881.679932 2947.280029 2868.070068 2934.649902 40530000 2934.649902
"1991-02-19" 2924.75 2955.199951 2895.300049 2932.179932 27020000 2932.179932
"1991-02-20" 2909.159912 2923.76001 2879.459961 2899.01001 19570000 2899.01001
"1991-02-21" 2897.030029 2927.719971 2871.290039 2891.830078 20890000 2891.830078
"1991-02-22" 2887.870117 2945.790039 2860.399902 2889.360107 25360000 2889.360107
"1991-02-25" 2925.48999 2935.889893 2865.350098 2887.870117 23810000 2887.870117
"1991-02-26" 2866.830078 2895.300049 2840.100098 2864.600098 19810000 2864.600098
"1991-02-27" 2868.070068 2915.350098 2839.850098 2889.110107 28850000 2889.110107
"1991-02-28" 2910.639893 2923.51001 2858.419922 2882.179932 26300000 2882.179932
"1991-03-01" 2859.649902 2923.51001 2846.780029 2909.899902 27250000 2909.899902
"1991-03-04" 2924.5 2950.73999 2897.030029 2914.110107 21450000 2914.110107
"1991-03-05" 2925.48999 2995.540039 2913.860107 2972.52002 29210000 2972.52002
"1991-03-06" 3003.209961 3017.820068 2957.669922 2973.27002 31280000 2973.27002
"1991-03-07" 2970.540039 2998.51001 2948.51001 2963.370117 21290000 2963.370117
"1991-03-08" 2972.77002 3003.469971 2934.899902 2955.199951 24330000 2955.199951
"1991-03-11" 2952.969971 2975.5 2923.27002 2939.360107 16530000 2939.360107
"1991-03-12" 2935.149902 2962.129883 2906.679932 2922.52002 18300000 2922.52002
"1991-03-13" 2923.51001 2967.820068 2910.889893 2955.199951 19020000 2955.199951
"1991-03-14" 2965.340088 3000 2925.73999 2952.22998 25000000 2952.22998
"1991-03-15" 2957.669922 2966.580078 2918.810059 2948.27002 38380000 2948.27002
"1991-03-18" 2927.719971 2960.639893 2899.75 2929.949951 17040000 2929.949951
"1991-03-19" 2881.429932 2908.169922 2840.840088 2867.820068 25290000 2867.820068
"1991-03-20" 2862.129883 2897.030029 2840.840088 2872.030029 25720000 2872.030029
"1991-03-21" 2890.590088 2907.919922 2841.580078 2855.449951 23720000 2855.449951
"1991-03-22" 2846.290039 2879.949951 2829.209961 2858.909912 17430000 2858.909912
"1991-03-25" 2860.149902 2897.52002 2837.870117 2865.840088 16790000 2865.840088
"1991-03-26" 2859.899902 2924.01001 2848.02002 2914.850098 25630000 2914.850098
"1991-03-27" 2927.469971 2956.929932 2886.139893 2917.570068 25290000 2917.570068
"1991-03-28" 2923.76001 2942.080078 2893.320068 2913.860107 17900000 2913.860107
"1991-04-01" 2901.97998 2919.310059 2868.320068 2881.189941 16220000 2881.189941
"1991-04-02" 2893.320068 2951.97998 2878.219971 2945.050049 21070000 2945.050049
"1991-04-03" 2956.189941 2970.540039 2915.840088 2926.72998 20650000 2926.72998
"1991-04-04" 2929.949951 2959.409912 2899.75 2924.5 22160000 2924.5
"1991-04-05" 2935.639893 2949.26001 2876.97998 2896.780029 20170000 2896.780029
"1991-04-08" 2902.469971 2929.209961 2877.719971 2918.560059 13960000 2918.560059
"1991-04-09" 2908.409912 2932.419922 2863.360107 2873.02002 17380000 2873.02002
"1991-04-10" 2878.459961 2902.47998 2848.51001 2874.5 17010000 2874.5
"1991-04-11" 2893.810059 2937.620117 2877.719971 2905.449951 23940000 2905.449951
"1991-04-12" 2927.969971 2946.530029 2884.159912 2920.790039 22680000 2920.790039
"1991-04-15" 2926.22998 2957.179932 2896.290039 2933.169922 21890000 2933.169922
"1991-04-16" 2929.949951 2995.790039 2912.129883 2986.879883 25790000 2986.879883
"1991-04-17" 2987.129883 3030.449951 2963.120117 3004.459961 32750000 3004.459961
"1991-04-18" 2991.830078 3027.719971 2976.23999 2999.26001 25250000 2999.26001
"1991-04-19" 2973.02002 3000.25 2943.560059 2965.590088 23780000 2965.590088
"1991-04-22" 2948.27002 2962.129883 2911.629883 2927.719971 21130000 2927.719971
"1991-04-23" 2941.530029 2957.919922 2905.939941 2930.449951 18550000 2930.449951
"1991-04-24" 2940.100098 2965.100098 2913.370117 2949.51001 20210000 2949.51001
"1991-04-25" 2938.360107 2958.419922 2905.199951 2921.040039 17480000 2921.040039
"1991-04-26" 2909.649902 2934.899902 2888.610107 2912.379883 17330000 2912.379883
"1991-04-29" 2914.850098 2941.090088 2869.550049 2876.97998 16920000 2876.97998
"1991-04-30" 2887.129883 2929.209961 2859.409912 2887.870117 25740000 2887.870117
"1991-05-01" 2901.47998 2945.300049 2882.429932 2930.199951 21540000 2930.199951
"1991-05-02" 2949.5 2966.340088 2917.330078 2938.610107 18230000 2938.610107
"1991-05-03" 2932.419922 2959.899902 2906.929932 2938.860107 17130000 2938.860107
"1991-05-06" 2931.350098 2956.840088 2911.449951 2941.639893 15200000 2941.639893
"1991-05-07" 2944.540039 2962.659912 2906.530029 2917.48999 16630000 2917.48999
"1991-05-08" 2917.040039 2945.209961 2898.699951 2930.899902 18320000 2930.899902
"1991-05-09" 2939.399902 2983.679932 2926.879883 2971.149902 21420000 2971.149902
"1991-05-10" 2980.320068 2986.139893 2906.080078 2920.169922 23540000 2920.169922
"1991-05-13" 2930.01001 2945.439941 2896.23999 2924.419922 17820000 2924.419922
"1991-05-14" 2913.22998 2922.850098 2870.080078 2886.850098 19250000 2886.850098
"1991-05-15" 2885.959961 2901.830078 2834.530029 2865.379883 21700000 2865.379883
"1991-05-16" 2882.149902 2905.639893 2863.820068 2894.01001 16820000 2894.01001
"1991-05-17" 2881.709961 2908.540039 2860.02002 2886.629883 17820000 2886.629883
"1991-05-20" 2895.699951 2910.780029 2872.76001 2892.219971 11660000 2892.219971
"1991-05-21" 2892.659912 2931.800049 2875 2906.080078 18950000 2906.080078
"1991-05-22" 2908.98999 2930.01001 2881.929932 2910.330078 16960000 2910.330078
"1991-05-23" 2912.340088 2935.379883 2881.040039 2900.040039 18660000 2900.040039
"1991-05-24" 2903.169922 2931.129883 2893.780029 2913.909912 13050000 2913.909912
"1991-05-28" 2924.419922 2965.120117 2903.850098 2958.860107 19140000 2958.860107
"1991-05-29" 2963.320068 2987.919922 2940.73999 2969.590088 25210000 2969.590088
"1991-05-30" 2965.560059 3022.810059 2950.580078 3000.449951 29980000 3000.449951
"1991-05-31" 3005.810059 3044.5 2972.939941 3027.5 28070000 3027.5
"1991-06-03" 3023.030029 3057.469971 3000.669922 3035.330078 19930000 3035.330078
"1991-06-04" 3006.929932 3042.040039 2992.620117 3027.949951 18150000 3027.949951
"1991-06-05" 3024.820068 3042.929932 2989.48999 3005.370117 19960000 3005.370117
"1991-06-06" 3002.679932 3027.060059 2975.629883 2994.860107 18160000 2994.860107
"1991-06-07" 2984.120117 3005.139893 2954.610107 2976.73999 17500000 2976.73999
"1991-06-10" 2975.629883 2992.840088 2958.409912 2975.399902 12290000 2975.399902
"1991-06-11" 2980.320068 3012.080078 2963.100098 2985.909912 16780000 2985.909912
"1991-06-12" 2978.080078 2987.25 2928.889893 2961.98999 18590000 2961.98999
"1991-06-13" 2962.209961 2982.110107 2942.530029 2965.120117 17020000 2965.120117
"1991-06-14" 2978.310059 3014.97998 2967.580078 3000.449951 21240000 3000.449951
"1991-06-17" 3000.669922 3021.689941 2977.860107 2993.959961 15950000 2993.959961
"1991-06-18" 2993.070068 3022.139893 2970.47998 2986.810059 19140000 2986.810059
"1991-06-19" 2965.340088 2978.310059 2933.590088 2955.5 19600000 2955.5
"1991-06-20" 2943.649902 2969.810059 2927.330078 2953.939941 20820000 2953.939941
"1991-06-21" 2953.709961 2977.639893 2937.840088 2965.560059 33900000 2965.560059
"1991-06-24" 2948.120117 2957.290039 2904.290039 2913.01001 16820000 2913.01001
"1991-06-25" 2925.540039 2938.51001 2887.969971 2910.110107 16540000 2910.110107
"1991-06-26" 2908.540039 2934.030029 2879.25 2913.01001 20630000 2913.01001
"1991-06-27" 2930.01001 2946.560059 2909.209961 2934.929932 22070000 2934.929932
"1991-06-28" 2920.389893 2934.030029 2879.25 2906.75 19070000 2906.75
"1991-07-01" 2925.540039 2971.149902 2911.669922 2958.409912 20020000 2958.409912
"1991-07-02" 2954.610107 2987.030029 2939.620117 2972.719971 17000000 2972.719971
"1991-07-03" 2947 2957.070068 2915.030029 2934.699951 15530000 2934.699951
"1991-07-05" 2923.300049 2953.26001 2917.709961 2932.469971 8830000 2932.469971
"1991-07-08" 2909.209961 2966.22998 2897.360107 2961.98999 16240000 2961.98999
"1991-07-09" 2964.449951 2980.100098 2934.030029 2947.22998 14890000 2947.22998
"1991-07-10" 2957.070068 2990.830078 2927.77002 2944.77002 18340000 2944.77002
"1991-07-11" 2957.179932 2975.629883 2933.360107 2959.75 15030000 2959.75
"1991-07-12" 2975.399902 3003.350098 2942.97998 2980.77002 17050000 2980.77002
"1991-07-15" 2980.98999 3007.379883 2965.790039 2990.610107 13870000 2990.610107
"1991-07-16" 2994.629883 3012.52002 2962.879883 2983.899902 16500000 2983.899902
"1991-07-17" 2980.98999 3011.179932 2961.540039 2978.76001 19280000 2978.76001
"1991-07-18" 2982.550049 3026.610107 2970.929932 3016.320068 20730000 3016.320068
"1991-07-19" 3023.699951 3036.22998 2989.48999 3016.320068 23260000 3016.320068
"1991-07-22" 3014.310059 3034.439941 2990.830078 3012.969971 15700000 3012.969971
"1991-07-23" 3021.459961 3038.23999 2972.939941 2983.22998 17420000 2983.22998
"1991-07-24" 2989.040039 3003.129883 2950.800049 2966.22998 18040000 2966.22998
"1991-07-25" 2975.399902 2999.110107 2947.22998 2980.100098 17300000 2980.100098
"1991-07-26" 2976.52002 2994.860107 2953.26001 2972.5 13390000 2972.5
"1991-07-29" 2971.600098 2996.199951 2957.070068 2985.23999 15210000 2985.23999
"1991-07-30" 2998.879883 3029.070068 2983.679932 3016.320068 19070000 3016.320068
"1991-07-31" 3017.209961 3039.580078 2999.110107 3024.820068 15670000 3024.820068
"1991-08-01" 3022.800049 3037.120117 2997.76001 3017.669922 18660000 3017.669922
"1991-08-02" 3034.209961 3042.26001 2994.409912 3006.26001 16880000 3006.26001
"1991-08-05" 3007.830078 3019.679932 2978.76001 2989.040039 13510000 2989.040039
"1991-08-06" 2987.47998 3034.879883 2970.47998 3027.280029 21860000 3027.280029
"1991-08-07" 3025.719971 3050.540039 3008.5 3026.610107 18930000 3026.610107
"1991-08-08" 3024.149902 3045.169922 2995.300049 3013.860107 17840000 3013.860107
"1991-08-09" 3017.889893 3036.449951 2986.810059 2996.199951 19060000 2996.199951
"1991-08-12" 2989.27002 3013.419922 2974.060059 3001.340088 14860000 3001.340088
"1991-08-13" 3007.830078 3041.139893 2989.27002 3008.719971 23980000 3008.719971
"1991-08-14" 3021.469971 3036.669922 2988.600098 3005.370117 20170000 3005.370117
"1991-08-15" 3006.040039 3029.959961 2985.23999 2998.429932 18170000 2998.429932
"1991-08-16" 3000.449951 3013.639893 2945.889893 2968.02002 27440000 2968.02002
"1991-08-19" 2851.959961 2924.419922 2836.310059 2898.030029 31770000 2898.030029
"1991-08-20" 2924.419922 2937.389893 2886.850098 2913.689941 24220000 2913.689941
"1991-08-21" 2962.209961 3009.169922 2941.639893 3001.790039 30960000 3001.790039
"1991-08-22" 3017.659912 3029.959961 2989.939941 3007.379883 19190000 3007.379883
"1991-08-23" 3004.699951 3065.969971 2999.110107 3040.25 21680000 3040.25
"1991-08-26" 3039.800049 3057.02002 3020.800049 3039.360107 10870000 3039.360107
"1991-08-27" 3038.909912 3047.409912 3007.830078 3026.159912 13070000 3026.159912
"1991-08-28" 3026.610107 3064.850098 3018.110107 3055.22998 15920000 3055.22998
"1991-08-29" 3057.689941 3068.649902 3030.860107 3049.639893 14870000 3049.639893
"1991-08-30" 3047.629883 3059.26001 3024.820068 3043.600098 10770000 3043.600098
"1991-09-03" 3042.040039 3066.639893 3013.639893 3017.669922 15890000 3017.669922
"1991-09-04" 3022.580078 3034.659912 2990.830078 3008.5 16140000 3008.5
"1991-09-05" 3013.189941 3031.97998 2989.709961 3008.5 25750000 3008.5
"1991-09-06" 3013.409912 3033.320068 2987.47998 3011.629883 24520000 3011.629883
"1991-09-09" 3004.469971 3025.48999 2987.699951 3007.159912 11880000 3007.159912
"1991-09-10" 3008.5 3012.969971 2967.800049 2982.560059 18180000 2982.560059
"1991-09-11" 2989.040039 3004.699951 2964.669922 2987.030029 18520000 2987.030029
"1991-09-12" 2994.540039 3023.26001 2977.639893 3007.830078 18800000 3007.830078
"1991-09-13" 3012.300049 3021.469971 2963.100098 2985.689941 20460000 2985.689941
"1991-09-16" 2985.459961 3023.030029 2973.610107 3015.209961 20970000 3015.209961
"1991-09-17" 3004.02002 3036 2992.620117 3013.189941 16320000 3013.189941
"1991-09-18" 3003.350098 3025.48999 2993.52002 3017.889893 11620000 3017.889893
"1991-09-19" 3018.110107 3050.76001 3002.909912 3024.370117 21020000 3024.370117
"1991-09-20" 3034.209961 3045.389893 3002.459961 3019.22998 38440000 3019.22998
"1991-09-23" 3015.879883 3037.790039 2997.76001 3010.51001 13900000 3010.51001
"1991-09-24" 3014.97998 3043.379883 2995.969971 3029.070068 15770000 3029.070068
"1991-09-25" 3031.97998 3048.52002 3004.919922 3021.02002 17000000 3021.02002
"1991-09-26" 3010.959961 3040.699951 2996.870117 3017.219971 15510000 3017.219971
"1991-09-27" 3017.209961 3040.699951 2989.48999 3006.040039 16430000 3006.040039
"1991-09-30" 3003.800049 3032.870117 2982.780029 3016.77002 15650000 3016.77002
"1991-10-01" 3026.159912 3043.600098 3002.459961 3018.340088 14700000 3018.340088
"1991-10-02" 3019.679932 3040.25 2992.399902 3012.52002 15420000 3012.52002
"1991-10-03" 3005.139893 3021.23999 2972.5 2984.790039 24000000 2984.790039
"1991-10-04" 2987.919922 3007.159912 2956.169922 2961.76001 20820000 2961.76001
"1991-10-07" 2957.060059 2973.169922 2926.209961 2942.75 20350000 2942.75
"1991-10-08" 2948.120117 2983.679932 2927.77002 2963.77002 23760000 2963.77002
"1991-10-09" 2960.419922 2984.790039 2925.540039 2946.330078 22140000 2946.330078
"1991-10-10" 2952.370117 2985.469971 2930.22998 2976.52002 20470000 2976.52002
"1991-10-11" 2983.679932 3000.889893 2957.51001 2983.679932 16210000 2983.679932
"1991-10-14" 2983.48999 3026.389893 2975.850098 3019.449951 13760000 3019.449951
"1991-10-15" 3021.23999 3057.689941 3000.219971 3041.370117 25120000 3041.370117
"1991-10-16" 3040.25 3082.290039 3016.100098 3061.719971 23830000 3061.719971
"1991-10-17" 3052.550049 3077.149902 3027.060059 3053 24930000 3053
"1991-10-18" 3065.820068 3089.449951 3045.620117 3077.149902 21300000 3077.149902
"1991-10-21" 3077.370117 3085.199951 3042.48999 3060.379883 15560000 3060.379883
"1991-10-22" 3057.23999 3084.530029 3020.570068 3039.800049 21610000 3039.800049
"1991-10-23" 3050.76001 3065.52002 3015.209961 3040.919922 19830000 3040.919922
"1991-10-24" 3032.419922 3047.629883 2991.72998 3016.320068 19120000 3016.320068
"1991-10-25" 3016.100098 3034.439941 2983.01001 3004.919922 20060000 3004.919922
"1991-10-28" 3016.77002 3055.22998 3001.570068 3045.620117 16540000 3045.620117
"1991-10-29" 3048.52002 3077.820068 3020.129883 3061.939941 20240000 3061.939941
"1991-10-30" 3060.379883 3090.120117 3038.23999 3071.780029 19040000 3071.780029
"1991-10-31" 3067.97998 3091.01001 3045.620117 3069.100098 15180000 3069.100098
"1991-11-01" 3075.360107 3091.909912 3031.75 3056.350098 21290000 3056.350098
"1991-11-04" 3041.139893 3061.27002 3019.01001 3045.620117 12570000 3045.620117
"1991-11-05" 3038.22998 3062.840088 3015.879883 3031.310059 15870000 3031.310059
"1991-11-06" 3034.209961 3056.570068 3010.51001 3038.459961 15290000 3038.459961
"1991-11-07" 3039.129883 3066.189941 3020.350098 3054.110107 18610000 3054.110107
"1991-11-08" 3067.080078 3080.949951 3034.659912 3045.620117 16850000 3045.620117
"1991-11-11" 3042.040039 3057.689941 3025.27002 3042.26001 11480000 3042.26001
"1991-11-12" 3053 3078.709961 3028.620117 3054.110107 20060000 3054.110107
"1991-11-13" 3039.800049 3075.580078 3023.699951 3065.300049 20090000 3065.300049
"1991-11-14" 3067.300049 3084.969971 3037.340088 3063.51001 19240000 3063.51001
"1991-11-15" 3058.590088 3069.540039 2936.050049 2943.199951 28120000 2943.199951
"1991-11-18" 2957.199951 2990.610107 2923.300049 2972.719971 27950000 2972.719971
"1991-11-19" 2950.360107 2960.199951 2883.719971 2931.570068 29820000 2931.570068
"1991-11-20" 2955.27002 2973.610107 2912.120117 2930.01001 21200000 2930.01001
"1991-11-21" 2918.379883 2953.939941 2902.280029 2932.689941 20050000 2932.689941
"1991-11-22" 2925.97998 2940.300049 2880.810059 2902.72998 21400000 2902.72998
"1991-11-25" 2895.570068 2921.959961 2870.300049 2902.060059 18210000 2902.060059
"1991-11-26" 2915.25 2942.310059 2861.139893 2916.139893 25720000 2916.139893
"1991-11-27" 2908.77002 2929.110107 2883.719971 2900.040039 14820000 2900.040039
"1991-11-29" 2895.129883 2913.459961 2877.459961 2894.679932 7400000 2894.679932
"1991-12-02" 2866.280029 2941.639893 2855.320068 2935.379883 19900000 2935.379883
"1991-12-03" 2928.889893 2958.179932 2904.73999 2929.560059 16610000 2929.560059
"1991-12-04" 2932.02002 2945.659912 2892.219971 2911.669922 20860000 2911.669922
"1991-12-05" 2906.300049 2923.75 2874.77002 2889.090088 18610000 2889.090088
"1991-12-06" 2871.419922 2924.870117 2854.649902 2886.399902 24320000 2886.399902
"1991-12-09" 2892.889893 2913.459961 2856.219971 2871.649902 17600000 2871.649902
"1991-12-10" 2864.929932 2891.100098 2841.22998 2863.820068 19420000 2863.820068
"1991-12-11" 2873.429932 2889.530029 2832.290039 2865.379883 20530000 2865.379883
"1991-12-12" 2881.929932 2911.669922 2861.139893 2895.129883 19950000 2895.129883
"1991-12-13" 2916.810059 2936.719971 2893.340088 2914.360107 19510000 2914.360107
"1991-12-16" 2916.590088 2946.330078 2900.48999 2919.050049 17630000 2919.050049
"1991-12-17" 2921.959961 2936.27002 2886.399902 2902.280029 18290000 2902.280029
"1991-12-18" 2894.449951 2921.290039 2870.300049 2908.090088 19800000 2908.090088
"1991-12-19" 2897.139893 2927.100098 2881.47998 2914.360107 20070000 2914.360107
"1991-12-20" 2949.02002 2965.790039 2907.649902 2934.47998 39480000 2934.47998
"1991-12-23" 2929.790039 3037.570068 2919.050049 3022.580078 31240000 3022.580078
"1991-12-24" 3031.300049 3087.879883 3015.649902 3050.97998 21210000 3050.97998
"1991-12-26" 3051.879883 3101.969971 3036.22998 3082.959961 16420000 3082.959961
"1991-12-27" 3084.969971 3121.649902 3063.72998 3101.52002 19040000 3101.52002
"1991-12-30" 3102.639893 3174.639893 3090.790039 3163.909912 27910000 3163.909912
"1991-12-31" 3164.800049 3204.610107 3121.199951 3168.830078 26770000 3168.830078
"1992-01-02" 3152.100098 3172.629883 3139.310059 3172.399902 23550000 3172.399902
"1992-01-03" 3172.399902 3210.639893 3165.919922 3201.5 23620000 3201.5
"1992-01-06" 3201.5 3213.330078 3191.860107 3200.100098 27280000 3200.100098
"1992-01-07" 3200.100098 3210.199951 3184.47998 3204.800049 25510000 3204.800049
"1992-01-08" 3204.800049 3229.199951 3185.820068 3203.899902 29040000 3203.899902
"1992-01-09" 3203.899902 3228.310059 3192.75 3209.5 29820000 3209.5
"1992-01-10" 3209.5 3217.129883 3185.379883 3199.5 23440000 3199.5
"1992-01-13" 3199.5 3201.25 3179.110107 3185.600098 19300000 3185.600098
"1992-01-14" 3185.600098 3248.879883 3182.919922 3246.199951 24220000 3246.199951
"1992-01-15" 3246.199951 3263.419922 3232.110107 3258.5 29560000 3258.5
"1992-01-16" 3258.5 3262.75 3222.050049 3249.600098 38100000 3249.600098
"1992-01-17" 3249.600098 3279.959961 3243.290039 3265 39780000 3265
"1992-01-20" 3265 3269.899902 3245.080078 3254 18190000 3254
"1992-01-21" 3254 3254.469971 3215.340088 3223.399902 24160000 3223.399902
"1992-01-22" 3223.399902 3256.040039 3216.909912 3255.800049 21590000 3255.800049
"1992-01-23" 3255.800049 3266.98999 3222.939941 3226.699951 22140000 3226.699951
"1992-01-24" 3226.699951 3248.429932 3216.679932 3232.800049 22600000 3232.800049
"1992-01-27" 3232.800049 3246.649902 3230.550049 3240.600098 19110000 3240.600098
"1992-01-28" 3240.600098 3275.48999 3239.939941 3272.100098 24960000 3272.100098
"1992-01-29" 3272.100098 3299.189941 3218.469971 3225 32500000 3225
"1992-01-30" 3225 3247.320068 3216.01001 3244.899902 22080000 3244.899902
"1992-01-31" 3244.899902 3255.370117 3222.719971 3223.399902 20610000 3223.399902
"1992-02-03" 3223.399902 3239.040039 3213.550049 3234.100098 18860000 3234.100098
"1992-02-04" 3234.100098 3272.810059 3229.429932 3272.800049 23970000 3272.800049
"1992-02-05" 3272.800049 3282.199951 3251.790039 3257.600098 27360000 3257.600098
"1992-02-06" 3257.600098 3265.649902 3238.600098 3255.600098 20490000 3255.600098
"1992-02-07" 3255.600098 3269.899902 3207.959961 3225.399902 21660000 3225.399902
"1992-02-10" 3225.399902 3247.98999 3223.840088 3245.100098 16100000 3245.100098
"1992-02-11" 3245.100098 3259.620117 3236.139893 3251.600098 23400000 3251.600098
"1992-02-12" 3251.600098 3286 3244.629883 3276.800049 21580000 3276.800049
"1992-02-13" 3276.800049 3283.98999 3236.360107 3246.699951 22200000 3246.699951
"1992-02-14" 3246.699951 3254.699951 3221.820068 3246 21260000 3246
"1992-02-18" 3246 3268.560059 3219.139893 3224.699951 21970000 3224.699951
"1992-02-19" 3224.699951 3241.72998 3215.340088 3230.300049 22930000 3230.300049
"1992-02-20" 3230.600098 3283.77002 3230.550049 3280.600098 25840000 3280.600098
"1992-02-21" 3280.600098 3286.669922 3252.909912 3280.199951 26840000 3280.199951
"1992-02-24" 3280.199951 3289.800049 3266.100098 3282.399902 17880000 3282.399902
"1992-02-25" 3282.199951 3282.199951 3240.379883 3257.800049 20980000 3257.800049
"1992-02-26" 3257.800049 3290.919922 3254.469971 3283.300049 21160000 3283.300049
"1992-02-27" 3283.300049 3286.899902 3265.879883 3269.5 18710000 3269.5
"1992-02-28" 3269.5 3293.379883 3259.389893 3267.699951 17960000 3267.699951
"1992-03-02" 3267.699951 3276.620117 3261.399902 3275.300049 17220000 3275.300049
"1992-03-03" 3275.300049 3295.620117 3272.810059 3290.300049 19520000 3290.300049
"1992-03-04" 3290.300049 3299.639893 3268.560059 3268.600098 22800000 3268.600098
"1992-03-05" 3268.300049 3268.340088 3235.689941 3241.5 18220000 3241.5
"1992-03-06" 3241.5 3252.01001 3213.77002 3221.600098 18460000 3221.600098
"1992-03-09" 3221.600098 3227.189941 3211.310059 3215.100098 16530000 3215.100098
"1992-03-10" 3215.100098 3248.209961 3214.669922 3231 20730000 3231
"1992-03-11" 3231 3233.449951 3198.350098 3208.600098 17670000 3208.600098
"1992-03-12" 3208.600098 3213.100098 3188.280029 3208.600098 18080000 3208.600098
"1992-03-13" 3208.600098 3237.030029 3208.179932 3235.899902 16370000 3235.899902
"1992-03-16" 3235.899902 3236.580078 3208.409912 3236.399902 15050000 3236.399902
"1992-03-17" 3236.399902 3260.060059 3235.909912 3256 18020000 3256
"1992-03-18" 3256 3271.909912 3246.199951 3254.300049 17890000 3254.300049
"1992-03-19" 3254.300049 3269.899902 3251.149902 3261.399902 17170000 3261.399902
"1992-03-20" 3261.399902 3277.280029 3255.810059 3276.399902 28640000 3276.399902
"1992-03-23" 3275.899902 3275.939941 3261.179932 3272.100098 15690000 3272.100098
"1992-03-24" 3272.100098 3284.439941 3249.110107 3261 24380000 3261
"1992-03-25" 3261 3276.389893 3251.120117 3259.399902 18960000 3259.399902
"1992-03-26" 3259.399902 3275.040039 3251.340088 3267.699951 18120000 3267.699951
"1992-03-27" 3267.699951 3268.110107 3226.52002 3231.399902 15140000 3231.399902
"1992-03-30" 3231.399902 3248.879883 3229.429932 3235.199951 12640000 3235.199951
"1992-03-31" 3235.199951 3260.72998 3228.97998 3235.5 15110000 3235.5
"1992-04-01" 3235.5 3252.23999 3215.340088 3249.300049 18840000 3249.300049
"1992-04-02" 3249.300049 3259.620117 3220.26001 3234.100098 19020000 3234.100098
"1992-04-03" 3234.100098 3250.889893 3211.310059 3249.100098 21150000 3249.100098
"1992-04-06" 3249.300049 3276.830078 3249.300049 3275.5 20110000 3275.5
"1992-04-07" 3275.5 3279.290039 3211.090088 3213.600098 22490000 3213.600098
"1992-04-08" 3213.600098 3213.600098 3161.22998 3181.399902 29710000 3181.399902
"1992-04-09" 3181.800049 3231.659912 3181.800049 3225 24490000 3225
"1992-04-10" 3225.600098 3262.969971 3225.600098 3255.399902 18650000 3255.399902
"1992-04-13" 3255.399902 3270.570068 3248.429932 3269.899902 13220000 3269.899902
"1992-04-14" 3269.899902 3322.22998 3269.449951 3306.100098 26050000 3306.100098
"1992-04-15" 3307 3354.199951 3307 3353.800049 25460000 3353.800049
"1992-04-16" 3353.800049 3366.5 3343.25 3366.5 27840000 3366.5
"1992-04-20" 3365.600098 3365.610107 3315.52002 3336.300049 22290000 3336.300049
"1992-04-21" 3336.300049 3350.629883 3320.889893 3343.300049 20080000 3343.300049
"1992-04-22" 3343.300049 3352.860107 3330.719971 3338.800049 18160000 3338.800049
"1992-04-23" 3338.800049 3352.860107 3330.719971 3348.600098 24810000 3348.600098
"1992-04-24" 3348.600098 3361.810059 3323.120117 3324.5 21220000 3324.5
"1992-04-27" 3324 3324.02002 3303.669922 3304.560059 21610000 3304.560059
"1992-04-28" 3304.5 3317.080078 3283.98999 3307.899902 18860000 3307.899902
"1992-04-29" 3308.100098 3338.77002 3308.100098 3333.199951 21280000 3333.199951
"1992-04-30" 3333.199951 3361.139893 3328.48999 3359.100098 22960000 3359.100098
"1992-05-01" 3359.100098 3362.030029 3324.02002 3336.100098 19380000 3336.100098
"1992-05-04" 3336.100098 3387.52002 3335.870117 3378.100098 18680000 3378.100098
"1992-05-05" 3378.100098 3378.129883 3358.899902 3359.399902 18080000 3359.399902
"1992-05-06" 3360 3383.719971 3360 3369.399902 17940000 3369.399902
"1992-05-07" 3369.399902 3374.780029 3357.330078 3363.399902 17570000 3363.399902
"1992-05-08" 3363.399902 3375.669922 3353.530029 3369.399902 14560000 3369.399902
"1992-05-11" 3369.399902 3397.810059 3368.959961 3397.600098 14110000 3397.600098
"1992-05-12" 3397.600098 3440.669922 3373.909912 3385.100098 19030000 3385.100098
"1992-05-13" 3385.100098 3396.790039 3378.709961 3392 17720000 3392
"1992-05-14" 3392 3393.580078 3357.209961 3368.899902 18270000 3368.899902
"1992-05-15" 3368.899902 3368.899902 3346 3353.100098 18430000 3353.100098
"1992-05-18" 3353.100098 3381.639893 3353.090088 3376 14960000 3376
"1992-05-19" 3376 3440.189941 3368.469971 3398 20950000 3398
"1992-05-20" 3398 3404.340088 3388.22998 3393.800049 34230000 3393.800049
"1992-05-21" 3393.800049 3394.090088 3365.540039 3378.699951 19190000 3378.699951
"1992-05-22" 3378.699951 3392.620117 3376.52002 3386.800049 17690000 3386.800049
"1992-05-26" 3386.800049 3386.800049 3356.439941 3364.199951 25940000 3364.199951
"1992-05-27" 3364.199951 3380.330078 3360.070068 3370.399902 22390000 3370.399902
"1992-05-28" 3370.399902 3398.429932 3368.620117 3398.399902 18350000 3398.399902
"1992-05-29" 3398.399902 3420.209961 3396.100098 3396.899902 20770000 3396.899902
"1992-06-01" 3396.899902 3413.469971 3373.030029 3413.199951 21280000 3413.199951
"1992-06-02" 3413.199951 3420.469971 3392.72998 3396.100098 22350000 3396.100098
"1992-06-03" 3396.100098 3422.280029 3389.360107 3407 22690000 3407
"1992-06-04" 3407 3410.100098 3392.469971 3399.699951 24370000 3399.699951
"1992-06-05" 3399.699951 3403.100098 3392.469971 3398.699951 23760000 3398.699951
"1992-06-08" 3398.699951 3404.129883 3391.689941 3404.100098 16280000 3404.100098
"1992-06-09" 3404.100098 3405.429932 3359.550049 3369.899902 17510000 3369.899902
"1992-06-10" 3369.899902 3370.949951 3338.290039 3343.199951 20880000 3343.199951
"1992-06-11" 3343.199951 3352.550049 3323.780029 3351.5 24850000 3351.5
"1992-06-12" 3352 3381.580078 3352 3354.399902 19820000 3354.399902
"1992-06-15" 3354.399902 3363.189941 3337.51001 3354.899902 17220000 3354.899902
"1992-06-16" 3354.899902 3367.199951 3329.48999 3329.5 19190000 3329.5
"1992-06-17" 3329.5 3329.75 3283.75 3287.800049 28140000 3287.800049
"1992-06-18" 3287.800049 3290.429932 3269.030029 3274.100098 25690000 3274.100098
"1992-06-19" 3274.399902 3299.530029 3274.379883 3285.399902 26660000 3285.399902
"1992-06-22" 3285.399902 3285.889893 3254.050049 3280.800049 20420000 3280.800049
"1992-06-23" 3280.800049 3296.850098 3280.540039 3285.600098 26320000 3285.600098
"1992-06-24" 3285.600098 3302.73999 3284.01001 3290.699951 24360000 3290.699951
"1992-06-25" 3290.699951 3304.080078 3271.439941 3284 21160000 3284
"1992-06-26" 3284 3290.969971 3269.840088 3282.399902 16650000 3282.399902
"1992-06-29" 3282.699951 3319.860107 3282.679932 3319.860107 17130000 3319.860107
"1992-06-30" 3319.899902 3331.629883 3316.649902 3318.5 18630000 3318.5
"1992-07-01" 3318.800049 3354.100098 3318.790039 3354.100098 22780000 3354.100098
"1992-07-02" 3354.100098 3373.889893 3326.540039 3330.300049 25900000 3330.300049
"1992-07-06" 3330.300049 3340.290039 3326.780029 3339.199951 23870000 3339.199951
"1992-07-07" 3339.199951 3352.709961 3291.389893 3295.199951 25200000 3295.199951
"1992-07-08" 3295.199951 3303.27002 3273.560059 3293.300049 23540000 3293.300049
"1992-07-09" 3293.600098 3336.5 3293.550049 3324.100098 23090000 3324.100098
"1992-07-10" 3324.100098 3339.75 3315.159912 3330.600098 15400000 3330.600098
"1992-07-13" 3330.600098 3344.070068 3327.050049 3337.300049 13650000 3337.300049
"1992-07-14" 3337.300049 3358.929932 3328.669922 3358.399902 19130000 3358.399902
"1992-07-15" 3358.399902 3363.25 3339.75 3345.399902 21110000 3345.399902
"1992-07-16" 3345.399902 3364.330078 3333.26001 3361.600098 21500000 3361.600098
"1992-07-17" 3361.100098 3361.100098 3317.050049 3331.600098 22830000 3331.600098
"1992-07-20" 3331.100098 3331.100098 3287.060059 3303 18060000 3303
"1992-07-21" 3303.300049 3322.72998 3303.27002 3308.399902 16810000 3308.399902
"1992-07-22" 3307.899902 3307.899902 3275.179932 3277.600098 19750000 3277.600098
"1992-07-23" 3277.600098 3291.389893 3266.530029 3290 23000000 3290
"1992-07-24" 3290 3297.300049 3276.800049 3285.699951 13420000 3285.699951
"1992-07-27" 3285.699951 3299.48999 3282.199951 3282.199951 14760000 3282.199951
"1992-07-28" 3282.199951 3335.149902 3282.199951 3334.100098 22000000 3334.100098
"1992-07-29" 3334.100098 3385.129883 3334.090088 3379.199951 30410000 3379.199951
"1992-07-30" 3379.199951 3395.939941 3374.330078 3391.899902 20060000 3391.899902
"1992-07-31" 3391.899902 3402.959961 3385.669922 3393.800049 13500000 3393.800049
"1992-08-03" 3393.800049 3399.98999 3384.050049 3395.399902 17280000 3395.399902
"1992-08-04" 3395.399902 3396.75 3377.570068 3384.300049 16430000 3384.300049
"1992-08-05" 3384.300049 3384.320068 3360.280029 3365.100098 17830000 3365.100098
"1992-08-06" 3365.100098 3365.679932 3338.929932 3340.600098 21950000 3340.600098
"1992-08-07" 3340.600098 3369.72998 3331.370117 3332.199951 22310000 3332.199951
"1992-08-10" 3332.199951 3337.580078 3316.780029 3337.560059 15580000 3337.560059
"1992-08-11" 3337.600098 3342.179932 3314.350098 3331.100098 18000000 3331.100098
"1992-08-12" 3331.100098 3342.179932 3310.840088 3320.800049 15480000 3320.800049
"1992-08-13" 3320.800049 3337.040039 3306.790039 3313.300049 19900000 3313.300049
"1992-08-14" 3313.300049 3331.909912 3311.110107 3328.899902 15400000 3328.899902
"1992-08-17" 3328.899902 3338.929932 3321.639893 3324.899902 13860000 3324.899902
"1992-08-18" 3324.899902 3332.449951 3315.699951 3329.5 12930000 3329.5
"1992-08-19" 3329.5 3335.689941 3307.060059 3307.100098 14420000 3307.100098
"1992-08-20" 3307.100098 3315.429932 3295.439941 3304.899902 14690000 3304.899902
"1992-08-21" 3304.899902 3324.080078 3254.100098 3254.100098 21610000 3254.100098
"1992-08-24" 3254.100098 3254.100098 3223.040039 3228.199951 18360000 3228.199951
"1992-08-25" 3228.199951 3235.189941 3207.100098 3232.199951 22460000 3232.199951
"1992-08-26" 3232.199951 3250.050049 3225.469971 3246.800049 17870000 3246.800049
"1992-08-27" 3246.800049 3273.02002 3246.800049 3254.600098 19790000 3254.600098
"1992-08-28" 3254.600098 3269.77002 3249.780029 3267.600098 14430000 3267.600098
"1992-08-31" 3267.600098 3274.100098 3254.370117 3257.399902 12800000 3257.399902
"1992-09-01" 3257.399902 3266.26001 3254.100098 3266.26001 15460000 3266.26001
"1992-09-02" 3266.300049 3292.469971 3263.830078 3290.300049 18670000 3290.300049
"1992-09-03" 3290.300049 3313.540039 3285.179932 3292.199951 23480000 3292.199951
"1992-09-04" 3292.199951 3296.52002 3277.610107 3281.899902 13210000 3281.899902
"1992-09-08" 3281.899902 3282.73999 3257.620117 3260.600098 15630000 3260.600098
"1992-09-09" 3260.600098 3273.02002 3258.159912 3271.399902 18870000 3271.399902
"1992-09-10" 3271.399902 3312.72998 3270.850098 3305.199951 22820000 3305.199951
"1992-09-11" 3305.199951 3317.320068 3300.840088 3305.699951 16780000 3305.699951
"1992-09-14" 3306.800049 3376.48999 3306.790039 3376.199951 30720000 3376.199951
"1992-09-15" 3375.399902 3375.409912 3323 3327.300049 20210000 3327.300049
"1992-09-16" 3327.300049 3333.889893 3307.600098 3319.199951 26850000 3319.199951
"1992-09-17" 3319.199951 3328.669922 3311.379883 3315.699951 20170000 3315.699951
"1992-09-18" 3315.699951 3327.320068 3308.679932 3327.100098 24980000 3327.100098
"1992-09-21" 3327.100098 3327.840088 3310.570068 3320.800049 15850000 3320.800049
"1992-09-22" 3320.800049 3321.100098 3280.040039 3280.899902 21070000 3280.899902
"1992-09-23" 3280.899902 3287.600098 3264.909912 3278.699951 23860000 3278.699951
"1992-09-24" 3279 3294.899902 3278.959961 3287.899902 26240000 3287.899902
"1992-09-25" 3287.899902 3289.77002 3244.840088 3250.300049 22110000 3250.300049
"1992-09-28" 3250.300049 3276.26001 3242.76001 3276.26001 18020000 3276.26001
"1992-09-29" 3276.300049 3280.040039 3259.23999 3266.800049 22280000 3266.800049
"1992-09-30" 3266.800049 3276.800049 3264.370117 3271.699951 19290000 3271.699951
"1992-10-01" 3271.699951 3280.850098 3246 3254.399902 21020000 3254.399902
"1992-10-02" 3254.399902 3259.23999 3198.719971 3200.600098 20670000 3200.600098
"1992-10-05" 3200.600098 3200.610107 3095.790039 3179 37360000 3179
"1992-10-06" 3179 3191.969971 3157.659912 3178.199951 20220000 3178.199951
"1992-10-07" 3178.199951 3187.909912 3145.77002 3152.300049 19530000 3152.300049
"1992-10-08" 3152.300049 3178.189941 3145.77002 3176 22490000 3176
"1992-10-09" 3176 3176.300049 3131.719971 3136.600098 19310000 3136.600098
"1992-10-12" 3136.600098 3174.679932 3136.310059 3174.399902 14260000 3174.399902
"1992-10-13" 3174.399902 3211.959961 3167.649902 3201.399902 20360000 3201.399902
"1992-10-14" 3201.399902 3217.090088 3179 3195.5 18730000 3195.5
"1992-10-15" 3195.5 3198.449951 3167.379883 3174.699951 32240000 3174.699951
"1992-10-16" 3174.699951 3180.350098 3142.530029 3174.399902 40880000 3174.399902
"1992-10-19" 3174.399902 3197.639893 3169 3188.5 26190000 3188.5
"1992-10-20" 3188.5 3213.040039 3179 3186 26500000 3186
"1992-10-21" 3186 3199.800049 3179.810059 3187.100098 24690000 3187.100098
"1992-10-22" 3187.100098 3202.5 3174.679932 3200.899902 23070000 3200.899902
"1992-10-23" 3200.899902 3215.199951 3196.02002 3207.600098 26490000 3207.600098
"1992-10-26" 3207.600098 3244.919922 3205.199951 3244.100098 23440000 3244.100098
"1992-10-27" 3244.100098 3251.399902 3221.949951 3235.699951 24860000 3235.699951
"1992-10-28" 3235.699951 3251.399902 3224.120117 3251.399902 29930000 3251.399902
"1992-10-29" 3251.399902 3254.909912 3236.810059 3246.300049 20070000 3246.300049
"1992-10-30" 3230.600098 3230.600098 3224.120117 3226.300049 18450000 3226.300049
"1992-11-02" 3226.300049 3262.209961 3221.409912 3262.199951 23860000 3262.199951
"1992-11-03" 3262.199951 3266.800049 3236.810059 3252.5 25520000 3252.5
"1992-11-04" 3252.5 3268.149902 3219.52002 3223 20330000 3223
"1992-11-05" 3223 3245.189941 3215.199951 3243.800049 27030000 3243.800049
"1992-11-06" 3243.800049 3250.050049 3234.350098 3240.100098 23660000 3240.100098
"1992-11-09" 3240.100098 3259.780029 3231.679932 3240.899902 19980000 3240.899902
"1992-11-10" 3240.899902 3252.47998 3224.659912 3225.5 21540000 3225.5
"1992-11-11" 3225.5 3245.72998 3219.25 3240.300049 22660000 3240.300049
"1992-11-12" 3240.300049 3250.050049 3230.870117 3239.800049 22880000 3239.800049
"1992-11-13" 3239.800049 3240.600098 3224.120117 3233 19110000 3233
"1992-11-16" 3233 3233.030029 3203.850098 3205.699951 17400000 3205.699951
"1992-11-17" 3205.699951 3211.959961 3184.669922 3193.300049 18600000 3193.300049
"1992-11-18" 3193.300049 3214.929932 3191.429932 3207.399902 23240000 3207.399902
"1992-11-19" 3207.399902 3216.820068 3200.610107 3209.5 21590000 3209.5
"1992-11-20" 3209.800049 3231.139893 3209.800049 3227.399902 34640000 3227.399902
"1992-11-23" 3227.399902 3234.110107 3214.659912 3223 23660000 3223
"1992-11-24" 3223 3265.98999 3221.679932 3248.699951 28070000 3248.699951
"1992-11-25" 3248.699951 3269.22998 3247.080078 3266.300049 23070000 3266.300049
"1992-11-27" 3266.300049 3296.25 3266.26001 3282.199951 12440000 3282.199951
"1992-11-30" 3282.699951 3308.409912 3282.699951 3305.199951 23060000 3305.199951
"1992-12-01" 3305.199951 3307.870117 3286.25 3294.399902 32070000 3294.399902
"1992-12-02" 3294.399902 3297.060059 3280.310059 3286.300049 21220000 3286.300049
"1992-12-03" 3286.300049 3291.659912 3268.959961 3276.5 20720000 3276.5
"1992-12-04" 3276.5 3298.949951 3272.469971 3288.699951 23710000 3288.699951
"1992-12-07" 3289 3307.600098 3288.949951 3307.300049 25690000 3307.300049
"1992-12-08" 3307.300049 3323.540039 3303.540039 3322.199951 23040000 3322.199951
"1992-12-09" 3322.199951 3335.689941 3308.139893 3323.800049 22660000 3323.800049
"1992-12-10" 3323.800049 3323.810059 3300.570068 3312.199951 20230000 3312.199951
"1992-12-11" 3311.899902 3311.919922 3301.110107 3304.100098 13550000 3304.100098
"1992-12-14" 3304.100098 3317.050049 3292.199951 3292.199951 16700000 3292.199951
"1992-12-15" 3292.199951 3295.439941 3279.5 3284.399902 29640000 3284.399902
"1992-12-16" 3284.399902 3295.709961 3248.159912 3255.199951 30870000 3255.199951
"1992-12-17" 3255.199951 3271.929932 3251.399902 3269.199951 28370000 3269.199951
"1992-12-18" 3270.899902 3313.540039 3270.850098 3313.300049 48430000 3313.300049
"1992-12-21" 3313.300049 3318.399902 3303.27002 3312.5 26680000 3312.5
"1992-12-22" 3312.5 3328.939941 3301.649902 3321.100098 25970000 3321.100098
"1992-12-23" 3321.100098 3332.719971 3313.540039 3313.540039 21980000 3313.540039
"1992-12-24" 3313.5 3328.129883 3313 3326.199951 9930000 3326.199951
"1992-12-28" 3326.199951 3333.26001 3309.219971 3333.26001 13930000 3333.26001
"1992-12-29" 3333.300049 3352.709961 3306.52002 3310.800049 25400000 3310.800049
"1992-12-30" 3310.800049 3328.669922 3309.76001 3321.100098 16000000 3321.100098
"1992-12-31" 3321.100098 3327.860107 3301.110107 3301.110107 13860000 3301.110107
"1993-01-04" 3301.100098 3319.209961 3298.679932 3309.199951 21400000 3309.199951
"1993-01-05" 3309.199951 3320.830078 3300.570068 3307.899902 28060000 3307.899902
"1993-01-06" 3307.899902 3312.189941 3290.580078 3305.199951 35790000 3305.199951
"1993-01-07" 3305.199951 3313.27002 3260.860107 3269 36820000 3269
"1993-01-08" 3269 3269 3231.949951 3251.699951 30690000 3251.699951
"1993-01-11" 3251.699951 3262.75 3250.050049 3262.75 24500000 3262.75
"1993-01-12" 3262.800049 3268.689941 3240.060059 3264.600098 29660000 3264.600098
"1993-01-13" 3264.600098 3269.5 3243.840088 3263.600098 28950000 3263.600098
"1993-01-14" 3263.600098 3279.22998 3251.129883 3267.899902 36150000 3267.899902
"1993-01-15" 3267.899902 3285.169922 3258.159912 3271.100098 39270000 3271.100098
"1993-01-18" 3271.100098 3275.719971 3263.02002 3274.899902 23030000 3274.899902
"1993-01-19" 3274.899902 3283.280029 3254.370117 3256 35680000 3256
"1993-01-20" 3256 3264.100098 3240.600098 3242 26680000 3242
"1993-01-21" 3242 3257.620117 3231.949951 3253 27040000 3253
"1993-01-22" 3253 3267.340088 3250.050049 3256.800049 30760000 3256.800049
"1993-01-25" 3257.899902 3294.899902 3257.889893 3292.199951 35840000 3292.199951
"1993-01-26" 3292.199951 3320.02002 3291.659912 3299 47430000 3299
"1993-01-27" 3299 3301.649902 3274.909912 3291.399902 32270000 3291.399902
"1993-01-28" 3291.399902 3308.409912 3289.77002 3306.300049 27930000 3306.300049
"1993-01-29" 3306.300049 3315.159912 3298.949951 3310 22060000 3310
"1993-02-01" 3310 3332.449951 3309.48999 3332.199951 27910000 3332.199951
"1993-02-02" 3332.199951 3334.879883 3318.669922 3328.699951 27290000 3328.699951
"1993-02-03" 3328.899902 3379.459961 3328.899902 3373.800049 35290000 3373.800049
"1993-02-04" 3374.100098 3423.77002 3374.060059 3416.699951 36250000 3416.699951
"1993-02-05" 3416.699951 3443.219971 3411.340088 3442.100098 38720000 3442.100098
"1993-02-08" 3442.100098 3456.72998 3429.439941 3437.5 29460000 3437.5
"1993-02-09" 3437.5 3437.540039 3407.830078 3414.600098 23530000 3414.600098
"1993-02-10" 3414.600098 3424.580078 3394.320068 3412.399902 26770000 3412.399902
"1993-02-11" 3412.399902 3442.679932 3411.879883 3422.699951 29250000 3422.699951
"1993-02-12" 3422.699951 3425.659912 3392.429932 3392.429932 22870000 3392.429932
"1993-02-16" 3392.199951 3392.199951 3304.620117 3309.5 38580000 3309.5
"1993-02-17" 3309.5 3317.590088 3290.310059 3312.199951 31700000 3312.199951
"1993-02-18" 3312.199951 3348.659912 3266.800049 3302.199951 33650000 3302.199951
"1993-02-19" 3302.199951 3322.179932 3287.870117 3322.179932 30520000 3322.179932
"1993-02-22" 3322.199951 3345.959961 3317.050049 3342.98999 34140000 3342.98999
"1993-02-23" 3343 3353.52002 3316.780029 3323.27002 34930000 3323.27002
"1993-02-24" 3323.300049 3356.77002 3322.179932 3356.5 29410000 3356.5
"1993-02-25" 3356.5 3365.139893 3343.26001 3365.139893 25250000 3365.139893
"1993-02-26" 3365.100098 3378.110107 3351.360107 3370.810059 21990000 3370.810059
"1993-03-01" 3370.800049 3383.780029 3350.01001 3355.409912 21770000 3355.409912
"1993-03-02" 3355.399902 3400.800049 3343.26001 3400.530029 25310000 3400.530029
"1993-03-03" 3400.5 3413.77002 3391.620117 3404.040039 25160000 3404.040039
"1993-03-04" 3404 3409.449951 3388.909912 3398.909912 21250000 3398.909912
"1993-03-05" 3398.899902 3433.219971 3391.889893 3404.580078 28020000 3404.580078
"1993-03-08" 3404.600098 3471.040039 3391.889893 3469.419922 32460000 3469.419922
"1993-03-09" 3469.399902 3482.120117 3462.399902 3472.120117 28120000 3472.120117
"1993-03-10" 3472.100098 3478.340088 3449.429932 3478.340088 28730000 3478.340088
"1993-03-11" 3478.300049 3479.689941 3450.51001 3457 24220000 3457
"1993-03-12" 3456.699951 3456.72998 3403.77002 3427.820068 25650000 3427.820068
"1993-03-15" 3427.800049 3442.409912 3426.469971 3442.409912 16910000 3442.409912
"1993-03-16" 3442.399902 3449.429932 3438.080078 3442.949951 16730000 3442.949951
"1993-03-17" 3443 3444.840088 3422.959961 3426.73999 19970000 3426.73999
"1993-03-18" 3426.73999 3477.530029 3426.73999 3465.639893 24480000 3465.639893
"1993-03-19" 3465.600098 3477.26001 3459.159912 3471.580078 35360000 3471.580078
"1993-03-22" 3470.77002 3470.77002 3444.030029 3463.47998 25670000 3463.47998
"1993-03-23" 3463.5 3469.689941 3453.47998 3461.860107 21810000 3461.860107
"1993-03-24" 3450.5 3450.5 3430.25 3445.379883 36020000 3445.379883
"1993-03-25" 3445.399902 3472.669922 3445.379883 3461.320068 32190000 3461.320068
"1993-03-26" 3461.300049 3471.310059 3439.439941 3439.97998 25300000 3439.97998
"1993-03-29" 3440.300049 3478.340088 3440.25 3455.100098 21850000 3455.100098
"1993-03-30" 3455.100098 3458.620117 3434.840088 3457.27002 23450000 3457.27002
"1993-03-31" 3457.300049 3470.77002 3435.110107 3435.110107 25670000 3435.110107
"1993-04-01" 3435.100098 3452.669922 3432.139893 3439.439941 20660000 3439.439941
"1993-04-02" 3439.399902 3439.439941 3365.409912 3370.810059 53740000 3370.810059
"1993-04-05" 3370.800049 3381.350098 3364.870117 3379.189941 35090000 3379.189941
"1993-04-06" 3379.199951 3391.620117 3363.790039 3377.570068 34650000 3377.570068
"1993-04-07" 3377.600098 3397.830078 3372.97998 3397.02002 33620000 3397.02002
"1993-04-08" 3397 3408.100098 3378.649902 3396.47998 35880000 3396.47998
"1993-04-12" 3396.5 3434.840088 3395.669922 3428.090088 24990000 3428.090088
"1993-04-13" 3428.399902 3450.780029 3428.360107 3444.030029 30070000 3444.030029
"1993-04-14" 3444 3461.860107 3441.600098 3455.639893 24620000 3455.639893
"1993-04-15" 3455.600098 3466.179932 3437.540039 3455.919922 27510000 3455.919922
"1993-04-16" 3456.5 3478.610107 3456.459961 3478.610107 31770000 3478.610107
"1993-04-19" 3478.600098 3481.580078 3457.810059 3466.98999 25050000 3466.98999
"1993-04-20" 3467 3468.610107 3420.25 3443.48999 32410000 3443.48999
"1993-04-21" 3443.5 3453.47998 3426.73999 3439.439941 27720000 3439.439941
"1993-04-22" 3439.399902 3471.040039 3423.77002 3429.169922 34030000 3429.169922
"1993-04-23" 3428.600098 3428.629883 3403.5 3413.77002 27600000 3413.77002
"1993-04-26" 3413.800049 3425.659912 3387.02002 3398.370117 27070000 3398.370117
"1993-04-27" 3398.399902 3416.73999 3383.23999 3415.929932 29780000 3415.929932
"1993-04-28" 3415.899902 3424.580078 3395.399902 3413.5 39030000 3413.5
"1993-04-29" 3413.5 3427.01001 3392.429932 3425.120117 27410000 3425.120117
"1993-04-30" 3425.100098 3446.189941 3422.409912 3427.550049 23290000 3427.550049
"1993-05-03" 3439.439941 3459.429932 3439.439941 3446.459961 22190000 3446.459961
"1993-05-04" 3446.5 3459.429932 3439.439941 3446.189941 22790000 3446.189941
"1993-05-05" 3446.199951 3457.399902 3439.409912 3449.100098 25640000 3449.100098
"1993-05-06" 3449.100098 3454.350098 3439.129883 3441.899902 24460000 3441.899902
"1993-05-07" 3441.899902 3447.98999 3427.22998 3437.189941 25390000 3437.189941
"1993-05-10" 3437.199951 3467.919922 3435.26001 3443.280029 26170000 3443.280029
"1993-05-11" 3443.300049 3468.75 3435.26001 3468.75 21360000 3468.75
"1993-05-12" 3468.800049 3483.139893 3458.22998 3482.310059 26630000 3482.310059
"1993-05-13" 3482 3482.030029 3447.709961 3447.98999 27250000 3447.98999
"1993-05-14" 3448 3457.120117 3437.469971 3443.01001 18370000 3443.01001
"1993-05-17" 3437.5 3451.300049 3428.899902 3449.929932 17680000 3449.929932
"1993-05-18" 3449.899902 3454.629883 3422.52002 3444.389893 22040000 3444.389893
"1993-05-19" 3444.399902 3503.350098 3415.330078 3500.030029 36140000 3500.030029
"1993-05-20" 3500 3523.280029 3494.77002 3523.280029 26620000 3523.280029
"1993-05-21" 3523.300049 3524.110107 3476.219971 3492.830078 25660000 3492.830078
"1993-05-24" 3492.800049 3513.590088 3485.629883 3507.780029 17840000 3507.780029
"1993-05-25" 3507.800049 3519.120117 3501.689941 3516.629883 19740000 3516.629883
"1993-05-26" 3516.600098 3548.189941 3513.860107 3540.159912 24440000 3540.159912
"1993-05-27" 3541 3565.070068 3540.98999 3554.830078 24550000 3554.830078
"1993-05-28" 3554.800049 3554.830078 3510.27002 3527.429932 17700000 3527.429932
"1993-06-01" 3527.429932 3569.780029 3527.429932 3552.340088 18550000 3552.340088
"1993-06-02" 3552.300049 3562.300049 3543.76001 3553.449951 19610000 3553.449951
"1993-06-03" 3553.5 3553.719971 3531.580078 3544.870117 19830000 3544.870117
"1993-06-04" 3544.899902 3545.969971 3530.199951 3545.139893 17300000 3545.139893
"1993-06-07" 3545.100098 3550.120117 3527.699951 3532.129883 18010000 3532.129883
"1993-06-08" 3532.100098 3533.23999 3506.110107 3510.540039 18590000 3510.540039
"1993-06-09" 3510.5 3530.75 3505.280029 3511.929932 19110000 3511.929932
"1993-06-10" 3511.899902 3516.909912 3483.969971 3491.719971 22010000 3491.719971
"1993-06-11" 3492 3514.969971 3492 3505.01001 20440000 3505.01001
"1993-06-14" 3505 3519.120117 3504.449951 3514.689941 18850000 3514.689941
"1993-06-15" 3514.100098 3514.139893 3491.719971 3492 22690000 3492
"1993-06-16" 3492 3512.76001 3475.939941 3511.649902 24410000 3511.649902
"1993-06-17" 3511.699951 3525.209961 3506.389893 3521.889893 19950000 3521.889893
"1993-06-18" 3528.300049 3528.300049 3494.5 3494.77002 28860000 3494.77002
"1993-06-21" 3494.800049 3511.929932 3491.719971 3510.820068 20250000 3510.820068
"1993-06-22" 3510.800049 3511.370117 3489.51001 3497.530029 22830000 3497.530029
"1993-06-23" 3497.5 3497.810059 3466.810059 3466.810059 26330000 3466.810059
"1993-06-24" 3466.800049 3493.110107 3462.659912 3490.610107 22990000 3490.610107
"1993-06-25" 3490.600098 3501.129883 3485.629883 3490.889893 16030000 3490.889893
"1993-06-28" 3491.199951 3531.580078 3491.169922 3530.199951 19180000 3530.199951
"1993-06-29" 3530.199951 3530.469971 3505.840088 3518.850098 21210000 3518.850098
"1993-06-30" 3518.899902 3525.77002 3512.76001 3516.080078 24110000 3516.080078
"1993-07-01" 3516.100098 3523 3503.620117 3510.540039 22680000 3510.540039
"1993-07-02" 3510.5 3511.100098 3480.929932 3483.969971 19160000 3483.969971
"1993-07-06" 3484 3492.830078 3449.929932 3449.929932 19400000 3449.929932
"1993-07-07" 3449.929932 3476.5 3449.929932 3475.669922 23220000 3475.669922
"1993-07-08" 3475.699951 3517.189941 3475.389893 3514.419922 31020000 3514.419922
"1993-07-09" 3514.399902 3527.97998 3507.219971 3521.060059 23630000 3521.060059
"1993-07-12" 3521.100098 3526.040039 3514.969971 3524.379883 17440000 3524.379883
"1993-07-13" 3524.399902 3533.340088 3509.850098 3515.439941 22810000 3515.439941
"1993-07-14" 3515.399902 3550.649902 3515.159912 3542.550049 23040000 3542.550049
"1993-07-15" 3542.600098 3550.929932 3526.060059 3550.929932 22820000 3550.929932
"1993-07-16" 3550.899902 3550.929932 3525.219971 3528.290039 26990000 3528.290039
"1993-07-19" 3528.300049 3540.870117 3524.659912 3535.280029 22240000 3535.280029
"1993-07-20" 3535.300049 3548.969971 3511.530029 3544.780029 30110000 3544.780029
"1993-07-21" 3544.800049 3556.52002 3532.77002 3555.399902 21030000 3555.399902
"1993-07-22" 3555.100098 3555.120117 3521.310059 3525.219971 20720000 3525.219971
"1993-07-23" 3525.199951 3548.689941 3524.100098 3546.73999 19690000 3546.73999
"1993-07-26" 3546.73999 3571.050049 3546.73999 3567.699951 19570000 3567.699951
"1993-07-27" 3567.699951 3583.5 3549.25 3565.459961 30150000 3565.459961
"1993-07-28" 3565.5 3566.02002 3544.780029 3553.449951 32370000 3553.449951
"1993-07-29" 3553.5 3579.709961 3551.48999 3567.419922 27590000 3567.419922
"1993-07-30" 3567.100098 3567.139893 3530.810059 3539.469971 25300000 3539.469971
"1993-08-02" 3539.5 3562.669922 3536.959961 3560.98999 20980000 3560.98999
"1993-08-03" 3561 3566.02002 3547.300049 3561.27002 23060000 3561.27002
"1993-08-04" 3561.300049 3562.110107 3548.969971 3552.050049 23760000 3552.050049
"1993-08-05" 3552.100098 3560.149902 3537.800049 3548.969971 18220000 3548.969971
"1993-08-06" 3549 3566.02002 3548.689941 3560.429932 21460000 3560.429932
"1993-08-09" 3560.399902 3585.300049 3554.840088 3576.080078 22450000 3576.080078
"1993-08-10" 3576.100098 3579.429932 3564.620117 3572.72998 23000000 3572.72998
"1993-08-11" 3573.300049 3584.179932 3573.290039 3583.350098 22030000 3583.350098
"1993-08-12" 3583.399902 3595.080078 3552.330078 3569.090088 22390000 3569.090088
"1993-08-13" 3569.100098 3576.639893 3563.22998 3569.649902 17740000 3569.649902
"1993-08-16" 3569.699951 3591.72998 3564.340088 3579.149902 24820000 3579.149902
"1993-08-17" 3579.199951 3590.610107 3574.120117 3586.97998 25650000 3586.97998
"1993-08-18" 3587 3617.719971 3586.97998 3604.860107 35860000 3604.860107
"1993-08-19" 3604.899902 3612.129883 3597.600098 3612.129883 33920000 3612.129883
"1993-08-20" 3612.100098 3615.47998 3595.360107 3615.47998 32040000 3615.47998
"1993-08-23" 3614.600098 3614.639893 3595.639893 3605.97998 20750000 3605.97998
"1993-08-24" 3606 3639.23999 3604.580078 3638.959961 24980000 3638.959961
"1993-08-25" 3639 3657.959961 3638.959961 3652.090088 30750000 3652.090088
"1993-08-26" 3652.100098 3663.830078 3640.909912 3648.179932 26540000 3648.179932
"1993-08-27" 3648.179932 3648.179932 3624.97998 3640.629883 18760000 3640.629883
"1993-08-30" 3640.600098 3655.159912 3637.840088 3643.98999 17750000 3643.98999
"1993-08-31" 3641.300049 3651.300049 3633.370117 3651.25 19700000 3651.25
"1993-09-01" 3651.300049 3655.719971 3638.120117 3645.100098 22410000 3645.100098
"1993-09-02" 3645.100098 3649.850098 3623.870117 3626.100098 24090000 3626.100098
"1993-09-03" 3626.100098 3638.399902 3616.600098 3633.929932 16950000 3633.929932
"1993-09-07" 3633.899902 3636.439941 3600.389893 3607.100098 18170000 3607.100098
"1993-09-08" 3607.100098 3608.780029 3573.570068 3588.929932 23420000 3588.929932
"1993-09-09" 3588.899902 3598.98999 3575.800049 3589.48999 19730000 3589.48999
"1993-09-10" 3589.5 3622.469971 3588.379883 3621.629883 21340000 3621.629883
"1993-09-13" 3621.909912 3639.23999 3621.909912 3634.209961 20670000 3634.209961
"1993-09-14" 3634.199951 3634.209961 3606.820068 3615.76001 18550000 3615.76001
"1993-09-15" 3615.800049 3636.719971 3586.139893 3633.649902 27710000 3633.649902
"1993-09-16" 3633.649902 3633.649902 3617.439941 3630.850098 18230000 3630.850098
"1993-09-17" 3630.570068 3630.570068 3600.669922 3613.25 50350000 3613.25
"1993-09-20" 3613.300049 3621.350098 3575.52002 3575.800049 19610000 3575.800049
"1993-09-21" 3575.800049 3584.179932 3507.060059 3537.23999 30360000 3537.23999
"1993-09-22" 3537.199951 3557.080078 3529.129883 3547.02002 27420000 3547.02002
"1993-09-23" 3547 3554.280029 3530.810059 3539.75 25320000 3539.75
"1993-09-24" 3539.800049 3548.419922 3528.570068 3543.110107 20370000 3543.110107
"1993-09-27" 3543.100098 3573.840088 3542.830078 3567.699951 19560000 3567.699951
"1993-09-28" 3567.699951 3571.330078 3559.870117 3566.02002 18740000 3566.02002
"1993-09-29" 3566 3576.360107 3554.280029 3566.300049 21860000 3566.300049
"1993-09-30" 3566.300049 3567.699951 3547.860107 3555.120117 22930000 3555.120117
"1993-10-01" 3555.100098 3587.26001 3553.719971 3581.110107 24150000 3581.110107
"1993-10-04" 3581.100098 3584.459961 3566.860107 3577.76001 17830000 3577.76001
"1993-10-05" 3577.800049 3599.27002 3575.52002 3587.26001 24010000 3587.26001
"1993-10-06" 3587.300049 3605.97998 3584.179932 3598.98999 21830000 3598.98999
"1993-10-07" 3599 3600.669922 3583.070068 3583.629883 18000000 3583.629883
"1993-10-08" 3583.600098 3597.040039 3557.360107 3584.73999 19300000 3584.73999
"1993-10-11" 3584.699951 3597.040039 3583.629883 3593.409912 14950000 3593.409912
"1993-10-12" 3593.399902 3602.629883 3588.659912 3593.129883 21130000 3593.129883
"1993-10-13" 3593.100098 3608.219971 3588.659912 3603.189941 27770000 3603.189941
"1993-10-14" 3603.199951 3637.5 3598.439941 3621.629883 39740000 3621.629883
"1993-10-15" 3621.600098 3642.310059 3618.840088 3629.72998 36390000 3629.72998
"1993-10-18" 3629.699951 3646.5 3620.22998 3642.310059 29180000 3642.310059
"1993-10-19" 3642.300049 3653.209961 3623.870117 3635.320068 24920000 3635.320068
"1993-10-20" 3635.300049 3645.100098 3629.449951 3645.100098 19670000 3645.100098
"1993-10-21" 3645.100098 3656 3630.850098 3636.159912 23140000 3636.159912
"1993-10-22" 3637.300049 3676.959961 3637.280029 3649.300049 27840000 3649.300049
"1993-10-25" 3649.300049 3676.959961 3644.820068 3673.610107 25720000 3673.610107
"1993-10-26" 3673.600098 3674.72998 3654.050049 3672.48999 27070000 3672.48999
"1993-10-27" 3672.5 3673.330078 3654.330078 3664.659912 27130000 3664.659912
"1993-10-28" 3664.699951 3708.820068 3664.659912 3687.860107 34530000 3687.860107
"1993-10-29" 3687.899902 3690.929932 3675 3680.590088 24830000 3680.590088
"1993-11-01" 3680.600098 3695.120117 3674.449951 3692.610107 22940000 3692.610107
"1993-11-02" 3692.600098 3703.22998 3667.459961 3697.639893 32640000 3697.639893
"1993-11-03" 3697.600098 3700.429932 3644.540039 3661.870117 34190000 3661.870117
"1993-11-04" 3661.899902 3670.530029 3623.870117 3624.97998 25030000 3624.97998
"1993-11-05" 3625 3644.540039 3600.669922 3643.429932 26950000 3643.429932
"1993-11-08" 3643.399902 3661.030029 3634.47998 3647.899902 21130000 3647.899902
"1993-11-09" 3647.899902 3669.969971 3640.070068 3640.070068 24890000 3640.070068
"1993-11-10" 3640.100098 3663.550049 3631.969971 3663.550049 31390000 3663.550049
"1993-11-11" 3663.600098 3679.76001 3658.52002 3662.429932 32580000 3662.429932
"1993-11-12" 3663 3691.209961 3662.98999 3684.5 29940000 3684.5
"1993-11-15" 3684.5 3687.820068 3669.969971 3677.52002 23520000 3677.52002
"1993-11-16" 3677.5 3711.889893 3668.580078 3710.77002 29660000 3710.77002
"1993-11-17" 3710.800049 3717.76001 3684.51001 3704.350098 34120000 3704.350098
"1993-11-18" 3704.350098 3704.350098 3668.02002 3685.340088 38270000 3685.340088
"1993-11-19" 3685.300049 3694.01001 3657.120117 3694.01001 31060000 3694.01001
"1993-11-22" 3693.169922 3693.169922 3650.689941 3670.25 28660000 3670.25
"1993-11-23" 3670.300049 3684.51001 3663.550049 3674.169922 31770000 3674.169922
"1993-11-24" 3674.199951 3690.649902 3672.48999 3687.580078 20270000 3687.580078
"1993-11-26" 3687.600098 3697.919922 3675.560059 3683.949951 8880000 3683.949951
"1993-11-29" 3684 3700.709961 3676.120117 3677.800049 25570000 3677.800049
"1993-11-30" 3677.800049 3698.76001 3673.610107 3683.949951 23220000 3683.949951
"1993-12-01" 3685.100098 3711.610107 3685.060059 3697.080078 27910000 3697.080078
"1993-12-02" 3697.100098 3707.699951 3690.649902 3702.110107 19520000 3702.110107
"1993-12-03" 3702.100098 3709.939941 3694.290039 3704.070068 19750000 3704.070068
"1993-12-06" 3704.100098 3721.110107 3702.110107 3710.209961 29020000 3710.209961
"1993-12-07" 3710.199951 3723.629883 3709.939941 3718.879883 27120000 3718.879883
"1993-12-08" 3718.899902 3735.090088 3716.080078 3734.530029 22100000 3734.530029
"1993-12-09" 3734.5 3748.780029 3725.860107 3729.780029 22570000 3729.780029
"1993-12-10" 3729.800049 3741.22998 3723.909912 3740.669922 21350000 3740.669922
"1993-12-13" 3740.699951 3766.659912 3732.01001 3764.429932 21680000 3764.429932
"1993-12-14" 3764.399902 3770.02002 3741.51001 3742.629883 29490000 3742.629883
"1993-12-15" 3742.600098 3743.75 3716.919922 3716.919922 34310000 3716.919922
"1993-12-16" 3716.899902 3734.810059 3713.850098 3726.139893 29050000 3726.139893
"1993-12-17" 3726.100098 3751.570068 3723.350098 3751.570068 38900000 3751.570068
"1993-12-20" 3751.600098 3760.52002 3742.629883 3755.209961 21960000 3755.209961
"1993-12-21" 3755.199951 3756.040039 3736.76001 3745.149902 22390000 3745.149902
"1993-12-22" 3745.199951 3762.75 3744.870117 3762.189941 23490000 3762.189941
"1993-12-23" 3762.199951 3774.209961 3757.439941 3757.719971 22630000 3757.719971
"1993-12-27" 3757.699951 3792.929932 3755.76001 3792.929932 16280000 3792.929932
"1993-12-28" 3792.899902 3796.560059 3779.800049 3793.77002 17470000 3793.77002
"1993-12-29" 3793.800049 3799.919922 3782.030029 3794.330078 19680000 3794.330078
"1993-12-30" 3794.300049 3794.889893 3769.73999 3775.879883 15850000 3775.879883
"1993-12-31" 3775.899902 3792.090088 3754.090088 3754.090088 14730000 3754.090088
"1994-01-03" 3754.100098 3764.98999 3745.429932 3756.600098 24960000 3756.600098
"1994-01-04" 3756.600098 3783.899902 3742.810059 3783.899902 30500000 3783.899902
"1994-01-05" 3783.899902 3798.820068 3771.800049 3798.820068 43950000 3798.820068
"1994-01-06" 3798.800049 3813.169922 3798.25 3803.879883 36320000 3803.879883
"1994-01-07" 3803.899902 3826.389893 3799.100098 3820.77002 29210000 3820.77002
"1994-01-10" 3820.800049 3865.51001 3813.449951 3865.51001 32390000 3865.51001
"1994-01-11" 3864.949951 3864.949951 3845.810059 3850.310059 31440000 3850.310059
"1994-01-12" 3850.300049 3858.47998 3824.98999 3848.629883 31200000 3848.629883
"1994-01-13" 3848.300049 3848.340088 3829.209961 3842.429932 22900000 3842.429932
"1994-01-14" 3842.399902 3873.669922 3841.870117 3867.199951 26500000 3867.199951
"1994-01-17" 3867.199951 3878.459961 3856.219971 3870.290039 18550000 3870.290039
"1994-01-18" 3870.300049 3882.110107 3863.820068 3870.290039 30400000 3870.290039
"1994-01-19" 3870.300049 3885.48999 3864.379883 3884.370117 28700000 3884.370117
"1994-01-20" 3884.399902 3893.090088 3877.330078 3891.959961 25950000 3891.959961
"1994-01-21" 3892 3914.47998 3884.649902 3914.47998 30970000 3914.47998
"1994-01-24" 3914.5 3934.459961 3902.659912 3912.790039 27020000 3912.790039
"1994-01-25" 3912.800049 3920.949951 3887.179932 3895.340088 38410000 3895.340088
"1994-01-26" 3895.300049 3911.100098 3887.179932 3908 30050000 3908
"1994-01-27" 3908 3930.52002 3901.25 3926.300049 27770000 3926.300049
"1994-01-28" 3926.300049 3953.310059 3926.01001 3945.429932 25890000 3945.429932
"1994-01-31" 3945.429932 3985.959961 3945.429932 3978.360107 26450000 3978.360107
"1994-02-01" 3978.399902 3982.02002 3957.25 3964.01001 23150000 3964.01001
"1994-02-02" 3964 3976.949951 3956.689941 3975.540039 26990000 3975.540039
"1994-02-03" 3975.5 3975.540039 3948.530029 3967.659912 25090000 3967.659912
"1994-02-04" 3967.699951 3968.51001 3870.01001 3871.419922 34480000 3871.419922
"1994-02-07" 3871.399902 3910.26001 3859.040039 3906.320068 36370000 3906.320068
"1994-02-08" 3906.300049 3918.699951 3892.530029 3906.030029 30970000 3906.030029
"1994-02-09" 3906 3936.98999 3904.909912 3931.919922 29380000 3931.919922
"1994-02-10" 3931.899902 3938.399902 3893.929932 3895.340088 29890000 3895.340088
"1994-02-11" 3895.300049 3908.899902 3867.199951 3894.780029 21110000 3894.780029
"1994-02-14" 3894.800049 3923.199951 3880.139893 3904.060059 23220000 3904.060059
"1994-02-15" 3904.100098 3930.800049 3904.100098 3928.27002 24940000 3928.27002
"1994-02-16" 3928.300049 3949.649902 3927.139893 3937.27002 25320000 3937.27002
"1994-02-17" 3937.300049 3958.100098 3906.600098 3922.639893 31710000 3922.639893
"1994-02-18" 3922.600098 3923.199951 3880.139893 3887.459961 26280000 3887.459961
"1994-02-22" 3887.5 3911.659912 3885.77002 3911.659912 20610000 3911.659912
"1994-02-23" 3911.699951 3914.47998 3882.679932 3891.679932 23560000 3891.679932
"1994-02-24" 3890.800049 3890.840088 3837.370117 3839.899902 27420000 3839.899902
"1994-02-25" 3839.899902 3855.379883 3826.389893 3838.780029 23870000 3838.780029
"1994-02-28" 3838.800049 3852.280029 3632.02002 3832.02002 24200000 3832.02002
"1994-03-01" 3832 3835.679932 3786.149902 3809.22998 30290000 3809.22998
"1994-03-02" 3809.199951 3832.300049 3755.76001 3831.73999 38360000 3831.73999
"1994-03-03" 3831.699951 3832.580078 3808.659912 3824.419922 27300000 3824.419922
"1994-03-04" 3824.399902 3847.219971 3815.139893 3832.300049 25710000 3832.300049
"1994-03-07" 3832.300049 3861.850098 3832.02002 3856.219971 22150000 3856.219971
"1994-03-08" 3856.199951 3859.879883 3840.459961 3851.719971 28660000 3851.719971
"1994-03-09" 3851.699951 3856.51001 3829.77002 3853.409912 24820000 3853.409912
"1994-03-10" 3853.399902 3856.51001 3814.860107 3830.620117 24660000 3830.620117
"1994-03-11" 3830.600098 3862.699951 3815.419922 3862.699951 21390000 3862.699951
"1994-03-14" 3862.699951 3871.419922 3855.939941 3862.97998 24600000 3862.97998
"1994-03-15" 3863 3872.050049 3839.219971 3849.590088 27500000 3849.590088
"1994-03-16" 3849.600098 3866.290039 3836.629883 3848.149902 25830000 3848.149902
"1994-03-17" 3848.199951 3865.139893 3842.969971 3865.139893 26420000 3865.139893
"1994-03-18" 3865.100098 3895.649902 3848.149902 3895.649902 56360000 3895.649902
"1994-03-21" 3895.699951 3895.939941 3857.939941 3864.850098 20080000 3864.850098
"1994-03-22" 3864.899902 3879.530029 3861.389893 3862.550049 25090000 3862.550049
"1994-03-23" 3862.600098 3881.550049 3857.080078 3869.459961 23340000 3869.459961
"1994-03-24" 3869.459961 3869.459961 3803.23999 3821.090088 27440000 3821.090088
"1994-03-25" 3821.100098 3826.850098 3774.72998 3774.72998 21530000 3774.72998
"1994-03-28" 3774.699951 3779.050049 3728.379883 3762.350098 27190000 3762.350098
"1994-03-29" 3762.399902 3762.929932 3697.860107 3699.02002 26850000 3699.02002
"1994-03-30" 3699 3699.02002 3626.75 3626.75 44570000 3626.75
"1994-03-31" 3626.800049 3650.649902 3559.090088 3635.959961 47350000 3635.959961
"1994-04-04" 3634.5 3634.52002 3552.469971 3593.350098 43710000 3593.350098
"1994-04-05" 3593.929932 3680.300049 3593.929932 3675.409912 41360000 3675.409912
"1994-04-06" 3675.399902 3695.850098 3655.830078 3679.72998 34540000 3679.72998
"1994-04-07" 3679.699951 3697.290039 3657.840088 3693.26001 26900000 3693.26001
"1994-04-08" 3693.300049 3701.030029 3655.25 3674.26001 26120000 3674.26001
"1994-04-11" 3674.300049 3701.02002 3670.689941 3688.830078 22680000 3688.830078
"1994-04-12" 3688.800049 3704 3673.959961 3681.689941 21530000 3681.689941
"1994-04-13" 3681.699951 3685.860107 3631.129883 3661.469971 26330000 3661.469971
"1994-04-14" 3661.5 3674.550049 3640.350098 3663.25 26190000 3663.25
"1994-04-15" 3663.300049 3679.310059 3655.810059 3661.469971 29590000 3661.469971
"1994-04-18" 3661.5 3668.01001 3613.580078 3620.419922 26780000 3620.419922
"1994-04-19" 3620.399902 3642.129883 3582.939941 3619.820068 35380000 3619.820068
"1994-04-20" 3619.800049 3646 3570.149902 3598.709961 38020000 3598.709961
"1994-04-21" 3599.300049 3652.840088 3599.300049 3652.540039 38970000 3652.540039
"1994-04-22" 3652.5 3664.139893 3640.639893 3648.679932 27430000 3648.679932
"1994-04-25" 3648.699951 3706.080078 3648.679932 3705.780029 24330000 3705.780029
"1994-04-26" 3705.800049 3710.840088 3692.98999 3699.540039 23930000 3699.540039
"1994-04-28" 3699.5 3704.889893 3657.300049 3668.310059 31000000 3668.310059
"1994-04-29" 3668.300049 3689.719971 3659.379883 3681.689941 21890000 3681.689941
"1994-05-02" 3681.699951 3713.810059 3665.030029 3701.02002 25070000 3701.02002
"1994-05-03" 3701 3714.409912 3683.47998 3714.409912 24260000 3714.409912
"1994-05-04" 3714.399902 3715.600098 3684.959961 3697.75 21300000 3697.75
"1994-05-05" 3697.800049 3712.330078 3691.51001 3695.969971 21220000 3695.969971
"1994-05-06" 3695.669922 3695.669922 3641.540039 3669.5 28060000 3669.5
"1994-05-09" 3669.5 3669.790039 3625.179932 3629.040039 24440000 3629.040039
"1994-05-10" 3629.340088 3666.52002 3629.340088 3656.409912 30020000 3656.409912
"1994-05-11" 3656.399902 3661.76001 3623.100098 3629.040039 26130000 3629.040039
"1994-05-12" 3629.639893 3664.139893 3629.639893 3652.840088 24570000 3652.840088
"1994-05-13" 3652.800049 3665.030029 3637.370117 3659.679932 23350000 3659.679932
"1994-05-16" 3659.699951 3676.100098 3647.550049 3671.5 20920000 3671.5
"1994-05-17" 3671.5 3720.610107 3667.51001 3720.610107 28440000 3720.610107
"1994-05-18" 3720.600098 3741.179932 3700.659912 3732.889893 31180000 3732.889893
"1994-05-19" 3732.899902 3763.280029 3723.679932 3758.97998 29500000 3758.97998
"1994-05-20" 3759 3768.800049 3740.870117 3766.350098 32750000 3766.350098
"1994-05-23" 3765.699951 3765.72998 3727.060059 3742.409912 24120000 3742.409912
"1994-05-24" 3742.399902 3766.350098 3729.209961 3745.169922 31440000 3745.169922
"1994-05-25" 3745.199951 3755.300049 3721.22998 3755.300049 21710000 3755.300049
"1994-05-26" 3755.300049 3772.790039 3742.709961 3753.459961 27230000 3753.459961
"1994-05-27" 3753.5 3757.139893 3739.030029 3757.139893 18130000 3757.139893
"1994-05-31" 3757.100098 3767.290039 3742.060059 3758.370117 19630000 3758.370117
"1994-06-01" 3758.399902 3768.52002 3732.209961 3760.830078 25050000 3760.830078
"1994-06-02" 3760.800049 3770.360107 3753.75 3758.98999 23920000 3758.98999
"1994-06-03" 3759 3775.600098 3742.669922 3772.219971 24540000 3772.219971
"1994-06-06" 3772.199951 3793.439941 3768.209961 3768.52002 24280000 3768.52002
"1994-06-07" 3768.5 3773.129883 3752.209961 3755.909912 20420000 3755.909912
"1994-06-08" 3755.899902 3767.290039 3730.97998 3749.449951 21210000 3749.449951
"1994-06-09" 3749.5 3755.290039 3740.52002 3753.139893 23340000 3753.139893
"1994-06-10" 3753.100098 3779.600098 3751.909912 3773.449951 19160000 3773.449951
"1994-06-13" 3773.5 3787.23999 3759.969971 3783.120117 22290000 3783.120117
"1994-06-14" 3783.429932 3816.409912 3783.429932 3814.830078 30330000 3814.830078
"1994-06-15" 3814.800049 3823.389893 3783.75 3790.409912 27500000 3790.409912
"1994-06-16" 3790.399902 3811.340088 3785.340088 3811.340088 25210000 3811.340088
"1994-06-17" 3811.300049 3812.610107 3775.51001 3776.780029 44450000 3776.780029
"1994-06-20" 3776.100098 3776.139893 3729.850098 3741.899902 23160000 3741.899902
"1994-06-21" 3741.580078 3741.580078 3686.409912 3707.969971 30140000 3707.969971
"1994-06-22" 3708 3733.340088 3707.969971 3724.77002 22890000 3724.77002
"1994-06-23" 3724.800049 3741.26001 3694.02002 3699.090088 24210000 3699.090088
"1994-06-24" 3698.77002 3698.77002 3629.02002 3636.939941 25080000 3636.939941
"1994-06-27" 3636.899902 3687.77002 3610.399902 3685.5 25190000 3685.5
"1994-06-28" 3685.5 3694.25 3639.530029 3669.639893 22910000 3669.639893
"1994-06-29" 3669.600098 3700.070068 3661.550049 3667.050049 23780000 3667.050049
"1994-06-30" 3667.100098 3675.790039 3622.699951 3624.959961 25500000 3624.959961
"1994-07-01" 3625 3650.540039 3623.02002 3646.649902 21310000 3646.649902
"1994-07-05" 3646.600098 3667.699951 3636.290039 3652.47998 19190000 3652.47998
"1994-07-06" 3652.5 3682.909912 3643.090088 3674.5 20490000 3674.5
"1994-07-07" 3674.5 3694.25 3668.98999 3688.419922 22150000 3688.419922
"1994-07-08" 3688.399902 3709.459961 3674.169922 3709.139893 20580000 3709.139893
"1994-07-11" 3709.100098 3718.199951 3680.320068 3702.98999 20550000 3702.98999
"1994-07-12" 3703 3706.870117 3672.22998 3702.659912 24280000 3702.659912
"1994-07-13" 3702.699951 3722.090088 3696.189941 3704.280029 20780000 3704.280029
"1994-07-14" 3705.899902 3748.629883 3705.899902 3739.25 27740000 3739.25
"1994-07-15" 3739.300049 3753.810059 3731.149902 3753.810059 27590000 3753.810059
"1994-07-18" 3753.800049 3761.26001 3739.25 3755.429932 20590000 3755.429932
"1994-07-19" 3755.399902 3762.560059 3748.310059 3748.310059 20120000 3748.310059
"1994-07-20" 3748.300049 3753.48999 3720.409912 3727.27002 21100000 3727.27002
"1994-07-21" 3727.300049 3744.100098 3714.639893 3732.449951 27850000 3732.449951
"1994-07-22" 3732.399902 3742.47998 3724.679932 3735.040039 24700000 3735.040039
"1994-07-25" 3735 3744.100098 3731.800049 3741.840088 19620000 3741.840088
"1994-07-26" 3741.840088 3743.780029 3727.590088 3735.679932 23060000 3735.679932
"1994-07-27" 3735.699951 3736.659912 3714.959961 3720.469971 22900000 3720.469971
"1994-07-28" 3720.5 3757.050049 3717.550049 3730.830078 21210000 3730.830078
"1994-07-29" 3730.830078 3770 3730.830078 3764.5 24800000 3764.5
"1994-08-01" 3764.5 3798.810059 3760.939941 3798.169922 24680000 3798.169922
"1994-08-02" 3798.199951 3811.439941 3791.370117 3796.219971 27140000 3796.219971
"1994-08-03" 3796.199951 3796.550049 3780.679932 3792.659912 22200000 3792.659912
"1994-08-04" 3792 3792.02002 3765.790039 3765.790039 27650000 3765.790039
"1994-08-05" 3765.790039 3765.790039 3742.159912 3747.02002 21170000 3747.02002
"1994-08-08" 3747.02002 3761.909912 3747.02002 3753.810059 19270000 3753.810059
"1994-08-09" 3753.800049 3758.669922 3743.780029 3755.76001 24700000 3755.76001
"1994-08-10" 3756.100098 3777.449951 3756.080078 3766.76001 25900000 3766.76001
"1994-08-11" 3766.800049 3773.560059 3736.330078 3750.899902 23860000 3750.899902
"1994-08-12" 3750.899902 3774.209961 3750.25 3768.709961 24450000 3768.709961
"1994-08-15" 3768.699951 3781.330078 3759.969971 3760.290039 22820000 3760.290039
"1994-08-16" 3760.300049 3788.129883 3740.540039 3784.570068 31860000 3784.570068
"1994-08-17" 3784.600098 3795.25 3772.909912 3776.47998 30250000 3776.47998
"1994-08-18" 3776.47998 3776.47998 3749.280029 3755.429932 32360000 3755.429932
"1994-08-19" 3755.399902 3762.22998 3741.51001 3755.110107 30960000 3755.110107
"1994-08-22" 3755.100098 3755.110107 3737.629883 3751.219971 18830000 3751.219971
"1994-08-23" 3751.199951 3791.370117 3750.899902 3775.830078 30060000 3775.830078
"1994-08-24" 3775.830078 3846.72998 3775.830078 3846.72998 29410000 3846.72998
"1994-08-25" 3846.699951 3856.120117 3827.949951 3829.889893 29800000 3829.889893
"1994-08-26" 3829.899902 3893.669922 3829.889893 3881.050049 35580000 3881.050049
"1994-08-29" 3881.399902 3911.149902 3881.370117 3898.850098 29030000 3898.850098
"1994-08-30" 3898.899902 3920.870117 3888.48999 3917.300049 25830000 3917.300049
"1994-08-31" 3917.300049 3939.320068 3906.949951 3913.419922 37360000 3913.419922
"1994-09-01" 3913.100098 3913.100098 3887.52002 3901.439941 27820000 3901.439941
"1994-09-02" 3901.399902 3919.889893 3880.399902 3885.580078 21520000 3885.580078
"1994-09-06" 3885.600098 3898.699951 3877.169922 3898.699951 19880000 3898.699951
"1994-09-07" 3898.699951 3903.409912 3881.540039 3886.25 28160000 3886.25
"1994-09-08" 3886.300049 3911.149902 3882.889893 3908.459961 25950000 3908.459961
"1994-09-09" 3907.780029 3907.780029 3858.330078 3874.810059 27580000 3874.810059
"1994-09-12" 3874.800049 3880.530029 3859 3860.340088 22750000 3860.340088
"1994-09-13" 3861.02002 3992.639893 3861.02002 3879.860107 24040000 3879.860107
"1994-09-14" 3879.899902 3900.719971 3869.090088 3895.330078 27690000 3895.330078
"1994-09-15" 3895.300049 3953.879883 3894.330078 3953.879883 27340000 3953.879883
"1994-09-16" 3953.5 3953.540039 3912.830078 3933.350098 56570000 3933.350098
"1994-09-19" 3933.399902 3953.199951 3928.310059 3936.719971 29440000 3936.719971
"1994-09-20" 3936.379883 3936.379883 3869.090088 3869.090088 32960000 3869.090088
"1994-09-21" 3869.100098 3876.159912 3821.649902 3851.600098 37500000 3851.600098
"1994-09-22" 3851.600098 3864.719971 3832.76001 3837.129883 25790000 3837.129883
"1994-09-23" 3837.100098 3851.26001 3820.310059 3831.75 27120000 3831.75
"1994-09-26" 3831.800049 3849.909912 3826.360107 3849.23999 24580000 3849.23999
"1994-09-27" 3849.199951 3871.780029 3844.870117 3863.040039 27440000 3863.040039
"1994-09-28" 3863.040039 3890.959961 3863.040039 3878.179932 27210000 3878.179932
"1994-09-29" 3878.179932 3878.179932 3847.899902 3854.629883 22700000 3854.629883
"1994-09-30" 3854.600098 3875.820068 3838.810059 3843.189941 27410000 3843.189941
"1994-10-03" 3843.199951 3852.27002 3826.360107 3846.889893 25880000 3846.889893
"1994-10-04" 3846.899902 3858.330078 3794.070068 3801.129883 32340000 3801.129883
"1994-10-05" 3801.100098 3802.139893 3747.969971 3787.340088 35610000 3787.340088
"1994-10-06" 3787.300049 3795.070068 3768.159912 3775.560059 22510000 3775.560059
"1994-10-07" 3775.600098 3802.810059 3769.169922 3797.429932 30080000 3797.429932
"1994-10-10" 3798.100098 3825.350098 3798.100098 3821.320068 18750000 3821.320068
"1994-10-11" 3821.320068 3882.550049 3821.320068 3876.830078 33170000 3876.830078
"1994-10-12" 3876.800049 3887.26001 3862.030029 3875.149902 23990000 3875.149902
"1994-10-13" 3876.830078 3927.629883 3876.830078 3889.949951 28900000 3889.949951
"1994-10-14" 3889.899902 3912.159912 3878.51001 3910.469971 21500000 3910.469971
"1994-10-17" 3910.5 3934.030029 3901.050049 3923.929932 26450000 3923.929932
"1994-10-18" 3923.899902 3927.969971 3903.75 3917.540039 23060000 3917.540039
"1994-10-19" 3917.5 3949.840088 3901.050049 3936.040039 28380000 3936.040039
"1994-10-20" 3936 3942.100098 3894.659912 3911.149902 41190000 3911.149902
"1994-10-21" 3911.100098 3911.149902 3883.899902 3891.300049 41960000 3891.300049
"1994-10-24" 3891.300049 3911.47998 3853.620117 3855.300049 34750000 3855.300049
"1994-10-25" 3855.300049 3863.040039 3832.419922 3850.590088 36020000 3850.590088
"1994-10-26" 3850.600098 3870.100098 3837.469971 3848.22998 31250000 3848.22998
"1994-10-27" 3848.909912 3875.149902 3848.909912 3875.149902 31560000 3875.149902
"1994-10-28" 3875.100098 3931.669922 3873.469971 3930.659912 36980000 3930.659912
"1994-10-31" 3930.699951 3937.050049 3907.780029 3908.120117 31920000 3908.120117
"1994-11-01" 3907.780029 3907.780029 3858.330078 3863.370117 36640000 3863.370117
"1994-11-02" 3863.399902 3875.149902 3837.129883 3837.129883 31240000 3837.129883
"1994-11-03" 3837.100098 3853.620117 3833.429932 3845.879883 26450000 3845.879883
"1994-11-04" 3845.899902 3865.050049 3807.52002 3807.52002 28910000 3807.52002
"1994-11-07" 3807.5 3819.300049 3798.100098 3808.870117 24810000 3808.870117
"1994-11-08" 3808.899902 3846.550049 3808.870117 3830.73999 27960000 3830.73999
"1994-11-09" 3810.600098 3868.800049 3810.550049 3831.75 35550000 3831.75
"1994-11-10" 3831.800049 3858.659912 3814.919922 3821.98999 31050000 3821.98999
"1994-11-11" 3821.649902 3821.649902 3795.409912 3801.469971 19520000 3801.469971
"1994-11-14" 3801.5 3833.429932 3800.459961 3829.72998 25530000 3829.72998
"1994-11-15" 3829.699951 3856.310059 3807.860107 3826.360107 29980000 3826.360107
"1994-11-16" 3826.399902 3845.540039 3820.310059 3845.199951 27730000 3845.199951
"1994-11-17" 3845.199951 3849.580078 3808.530029 3828.050049 35820000 3828.050049
"1994-11-18" 3828.050049 3828.050049 3784.97998 3815.26001 38500000 3815.26001
"1994-11-21" 3815.300049 3833.429932 3763.449951 3769.51001 23400000 3769.51001
"1994-11-22" 3769.5 3770.179932 3677.98999 3677.98999 35790000 3677.98999
"1994-11-23" 3678 3685.72998 3638.629883 3674.629883 47280000 3674.629883
"1994-11-25" 3674.600098 3713.320068 3673.959961 3708.27002 10610000 3708.27002
"1994-11-28" 3708.300049 3741.919922 3707.939941 3739.560059 25630000 3739.560059
"1994-11-29" 3739.600098 3742.929932 3717.689941 3738.550049 22870000 3738.550049
"1994-11-30" 3738.600098 3763.110107 3731.149902 3739.22998 28000000 3739.22998
"1994-12-01" 3739.199951 3743.26001 3690.439941 3700.870117 24680000 3700.870117
"1994-12-02" 3700.899902 3745.949951 3690.439941 3745.620117 24660000 3745.620117
"1994-12-05" 3745.600098 3762.780029 3727.110107 3741.919922 24050000 3741.919922
"1994-12-06" 3741.899902 3749.320068 3716.01001 3745.949951 26430000 3745.949951
"1994-12-07" 3744.899902 3744.939941 3718.030029 3735.52002 33820000 3735.52002
"1994-12-08" 3735.5 3742.929932 3677.659912 3685.72998 26580000 3685.72998
"1994-12-09" 3685.699951 3691.110107 3655.110107 3691.110107 27300000 3691.110107
"1994-12-12" 3691.100098 3718.370117 3682.030029 3718.370117 25710000 3718.370117
"1994-12-13" 3718.399902 3727.449951 3710.290039 3715.340088 24970000 3715.340088
"1994-12-14" 3715.300049 3758.73999 3713.659912 3746.290039 31490000 3746.290039
"1994-12-15" 3746.300049 3775.899902 3743.600098 3765.469971 24870000 3765.469971
"1994-12-16" 3765.800049 3807.189941 3765.800049 3807.189941 59070000 3807.189941
"1994-12-19" 3806.850098 3806.850098 3780.939941 3790.699951 22440000 3790.699951
"1994-12-20" 3790.699951 3791.040039 3767.149902 3767.149902 24170000 3767.149902
"1994-12-21" 3768.199951 3817.949951 3768.159912 3801.800049 29310000 3801.800049
"1994-12-22" 3801.800049 3829.060059 3800.790039 3814.919922 28570000 3814.919922
"1994-12-23" 3814.899902 3846.889893 3812.570068 3833.429932 18380000 3833.429932
"1994-12-27" 3833.800049 3866.399902 3833.77002 3861.689941 17320000 3861.689941
"1994-12-28" 3861.699951 3862.360107 3826.030029 3839.48999 15670000 3839.48999
"1994-12-29" 3839.5 3847.899902 3832.419922 3833.429932 16910000 3833.429932
"1994-12-30" 3833.399902 3850.590088 3833.090088 3834.439941 17210000 3834.439941
"1995-01-03" 3834.399902 3845.199951 3827.709961 3838.47998 24440000 3838.47998
"1995-01-04" 3838.5 3857.98999 3831.070068 3857.649902 27220000 3857.649902
"1995-01-05" 3857.600098 3860.679932 3843.189941 3850.919922 25810000 3850.919922
"1995-01-06" 3850.899902 3887.26001 3841.840088 3867.409912 30240000 3867.409912
"1995-01-09" 3867.399902 3874.47998 3853.280029 3861.350098 20820000 3861.350098
"1995-01-10" 3861.399902 3898.699951 3861.350098 3866.73999 28250000 3866.73999
"1995-01-11" 3866.699951 3882.889893 3840.159912 3862.030029 28100000 3862.030029
"1995-01-12" 3862 3864.050049 3851.26001 3859 23740000 3859
"1995-01-13" 3859 3910.139893 3859 3908.459961 30580000 3908.459961
"1995-01-16" 3908.5 3936.719971 3907.449951 3932.340088 29250000 3932.340088
"1995-01-17" 3932.300049 3934.699951 3916.189941 3930.659912 26880000 3930.659912
"1995-01-18" 3930.699951 3931.330078 3906.100098 3928.97998 22990000 3928.97998
"1995-01-19" 3928.300049 3928.310059 3878.51001 3882.209961 24460000 3882.209961
"1995-01-20" 3882.199951 3882.550049 3847.219971 3869.429932 31750000 3869.429932
"1995-01-23" 3869.399902 3871.110107 3838.47998 3867.409912 31630000 3867.409912
"1995-01-24" 3867.399902 3876.48999 3862.360107 3862.699951 26470000 3862.699951
"1995-01-25" 3862.699951 3891.300049 3845.879883 3871.449951 32340000 3871.449951
"1995-01-26" 3871.399902 3879.52002 3853.280029 3870.439941 29440000 3870.439941
"1995-01-27" 3870.399902 3887.26001 3848.22998 3857.98999 47930000 3857.98999
"1995-01-30" 3858 3859 3817.26001 3832.080078 34450000 3832.080078
"1995-01-31" 3832.100098 3851.929932 3828.050049 3843.860107 38970000 3843.860107
"1995-02-01" 3843.899902 3868.080078 3831.409912 3847.560059 37880000 3847.560059
"1995-02-02" 3847.600098 3871.110107 3843.860107 3870.77002 25280000 3870.77002
"1995-02-03" 3872.120117 3944.459961 3872.120117 3928.639893 43270000 3928.639893
"1995-02-06" 3928.600098 3948.830078 3920.570068 3937.72998 29340000 3937.72998
"1995-02-07" 3937.699951 3942.100098 3924.939941 3937.389893 25000000 3937.389893
"1995-02-08" 3937.399902 3953.540039 3930.659912 3935.370117 27290000 3935.370117
"1995-02-09" 3935.399902 3948.830078 3928.310059 3932.679932 26870000 3932.679932
"1995-02-10" 3932.699951 3945.129883 3923.929932 3939.070068 24550000 3939.070068
"1995-02-13" 3939.100098 3956.899902 3935.030029 3954.209961 19380000 3954.209961
"1995-02-14" 3954.199951 3965.649902 3949.5 3958.25 29760000 3958.25
"1995-02-15" 3958.300049 3997.949951 3953.199951 3986.169922 41530000 3986.169922
"1995-02-16" 3986.199951 3987.52002 3964.310059 3987.52002 37770000 3987.52002
"1995-02-17" 3969.689941 3969.689941 3952.530029 3953.540039 36110000 3953.540039
"1995-02-21" 3953.5 3969.689941 3952.530029 3963.969971 30060000 3963.969971
"1995-02-22" 3964 3986.850098 3962.290039 3973.050049 28680000 3973.050049
"1995-02-23" 3973.72998 4020.48999 3973.72998 4003.330078 37840000 4003.330078
"1995-02-24" 4003.300049 4013.090088 3990.879883 4011.73999 27220000 4011.73999
"1995-02-27" 4011.699951 4021.22998 3974.73999 3988.570068 25820000 3988.570068
"1995-02-28" 3988.600098 4011.050049 3978.889893 4011.050049 22440000 4011.050049
"1995-03-01" 4011.100098 4014.51001 3985.110107 3994.800049 33450000 3994.800049
"1995-03-02" 3994.800049 3995.48999 3959.179932 3979.929932 31590000 3979.929932
"1995-03-03" 3979.899902 3989.610107 3959.179932 3989.610107 27300000 3989.610107
"1995-03-06" 3989.600098 4001.02002 3955.370117 3997.560059 30840000 3997.560059
"1995-03-07" 3997.600098 3997.909912 3945.689941 3962.629883 31540000 3962.629883
"1995-03-08" 3962.600098 3985.459961 3956.060059 3979.22998 29030000 3979.22998
"1995-03-09" 3979.199951 3993.76001 3971.280029 3983.389893 23710000 3983.389893
"1995-03-10" 3984.100098 4048.399902 3984.080078 4035.610107 30910000 4035.610107
"1995-03-13" 4035.600098 4042.52002 4019.699951 4025.22998 25950000 4025.22998
"1995-03-14" 4025.600098 4060.51001 4025.580078 4048.75 32390000 4048.75
"1995-03-15" 4048.800049 4054.629883 4029.040039 4038.370117 28270000 4038.370117
"1995-03-16" 4038.399902 4075.379883 4038.030029 4069.149902 33510000 4069.149902
"1995-03-17" 4069.199951 4080.219971 4058.780029 4073.649902 45540000 4073.649902
"1995-03-20" 4073.699951 4088.870117 4071.570068 4083.679932 27480000 4083.679932
"1995-03-21" 4083.699951 4109.27002 4061.889893 4072.610107 31480000 4072.610107
"1995-03-22" 4072.600098 4082.98999 4060.51001 4082.98999 28500000 4082.98999
"1995-03-23" 4083 4094.75 4068.120117 4087.830078 27750000 4087.830078
"1995-03-24" 4087.800049 4139.359863 4087.139893 4138.669922 30780000 4138.669922
"1995-03-27" 4138.700195 4157.339844 4132.100098 4157.339844 24330000 4157.339844
"1995-03-28" 4156.649902 4156.649902 4137.629883 4151.810059 22290000 4151.810059
"1995-03-29" 4151.799805 4198.839844 4139.700195 4160.799805 37490000 4160.799805
"1995-03-30" 4160.799805 4183.279785 4153.879883 4172.560059 33970000 4172.560059
"1995-03-31" 4172.200195 4172.209961 4111.689941 4157.689941 34440000 4157.689941
"1995-04-03" 4157.700195 4172.560059 4155.959961 4168.410156 25610000 4168.410156
"1995-04-04" 4168.410156 4201.609863 4168.410156 4201.609863 30290000 4201.609863
"1995-04-05" 4201.600098 4210.600098 4188.120117 4200.569824 26740000 4200.569824
"1995-04-06" 4200.600098 4224.089844 4197.959961 4205.410156 25780000 4205.410156
"1995-04-07" 4205.399902 4211.290039 4169.450195 4192.620117 28940000 4192.620117
"1995-04-10" 4192.600098 4203.689941 4180.859863 4198.149902 22090000 4198.149902
"1995-04-11" 4198.200195 4216.830078 4182.930176 4187.080078 22740000 4187.080078
"1995-04-12" 4187.100098 4201.959961 4182.240234 4197.810059 24990000 4197.810059
"1995-04-13" 4197.799805 4221.319824 4195.72998 4208.180176 27620000 4208.180176
"1995-04-17" 4208.200195 4237.22998 4189.509766 4195.379883 30900000 4195.379883
"1995-04-18" 4195.399902 4205.069824 4169.100098 4179.129883 27000000 4179.129883
"1995-04-19" 4179.100098 4210.950195 4156.649902 4207.490234 32680000 4207.490234
"1995-04-20" 4207.5 4244.839844 4203.689941 4230.660156 35080000 4230.660156
"1995-04-21" 4231.399902 4270.430176 4231.350098 4270.089844 40430000 4270.089844
"1995-04-24" 4270.100098 4310.899902 4255.910156 4303.97998 33280000 4303.97998
"1995-04-25" 4304 4315.390137 4294.640137 4300.169922 31810000 4300.169922
"1995-04-26" 4300.200195 4307.779785 4283.22998 4299.830078 26790000 4299.830078
"1995-04-27" 4299.799805 4316.080078 4289.109863 4314.700195 25210000 4314.700195
"1995-04-28" 4314.700195 4328.529785 4282.879883 4321.27002 29590000 4321.27002
"1995-05-01" 4321.299805 4327.149902 4301.560059 4316.080078 27070000 4316.080078
"1995-05-02" 4316.100098 4331.649902 4306.399902 4328.879883 26010000 4328.879883
"1995-05-03" 4328.899902 4375.569824 4327.839844 4373.149902 33900000 4373.149902
"1995-05-04" 4373.100098 4410.5 4347.209961 4359.660156 40000000 4359.660156
"1995-05-05" 4359.700195 4371.759766 4327.5 4343.399902 33640000 4343.399902
"1995-05-08" 4343.399902 4395.629883 4335.100098 4383.870117 25670000 4383.870117
"1995-05-09" 4383.899902 4403.930176 4374.879883 4390.779785 27790000 4390.779785
"1995-05-10" 4390.799805 4407.040039 4375.220215 4404.620117 39920000 4404.620117
"1995-05-11" 4404.600098 4420.870117 4390.439941 4411.189941 35260000 4411.189941
"1995-05-12" 4411.200195 4435.049805 4393.549805 4430.560059 36660000 4430.560059
"1995-05-15" 4430.600098 4446.120117 4417.759766 4437.470215 35130000 4437.470215
"1995-05-16" 4437.5 4443.350098 4429.52002 4435.049805 31200000 4435.049805
"1995-05-17" 4435 4436.089844 4403.22998 4422.600098 27070000 4422.600098
"1995-05-18" 4422.259766 4422.259766 4340.640137 4340.640137 32800000 4340.640137
"1995-05-19" 4340.600098 4345.47998 4311.240234 4341.330078 41940000 4341.330078
"1995-05-22" 4341.330078 4403.930176 4341.330078 4395.629883 24330000 4395.629883
"1995-05-23" 4395.600098 4436.779785 4393.209961 4436.439941 32210000 4436.439941
"1995-05-24" 4436.399902 4458.569824 4404.620117 4438.160156 33710000 4438.160156
"1995-05-25" 4438.160156 4438.160156 4388.709961 4412.22998 28960000 4412.22998
"1995-05-26" 4412.200195 4412.569824 4355.160156 4369 25460000 4369
"1995-05-30" 4377 4390.089844 4352.399902 4378.680176 21740000 4378.680176
"1995-05-31" 4378.700195 4465.140137 4367.609863 4465.140137 29470000 4465.140137
"1995-06-01" 4465.100098 4478.629883 4437.470215 4472.75 32350000 4472.75
"1995-06-02" 4472.799805 4488.660156 4430.560059 4444.390137 31720000 4444.390137
"1995-06-05" 4444.399902 4493.839844 4439.549805 4476.549805 35950000 4476.549805
"1995-06-06" 4476.600098 4493.5 4470.330078 4485.200195 32360000 4485.200195
"1995-06-07" 4484.5 4484.509766 4448.890137 4462.029785 26960000 4462.029785
"1995-06-08" 4462 4468.939941 4452.689941 4458.569824 22540000 4458.569824
"1995-06-09" 4458.200195 4458.22998 4406.689941 4423.990234 30320000 4423.990234
"1995-06-12" 4424 4465.830078 4423.990234 4446.459961 24860000 4446.459961
"1995-06-13" 4447.200195 4491.77002 4447.160156 4484.509766 25490000 4484.509766
"1995-06-14" 4484.5 4492.810059 4463.759766 4491.080078 33960000 4491.080078
"1995-06-15" 4491.100098 4510.450195 4482.089844 4496.27002 24250000 4496.27002
"1995-06-16" 4496.609863 4517.02002 4496.609863 4510.790039 47480000 4510.790039
"1995-06-19" 4510.799805 4557.129883 4509.060059 4553.680176 23840000 4553.680176
"1995-06-20" 4553.700195 4554.370117 4535 4550.560059 29350000 4550.560059
"1995-06-21" 4550.600098 4559.209961 4541.919922 4547.100098 30370000 4547.100098
"1995-06-22" 4547.799805 4589.640137 4547.799805 4589.640137 35090000 4589.640137
"1995-06-23" 4589.600098 4589.640137 4572 4585.839844 24240000 4585.839844
"1995-06-26" 4585.799805 4593.100098 4549.529785 4551.25 23260000 4551.25
"1995-06-27" 4551.299805 4574.080078 4535.689941 4542.609863 28190000 4542.609863
"1995-06-28" 4542.600098 4574.080078 4528.430176 4556.790039 31520000 4556.790039
"1995-06-29" 4556.799805 4577.879883 4521.859863 4550.560059 25420000 4550.560059
"1995-06-30" 4550.600098 4581 4544.339844 4556.100098 22000000 4556.100098
"1995-07-03" 4556.100098 4585.149902 4551.25 4585.149902 11960000 4585.149902
"1995-07-05" 4585.100098 4630.109863 4583.759766 4615.22998 34190000 4615.22998
"1995-07-06" 4615.200195 4664.689941 4607.279785 4664 33910000 4664
"1995-07-07" 4664 4704.810059 4653.620117 4702.72998 44200000 4702.72998
"1995-07-10" 4702.700195 4728.319824 4692.700195 4702.390137 31430000 4702.390137
"1995-07-11" 4702.399902 4704.120117 4670.569824 4680.600098 27590000 4680.600098
"1995-07-12" 4680.600098 4733.859863 4671.259766 4727.290039 33660000 4727.290039
"1995-07-13" 4727.299805 4735.580078 4706.350098 4727.47998 31170000 4727.47998
"1995-07-14" 4726.080078 4726.080078 4687.689941 4708.819824 29260000 4708.819824
"1995-07-17" 4708.799805 4747.209961 4704.589844 4736.290039 26820000 4736.290039
"1995-07-18" 4735.899902 4735.939941 4678.180176 4686.279785 40010000 4686.279785
"1995-07-19" 4686.299805 4688.040039 4552.089844 4628.870117 49330000 4628.870117
"1995-07-20" 4628.899902 4650.350098 4607.740234 4641.549805 36460000 4641.549805
"1995-07-21" 4641.600098 4651.060059 4611.609863 4641.549805 44760000 4641.549805
"1995-07-24" 4641.5 4679.22998 4640.490234 4668.669922 28140000 4668.669922
"1995-07-25" 4668.700195 4719.029785 4668.669922 4714.450195 39210000 4714.450195
"1995-07-26" 4714.5 4725.370117 4691.560059 4707.060059 38480000 4707.060059
"1995-07-27" 4707.410156 4741.919922 4707.410156 4732.77002 30670000 4732.77002
"1995-07-28" 4732.799805 4738.049805 4705.299805 4715.509766 25080000 4715.509766
"1995-07-31" 4715.5 4726.779785 4687.330078 4708.470215 29250000 4708.470215
"1995-08-01" 4708.5 4709.52002 4666.910156 4700.370117 35540000 4700.370117
"1995-08-02" 4700.399902 4754.959961 4682.399902 4690.149902 37600000 4690.149902
"1995-08-03" 4690.100098 4701.419922 4649.299805 4701.419922 32210000 4701.419922
"1995-08-04" 4701.399902 4709.52002 4682.049805 4683.459961 20170000 4683.459961
"1995-08-07" 4683.5 4702.830078 4683.459961 4693.319824 19590000 4693.319824
"1995-08-08" 4693.299805 4702.129883 4667.959961 4693.319824 22680000 4693.319824
"1995-08-09" 4693.299805 4696.839844 4666.549805 4671.490234 22270000 4671.490234
"1995-08-10" 4671.5 4683.810059 4633.100098 4643.660156 25120000 4643.660156
"1995-08-11" 4647.5 4647.890137 4597.169922 4618.299805 24260000 4618.299805
"1995-08-14" 4615.799805 4660.220215 4615.129883 4659.859863 23130000 4659.859863
"1995-08-15" 4652.5 4661.27002 4614.080078 4640.839844 30780000 4640.839844
"1995-08-16" 4634.200195 4643.660156 4627.459961 4639.080078 33760000 4639.080078
"1995-08-17" 4628.5 4638.379883 4606.680176 4630.629883 29770000 4630.629883
"1995-08-18" 4640.5 4647.180176 4612.319824 4617.600098 32160000 4617.600098
"1995-08-21" 4628.200195 4656.339844 4614.080078 4614.779785 34830000 4614.779785
"1995-08-22" 4618.299805 4623.589844 4595.759766 4620.419922 29160000 4620.419922
"1995-08-23" 4618 4624.290039 4584.490234 4584.850098 27230000 4584.850098
"1995-08-24" 4592.200195 4595.759766 4573.220215 4580.620117 26540000 4580.620117
"1995-08-25" 4584.899902 4614.430176 4579.919922 4601.399902 24520000 4601.399902
"1995-08-28" 4611.600098 4620.77002 4580.27002 4594 22570000 4594
"1995-08-29" 4591.200195 4609.850098 4570.850098 4608.439941 25310000 4608.439941
"1995-08-30" 4615.5 4621.470215 4601.049805 4604.600098 23820000 4604.600098
"1995-08-31" 4605.299805 4615.839844 4599.990234 4610.560059 20010000 4610.560059
"1995-09-01" 4610.200195 4648.950195 4607.029785 4647.540039 21020000 4647.540039
"1995-09-05" 4660.200195 4679.22998 4645.779785 4670.080078 26870000 4670.080078
"1995-09-06" 4675.700195 4694.379883 4669.720215 4683.810059 27870000 4683.810059
"1995-09-07" 4685.200195 4688.040039 4663.740234 4669.720215 24360000 4669.720215
"1995-09-08" 4683.100098 4701.419922 4664.439941 4700.720215 27070000 4700.720215
"1995-09-11" 4703.5 4723.609863 4698.959961 4704.939941 26090000 4704.939941
"1995-09-12" 4718.700195 4747.209961 4704.240234 4747.209961 33210000 4747.209961
"1995-09-13" 4741.200195 4771.160156 4732.77002 4765.52002 44140000 4765.52002
"1995-09-14" 4765.5 4801.799805 4759.890137 4801.799805 41530000 4801.799805
"1995-09-15" 4801.799805 4815.180176 4784.540039 4797.569824 53960000 4797.569824
"1995-09-18" 4795.600098 4795.759766 4755.839844 4780.410156 32940000 4780.410156
"1995-09-19" 4780.799805 4781.129883 4730.549805 4767.040039 34570000 4767.040039
"1995-09-20" 4766.299805 4796.310059 4763.069824 4792.689941 52430000 4792.689941
"1995-09-21" 4788.700195 4794.140137 4742.839844 4767.399902 38620000 4767.399902
"1995-09-22" 4767.799805 4773.180176 4728.390137 4764.149902 38200000 4764.149902
"1995-09-25" 4766.299805 4769.930176 4744.640137 4769.930176 34520000 4769.930176
"1995-09-26" 4770.299805 4798.109863 4755.120117 4765.600098 35490000 4765.600098
"1995-09-27" 4763.100098 4790.160156 4692.97998 4762.350098 49210000 4762.350098
"1995-09-28" 4763.100098 4787.640137 4758.370117 4787.640137 36100000 4787.640137
"1995-09-29" 4787.600098 4816.540039 4781.859863 4789.080078 28990000 4789.080078
"1995-10-02" 4789.799805 4789.799805 4761.259766 4761.259766 29050000 4761.259766
"1995-10-03" 4763.100098 4767.399902 4716.100098 4749.700195 32970000 4749.700195
"1995-10-04" 4749.299805 4749.700195 4726.939941 4740.669922 33080000 4740.669922
"1995-10-05" 4740 4762.709961 4735.25 4762.709961 32630000 4762.709961
"1995-10-06" 4762.399902 4783.660156 4749.700195 4769.209961 25080000 4769.209961
"1995-10-09" 4767 4768.129883 4711.77002 4726.220215 26780000 4726.220215
"1995-10-10" 4721.5 4726.580078 4659.740234 4720.799805 40920000 4720.799805
"1995-10-11" 4719 4738.859863 4711.410156 4735.25 31000000 4735.25
"1995-10-12" 4737.799805 4764.879883 4735.25 4764.879883 30770000 4764.879883
"1995-10-13" 4765.600098 4816.899902 4765.600098 4793.779785 31430000 4793.779785
"1995-10-16" 4794.100098 4796.669922 4722.819824 4784.379883 23080000 4784.379883
"1995-10-17" 4784.799805 4798.109863 4771.379883 4795.950195 33480000 4795.950195
"1995-10-18" 4794.5 4810.759766 4771.02002 4777.52002 33800000 4777.52002
"1995-10-19" 4779 4802.450195 4770.290039 4802.450195 32060000 4802.450195
"1995-10-20" 4802.5 4815.819824 4786.910156 4794.859863 34640000 4794.859863
"1995-10-23" 4795.200195 4795.220215 4746.810059 4755.47998 28010000 4755.47998
"1995-10-24" 4758 4788.720215 4755.839844 4783.660156 28050000 4783.660156
"1995-10-25" 4784.399902 4800.279785 4733.810059 4753.680176 38380000 4753.680176
"1995-10-26" 4754.399902 4755.47998 4667.689941 4703.819824 36360000 4703.819824
"1995-10-27" 4703.799805 4742.47998 4676 4741.75 30510000 4741.75
"1995-10-30" 4742.839844 4765.600098 4742.839844 4756.569824 24460000 4756.569824
"1995-10-31" 4756.899902 4801 4755.47998 4755.47998 29030000 4755.47998
"1995-11-01" 4753.700195 4770.290039 4744.640137 4766.680176 26950000 4766.680176
"1995-11-02" 4767 4808.589844 4766.319824 4808.589844 29070000 4808.589844
"1995-11-03" 4805.700195 4825.930176 4802.810059 4825.569824 25330000 4825.569824
"1995-11-06" 4825.600098 4832.430176 4810.029785 4814.009766 25060000 4814.009766
"1995-11-07" 4814.700195 4888.709961 4788.720215 4797.029785 24900000 4797.029785
"1995-11-08" 4795.899902 4852.669922 4794.859863 4852.669922 28100000 4852.669922
"1995-11-09" 4851.200195 4876.870117 4840.740234 4864.22998 29320000 4864.22998
"1995-11-10" 4864.200195 4873.620117 4840.02002 4870.370117 21020000 4870.370117
"1995-11-13" 4867.799805 4886.629883 4847.609863 4872.899902 25470000 4872.899902
"1995-11-14" 4870.399902 4890.240234 4861.339844 4871.810059 34310000 4871.810059
"1995-11-15" 4867.5 4922.75 4860.609863 4922.75 36800000 4922.75
"1995-11-16" 4922.399902 4969.359863 4920.589844 4969.359863 37180000 4969.359863
"1995-11-17" 4969.700195 4996.810059 4958.52002 4989.950195 34740000 4989.950195
"1995-11-20" 4990.299805 5003.680176 4976.220215 4983.089844 27370000 4983.089844
"1995-11-21" 4980.600098 5024.629883 4976.580078 5023.549805 32370000 5023.549805
"1995-11-22" 5022.799805 5067.620117 5018.490234 5041.609863 34820000 5041.609863
"1995-11-24" 5042 5057.509766 5041.609863 5048.839844 9990000 5048.839844
"1995-11-27" 5048.839844 5090.02002 5048.839844 5070.879883 30890000 5070.879883
"1995-11-28" 5070.5 5078.100098 5032.939941 5078.100098 31610000 5078.100098
"1995-11-29" 5077 5105.560059 5075.930176 5105.560059 27690000 5105.560059
"1995-11-30" 5107 5118.930176 5074.490234 5074.490234 25980000 5074.490234
"1995-12-01" 5075.600098 5107.370117 5073.410156 5087.129883 28450000 5087.129883
"1995-12-04" 5086.399902 5139.52002 5074.129883 5139.52002 30260000 5139.52002
"1995-12-05" 5138.399902 5191.540039 5134.819824 5177.450195 30000000 5177.450195
"1995-12-06" 5176 5209.25 5168.779785 5199.129883 29460000 5199.129883
"1995-12-07" 5199.100098 5199.129883 5148.189941 5159.390137 57210000 5159.390137
"1995-12-08" 5159.399902 5175.649902 5137.709961 5156.859863 23630000 5156.859863
"1995-12-11" 5156.100098 5194.430176 5145.660156 5184.319824 25470000 5184.319824
"1995-12-12" 5183.200195 5188.290039 5169.140137 5174.919922 26070000 5174.919922
"1995-12-13" 5171.700195 5219.359863 5166.609863 5216.470215 33320000 5216.470215
"1995-12-14" 5217.200195 5235.620117 5172.390137 5182.149902 36380000 5182.149902
"1995-12-15" 5185.399902 5188.649902 5163 5176.72998 36400000 5176.72998
"1995-12-18" 5174.200195 5176.370117 5069.790039 5075.209961 36780000 5075.209961
"1995-12-19" 5075.600098 5114.589844 5051.72998 5109.890137 40910000 5109.890137
"1995-12-20" 5110.299805 5140.240234 5059.319824 5059.319824 33120000 5059.319824
"1995-12-21" 5057.509766 5099.419922 5057.509766 5096.529785 35300000 5096.529785
"1995-12-22" 5096.200195 5126.870117 5092.910156 5097.970215 21360000 5097.970215
"1995-12-26" 5098 5117.120117 5097.970215 5110.259766 14540000 5110.259766
"1995-12-27" 5106.600098 5126.509766 5098.330078 5105.919922 19480000 5105.919922
"1995-12-28" 5106.279785 5106.279785 5088.220215 5095.799805 21490000 5095.799805
"1995-12-29" 5096.5 5117.120117 5087.859863 5117.120117 21530000 5117.120117
"1996-01-02" 5115.700195 5184.680176 5098.330078 5177.450195 39910000 5177.450195
"1996-01-03" 5177.100098 5207.080078 5176.370117 5194.069824 44760000 5194.069824
"1996-01-04" 5191.200195 5227.310059 5139.879883 5173.839844 52010000 5173.839844
"1996-01-05" 5173.100098 5181.790039 5133.379883 5181.430176 35530000 5181.430176
"1996-01-08" 5181.100098 5207.080078 5179.97998 5197.700195 11090000 5197.700195
"1996-01-09" 5197.700195 5213.580078 5116.040039 5130.129883 37100000 5130.129883
"1996-01-10" 5127.200195 5127.600098 5014.52002 5032.939941 45260000 5032.939941
"1996-01-11" 5033.700195 5066.180176 5020.299805 5065.100098 34530000 5065.100098
"1996-01-12" 5065.799805 5090.02002 5022.830078 5061.120117 34010000 5061.120117
"1996-01-15" 5060.399902 5078.819824 5036.919922 5043.779785 29900000 5043.779785
"1996-01-16" 5044.100098 5088.580078 5018.850098 5088.220215 34400000 5088.220215
"1996-01-17" 5086.399902 5097.970215 5052.089844 5066.899902 42410000 5066.899902
"1996-01-18" 5065.819824 5125.069824 5065.819824 5124.350098 52130000 5124.350098
"1996-01-19" 5124.700195 5194.069824 5111.700195 5184.680176 51170000 5184.680176
"1996-01-22" 5184 5219.359863 5175.649902 5219.359863 37580000 5219.359863
"1996-01-23" 5219.700195 5219.720215 5177.810059 5192.27002 38980000 5192.27002
"1996-01-24" 5193.709961 5260.549805 5193.709961 5242.839844 41720000 5242.839844
"1996-01-25" 5244.299805 5249.709961 5209.25 5216.830078 39270000 5216.830078
"1996-01-26" 5214.299805 5276.439941 5205.990234 5271.75 31630000 5271.75
"1996-01-29" 5271.399902 5306.069824 5271.390137 5304.97998 28030000 5304.97998
"1996-01-30" 5306.100098 5381.569824 5304.620117 5381.209961 44910000 5381.209961
"1996-01-31" 5378.700195 5408.669922 5350.140137 5395.299805 44700000 5395.299805
"1996-02-01" 5394.899902 5405.060059 5370.370117 5405.060059 38250000 5405.060059
"1996-02-02" 5402.899902 5410.839844 5357.009766 5373.990234 33350000 5373.990234
"1996-02-05" 5373.299805 5407.950195 5348.339844 5407.589844 29360000 5407.589844
"1996-02-06" 5407.600098 5460.330078 5397.109863 5459.609863 38710000 5459.609863
"1996-02-07" 5458.200195 5492.490234 5452.02002 5492.120117 37460000 5492.120117
"1996-02-08" 5488.5 5542.700195 5471.529785 5539.450195 48280000 5539.450195
"1996-02-09" 5539.5 5584.970215 5513.439941 5541.620117 49230000 5541.620117
"1996-02-12" 5541.299805 5616.399902 5541.259766 5600.149902 37010000 5600.149902
"1996-02-13" 5593.600098 5627.959961 5562.569824 5601.22998 42720000 5601.22998
"1996-02-14" 5599.100098 5610.620117 5553.899902 5579.549805 35430000 5579.549805
"1996-02-15" 5578.100098 5595.810059 5547.040039 5551.370117 34610000 5551.370117
"1996-02-16" 5552.100098 5552.100098 5499.350098 5503.319824 43490000 5503.319824
"1996-02-20" 5502.200195 5502.240234 5433.240234 5458.529785 35180000 5458.529785
"1996-02-21" 5454.899902 5520.669922 5454.189941 5515.970215 36970000 5515.970215
"1996-02-22" 5516.330078 5613.879883 5516.330078 5608.459961 41570000 5608.459961
"1996-02-23" 5608.5 5659.399902 5560.410156 5630.490234 41670000 5630.490234
"1996-02-26" 5629.100098 5629.77002 5559.680176 5565.100098 31720000 5565.100098
"1996-02-27" 5564 5564.02002 5509.100098 5549.209961 37090000 5549.209961
"1996-02-28" 5547.799805 5593.279785 5495.740234 5506.209961 37220000 5506.209961
"1996-02-29" 5506.200195 5530.779785 5461.779785 5485.620117 39810000 5485.620117
"1996-03-01" 5488.200195 5537.279785 5436.129883 5536.560059 41360000 5536.560059
"1996-03-04" 5535.120117 5629.049805 5535.120117 5600.149902 31200000 5600.149902
"1996-03-05" 5600.899902 5642.419922 5577.02002 5642.419922 30240000 5642.419922
"1996-03-06" 5643.5 5666.97998 5624.350098 5629.77002 33860000 5629.77002
"1996-03-07" 5630 5641.689941 5599.790039 5641.689941 31940000 5641.689941
"1996-03-08" 5636.600098 5636.640137 5424.200195 5470.450195 50790000 5470.450195
"1996-03-11" 5470.799805 5583.169922 5444.080078 5581 46980000 5581
"1996-03-12" 5580.600098 5584.25 5485.259766 5583.890137 47250000 5583.890137
"1996-03-13" 5581.700195 5595.450195 5548.850098 5568.720215 42130000 5568.720215
"1996-03-14" 5569.100098 5629.77002 5569.080078 5586.060059 52380000 5586.060059
"1996-03-15" 5586.399902 5590.029785 5550.649902 5584.970215 54830000 5584.970215
"1996-03-18" 5585.700195 5683.600098 5585.700195 5683.600098 49300000 5683.600098
"1996-03-19" 5683.600098 5709.970215 5652.529785 5669.509766 51450000 5669.509766
"1996-03-20" 5668.799805 5683.959961 5616.399902 5655.419922 46260000 5655.419922
"1996-03-21" 5652.200195 5668.790039 5613.879883 5626.879883 32550000 5626.879883
"1996-03-22" 5628.299805 5649.279785 5620.379883 5636.640137 27790000 5636.640137
"1996-03-25" 5638.399902 5678.540039 5619.660156 5643.859863 35660000 5643.859863
"1996-03-26" 5642.799805 5678.540039 5623.629883 5670.600098 31410000 5670.600098
"1996-03-27" 5670.600098 5680.709961 5608.459961 5626.879883 32660000 5626.879883
"1996-03-28" 5624.700195 5636.27002 5591.47998 5630.850098 29010000 5630.850098
"1996-03-29" 5633.399902 5645.310059 5576.660156 5587.140137 32020000 5587.140137
"1996-04-01" 5588.600098 5640.25 5587.5 5637.720215 32470000 5637.720215
"1996-04-02" 5637.399902 5671.680176 5623.27002 5671.680176 34940000 5671.680176
"1996-04-03" 5671.700195 5689.740234 5641.689941 5689.740234 28830000 5689.740234
"1996-04-04" 5689.700195 5697.689941 5671.319824 5682.879883 29390000 5682.879883
"1996-04-08" 5679.990234 5679.990234 5542.339844 5594.370117 39940000 5594.370117
"1996-04-09" 5595.100098 5618.930176 5549.930176 5560.410156 35270000 5560.410156
"1996-04-10" 5559.299805 5567.990234 5472.97998 5485.97998 45430000 5485.97998
"1996-04-11" 5488.5 5512.359863 5415.529785 5487.069824 58930000 5487.069824
"1996-04-12" 5487.399902 5536.200195 5480.200195 5532.589844 39970000 5532.589844
"1996-04-15" 5535.799805 5592.919922 5534.759766 5592.919922 27040000 5592.919922
"1996-04-16" 5593.600098 5627.959961 5577.390137 5620.02002 35270000 5620.02002
"1996-04-17" 5618.600098 5620.740234 5527.890137 5549.930176 48600000 5549.930176
"1996-04-18" 5547.799805 5564.379883 5522.830078 5551.740234 38770000 5551.740234
"1996-04-19" 5551.399902 5572.330078 5518.859863 5535.47998 37590000 5535.47998
"1996-04-22" 5536.200195 5588.220215 5536.200195 5564.740234 30650000 5564.740234
"1996-04-23" 5565.100098 5598.339844 5562.209961 5588.589844 31980000 5588.589844
"1996-04-24" 5590.399902 5599.060059 5530.779785 5553.899902 36710000 5553.899902
"1996-04-25" 5554.299805 5582.810059 5508.379883 5566.910156 39790000 5566.910156
"1996-04-26" 5566.899902 5590.390137 5546.319824 5567.990234 29490000 5567.990234
"1996-04-29" 5567.600098 5589.669922 5552.819824 5573.410156 27010000 5573.410156
"1996-04-30" 5574.100098 5579.919922 5547.040039 5569.080078 28460000 5569.080078
"1996-05-01" 5567.600098 5594.700195 5547.799805 5575.220215 29210000 5575.220215
"1996-05-02" 5574.5 5574.5 5475.509766 5498.27002 43620000 5498.27002
"1996-05-03" 5495.399902 5527.169922 5458.160156 5478.029785 38880000 5478.029785
"1996-05-06" 5479.5 5500.069824 5423.120117 5464.310059 36470000 5464.310059
"1996-05-07" 5464.700195 5468.279785 5414.450195 5420.950195 34740000 5420.950195
"1996-05-08" 5417.299805 5475.870117 5342.200195 5474.060059 43880000 5474.060059
"1996-05-09" 5470.799805 5504.049805 5460.689941 5475.140137 33030000 5475.140137
"1996-05-10" 5476.600098 5533.669922 5476.22998 5518.140137 26740000 5518.140137
"1996-05-13" 5516.5 5587.77002 5516.470215 5582.600098 33230000 5582.600098
"1996-05-14" 5577.419922 5633.569824 5577.419922 5624.709961 43370000 5624.709961
"1996-05-15" 5622.899902 5673.100098 5619.529785 5625.439941 40650000 5625.439941
"1996-05-16" 5622.100098 5654.259766 5607.339844 5635.049805 38130000 5635.049805
"1996-05-17" 5635.799805 5698.580078 5635.419922 5687.5 43890000 5687.5
"1996-05-20" 5688.200195 5750.299805 5671.990234 5748.819824 40740000 5748.819824
"1996-05-21" 5749.899902 5759.160156 5731.459961 5736.259766 35570000 5736.259766
"1996-05-22" 5730.299805 5782.439941 5715.209961 5778 41360000 5778
"1996-05-23" 5778 5796.100098 5728.5 5762.120117 42450000 5762.120117
"1996-05-24" 5761.700195 5789.080078 5745.129883 5762.859863 29270000 5762.859863
"1996-05-28" 5762.100098 5783.910156 5697.850098 5709.669922 30460000 5709.669922
"1996-05-29" 5709.700195 5717.049805 5645.390137 5673.830078 31830000 5673.830078
"1996-05-30" 5671.600098 5715.580078 5644.279785 5693.410156 37340000 5693.410156
"1996-05-31" 5693 5698.580078 5636.899902 5643.180176 27040000 5643.180176
"1996-06-03" 5643.899902 5643.910156 5606.240234 5624.709961 23730000 5624.709961
"1996-06-04" 5625.810059 5671.990234 5625.810059 5665.709961 30700000 5665.709961
"1996-06-05" 5665.700195 5699.319824 5656.839844 5697.47998 26980000 5697.47998
"1996-06-06" 5696 5723.330078 5665.339844 5667.189941 39760000 5667.189941
"1996-06-07" 5665 5697.109863 5580.379883 5697.109863 38410000 5697.109863
"1996-06-10" 5697.100098 5703.02002 5663.859863 5687.870117 24550000 5687.870117
"1996-06-11" 5687.899902 5728.870117 5657.580078 5668.660156 31220000 5668.660156
"1996-06-12" 5667.600098 5705.22998 5662.009766 5668.290039 28700000 5668.290039
"1996-06-13" 5668.299805 5683.439941 5639.850098 5657.950195 29900000 5657.950195
"1996-06-14" 5658.299805 5664.970215 5630.990234 5649.450195 30400000 5649.450195
"1996-06-17" 5650.200195 5677.899902 5637.27002 5652.779785 24750000 5652.779785
"1996-06-18" 5652.799805 5663.490234 5622.859863 5628.029785 26670000 5628.029785
"1996-06-19" 5629.100098 5674.569824 5627.660156 5648.350098 25230000 5648.350098
"1996-06-20" 5645 5680.47998 5632.830078 5659.430176 40390000 5659.430176
"1996-06-21" 5660.200195 5705.22998 5660.169922 5705.22998 60900000 5705.22998
"1996-06-24" 5704.5 5742.540039 5704.490234 5717.790039 33330000 5717.790039
"1996-06-25" 5717.799805 5729.97998 5698.950195 5719.27002 33600000 5719.27002
"1996-06-26" 5717.799805 5720.75 5673.830078 5682.700195 29930000 5682.700195
"1996-06-27" 5682.700195 5683.069824 5646.5 5677.529785 36810000 5677.529785
"1996-06-28" 5677.5 5704.859863 5652.040039 5654.629883 31830000 5654.629883
"1996-07-01" 5654.600098 5729.97998 5653.890137 5729.97998 27740000 5729.97998
"1996-07-02" 5729.600098 5733.310059 5695.629883 5720.379883 29020000 5720.379883
"1996-07-03" 5720 5720.75 5682.700195 5703.02002 28910000 5703.02002
"1996-07-05" 5700.399902 5702.279785 5581.490234 5588.140137 19020000 5588.140137
"1996-07-08" 5586.299805 5598.850098 5538.640137 5550.830078 30850000 5550.830078
"1996-07-09" 5552.299805 5596.629883 5550.830078 5581.859863 28580000 5581.859863
"1996-07-10" 5582.600098 5604.390137 5533.470215 5603.649902 33760000 5603.649902
"1996-07-11" 5603.649902 5603.649902 5469.930176 5520.540039 47780000 5520.540039
"1996-07-12" 5520.899902 5543.069824 5471.410156 5510.560059 34130000 5510.560059
"1996-07-15" 5509.799805 5509.830078 5318.77002 5349.509766 43110000 5349.509766
"1996-07-16" 5349.5 5402.040039 5182.319824 5358.759766 69580000 5358.759766
"1996-07-17" 5357.299805 5430.149902 5357.279785 5376.879883 43010000 5376.879883
"1996-07-18" 5376.899902 5473.060059 5368.740234 5464.180176 45800000 5464.180176
"1996-07-19" 5464.200195 5469.359863 5408.689941 5426.819824 36050000 5426.819824
"1996-07-22" 5426.5 5426.819824 5369.490234 5390.939941 32890000 5390.939941
"1996-07-23" 5392.799805 5434.220215 5330.649902 5346.549805 39370000 5346.549805
"1996-07-24" 5346.600098 5379.100098 5270.350098 5354.689941 43600000 5354.689941
"1996-07-25" 5355.799805 5431.259766 5355.060059 5422.009766 37190000 5422.009766
"1996-07-26" 5422.799805 5474.540039 5422.009766 5473.060059 27420000 5473.060059
"1996-07-29" 5473.100098 5473.430176 5434.589844 5434.589844 23200000 5434.589844
"1996-07-30" 5435.700195 5481.930176 5421.640137 5481.930176 26540000 5481.930176
"1996-07-31" 5479.399902 5536.310059 5473.799805 5528.910156 34300000 5528.910156
"1996-08-01" 5528.899902 5607.330078 5524.100098 5594.75 36710000 5594.75
"1996-08-02" 5595.899902 5679.830078 5592.540039 5679.830078 34470000 5679.830078
"1996-08-05" 5680.200195 5696.47998 5661.339844 5674.279785 22670000 5674.279785
"1996-08-06" 5674.299805 5700.919922 5648.02002 5696.109863 26770000 5696.109863
"1996-08-07" 5695.700195 5719.410156 5679.830078 5718.669922 31840000 5718.669922
"1996-08-08" 5716.450195 5716.450195 5685.75 5713.490234 26890000 5713.490234
"1996-08-09" 5709.799805 5729.029785 5667.629883 5681.310059 22460000 5681.310059
"1996-08-12" 5681.299805 5706.100098 5648.02002 5704.97998 45180000 5704.97998
"1996-08-13" 5696.5 5699.439941 5635.439941 5647.279785 37320000 5647.279785
"1996-08-14" 5645.399902 5668 5630.27002 5666.899902 27900000 5666.899902
"1996-08-15" 5666.5 5679.089844 5649.870117 5665.779785 24030000 5665.779785
"1996-08-16" 5666.52002 5698.700195 5666.52002 5689.450195 28460000 5689.450195
"1996-08-19" 5689.799805 5704.990234 5686.490234 5699.439941 24620000 5699.439941
"1996-08-20" 5699.399902 5723.850098 5692.779785 5721.259766 24530000 5721.259766
"1996-08-21" 5717.899902 5717.930176 5672.799805 5689.819824 26720000 5689.819824
"1996-08-22" 5689.799805 5733.470215 5684.27002 5733.470215 34760000 5733.470215
"1996-08-23" 5733.799805 5739.02002 5700.919922 5722.740234 25410000 5722.740234
"1996-08-26" 5723.5 5733.470215 5675.390137 5693.890137 23080000 5693.890137
"1996-08-27" 5696.100098 5712.009766 5690.930176 5711.27002 20030000 5711.27002
"1996-08-28" 5710.200195 5727.180176 5702.399902 5712.379883 23090000 5712.379883
"1996-08-29" 5710.899902 5710.899902 5625.830078 5647.649902 26800000 5647.649902
"1996-08-30" 5646.5 5647.279785 5588.470215 5616.209961 22080000 5616.209961
"1996-09-03" 5611.799805 5650.97998 5561.459961 5648.390137 29820000 5648.390137
"1996-09-04" 5646.899902 5659.859863 5631.009766 5656.899902 27340000 5656.899902
"1996-09-05" 5655.799805 5656.529785 5601.410156 5606.959961 22650000 5606.959961
"1996-09-06" 5607 5681.310059 5605.850098 5659.859863 28220000 5659.859863
"1996-09-09" 5660.22998 5735.689941 5660.22998 5733.839844 24910000 5733.839844
"1996-09-10" 5732.399902 5741.609863 5709.419922 5727.180176 32860000 5727.180176
"1996-09-11" 5726.399902 5767.5 5713.490234 5754.919922 28420000 5754.919922
"1996-09-12" 5752.700195 5794.129883 5751.589844 5771.939941 29020000 5771.939941
"1996-09-13" 5773.100098 5855.169922 5773.049805 5838.52002 36360000 5838.52002
"1996-09-16" 5837.799805 5905.470215 5837.410156 5889.200195 33160000 5889.200195
"1996-09-17" 5889.600098 5897.700195 5849.620117 5888.830078 38180000 5888.830078
"1996-09-18" 5889.200195 5890.680176 5864.410156 5877.359863 34200000 5877.359863
"1996-09-19" 5875.100098 5881.430176 5847.399902 5867.740234 31640000 5867.740234
"1996-09-20" 5868.100098 5897.330078 5864.779785 5888.459961 49820000 5888.459961
"1996-09-23" 5887.700195 5896.589844 5835.189941 5894.740234 23310000 5894.740234
"1996-09-24" 5894.399902 5929.890137 5852.580078 5874.029785 48210000 5874.029785
"1996-09-25" 5874.399902 5895.109863 5855.529785 5877.359863 37190000 5877.359863
"1996-09-26" 5877.399902 5903.990234 5851.470215 5868.850098 36770000 5868.850098
"1996-09-27" 5870 5876.620117 5845.180176 5872.919922 29400000 5872.919922
"1996-09-30" 5873.299805 5907.319824 5872.549805 5882.169922 27840000 5882.169922
"1996-10-01" 5878.399902 5910.870117 5861.669922 5904.899902 34710000 5904.899902
"1996-10-02" 5906.399902 5939.930176 5906.390137 5933.970215 34610000 5933.970215
"1996-10-03" 5933.200195 5942.169922 5917.200195 5932.850098 28640000 5932.850098
"1996-10-04" 5934.700195 5995.470215 5932.850098 5992.859863 39940000 5992.859863
"1996-10-07" 5992.899902 6002.169922 5970.5 5979.810059 26820000 5979.810059
"1996-10-08" 5979.399902 6010.370117 5959.310059 5966.77002 41980000 5966.77002
"1996-10-09" 5964.200195 5974.970215 5915.339844 5930.620117 35770000 5930.620117
"1996-10-10" 5930.990234 5930.990234 5904.899902 5921.669922 26740000 5921.669922
"1996-10-11" 5923.5 5973.100098 5922.419922 5969.379883 23690000 5969.379883
"1996-10-14" 5970.120117 6020.810059 5970.120117 6010 27420000 6010
"1996-10-15" 6010.399902 6044.290039 5970.5 6004.779785 37720000 6004.779785
"1996-10-16" 6004 6021.180176 5969.379883 6020.810059 34680000 6020.810059
"1996-10-17" 6021.200195 6065.899902 6020.060059 6059.200195 34330000 6059.200195
"1996-10-18" 6059.200195 6095.350098 6040.189941 6094.22998 39940000 6094.22998
"1996-10-21" 6093.899902 6133.72998 6059.939941 6090.870117 41960000 6090.870117
"1996-10-22" 6090.100098 6091.25 6037.580078 6061.799805 29440000 6061.799805
"1996-10-23" 6059.899902 6060.310059 5992.859863 6036.459961 37480000 6036.459961
"1996-10-24" 6036.100098 6039.069824 5988.379883 5992.47998 34590000 5992.47998
"1996-10-25" 5990.299805 6020.439941 5981.680176 6007.02002 25980000 6007.02002
"1996-10-28" 6007 6043.169922 5972.359863 5972.72998 30260000 5972.72998
"1996-10-29" 5974.200195 6032.72998 5959.689941 6007.02002 32280000 6007.02002
"1996-10-30" 6009.299805 6028.640137 5990.990234 5993.22998 30250000 5993.22998
"1996-10-31" 5992.899902 6041.310059 5990.620117 6029.379883 37030000 6029.379883
"1996-11-01" 6027.100098 6057.700195 5998.819824 6021.930176 37030000 6021.930176
"1996-11-04" 6023.399902 6049.509766 6011.490234 6041.680176 37310000 6041.680176
"1996-11-05" 6042.799805 6093.47998 6042.419922 6081.180176 40560000 6081.180176
"1996-11-06" 6079.700195 6178.459961 6074.100098 6177.709961 46010000 6177.709961
"1996-11-07" 6174.399902 6222.810059 6149.759766 6206.040039 39680000 6206.040039
"1996-11-08" 6206 6222.060059 6181.069824 6219.819824 32560000 6219.819824
"1996-11-11" 6220.600098 6262.310059 6220.569824 6255.600098 30720000 6255.600098
"1996-11-12" 6251.5 6278.709961 6236.220215 6266.040039 46090000 6266.040039
"1996-11-13" 6262.299805 6285.049805 6243.680176 6274.240234 39650000 6274.240234
"1996-11-14" 6272.799805 6314.120117 6254.109863 6313 41260000 6313
"1996-11-15" 6312.620117 6377.850098 6312.620117 6348.029785 50690000 6348.029785
"1996-11-18" 6348.799805 6376.350098 6324.180176 6346.910156 31300000 6346.910156
"1996-11-19" 6347.299805 6397.970215 6347.279785 6397.600098 34750000 6397.600098
"1996-11-20" 6392.399902 6447.169922 6389.77002 6430.02002 38570000 6430.02002
"1996-11-21" 6430 6438.970215 6393.5 6418.470215 36250000 6418.470215
"1996-11-22" 6418.5 6471.759766 6418.470215 6471.759766 32810000 6471.759766
"1996-11-25" 6471.799805 6548.160156 6464.310059 6547.790039 33910000 6547.790039
"1996-11-26" 6546.700195 6589.529785 6497.109863 6528.410156 51000000 6528.410156
"1996-11-27" 6526.600098 6538.850098 6491.140137 6499.339844 29200000 6499.339844
"1996-11-29" 6500.5 6532.140137 6499.339844 6521.700195 12210000 6521.700195
"1996-12-02" 6520.600098 6523.939941 6472.879883 6521.700195 31220000 6521.700195
"1996-12-03" 6521 6554.5 6438.220215 6442.689941 38390000 6442.689941
"1996-12-04" 6442 6443.069824 6367.410156 6422.939941 44900000 6422.939941
"1996-12-05" 6421.799805 6452.009766 6402.069824 6437.100098 36900000 6437.100098
"1996-12-06" 6432.600098 6433.379883 6291.75 6381.939941 48660000 6381.939941
"1996-12-09" 6383.439941 6467.290039 6383.439941 6463.939941 31720000 6463.939941
"1996-12-10" 6464.700195 6512.390137 6463.939941 6473.25 35490000 6473.25
"1996-12-11" 6471.700195 6472.870117 6343.310059 6402.52002 49940000 6402.52002
"1996-12-12" 6399.100098 6436.72998 6302.180176 6303.709961 41520000 6303.709961
"1996-12-13" 6304.5 6344.470215 6251.049805 6304.870117 44530000 6304.870117
"1996-12-16" 6305.299805 6355.609863 6253.350098 6268.350098 43480000 6268.350098
"1996-12-17" 6268 6324.859863 6236.049805 6308.330078 42060000 6308.330078
"1996-12-18" 6308.700195 6356.77002 6308.330078 6346.77002 38030000 6346.77002
"1996-12-19" 6343.700195 6479.02002 6343.700195 6473.640137 43220000 6473.640137
"1996-12-20" 6479.399902 6548.990234 6479.02002 6484.399902 72430000 6484.399902
"1996-12-23" 6481.700195 6508.620117 6450.189941 6489.02002 25220000 6489.02002
"1996-12-24" 6490.200195 6523.620117 6486.330078 6522.850098 13350000 6522.850098
"1996-12-26" 6523.600098 6563.209961 6522.080078 6546.680176 20870000 6546.680176
"1996-12-27" 6543.600098 6576.279785 6537.459961 6560.910156 20860000 6560.910156
"1996-12-30" 6561.299805 6587.049805 6540.529785 6549.370117 26480000 6549.370117
"1996-12-31" 6550.899902 6553.600098 6448.27002 6448.27002 31910000 6448.27002
"1997-01-02" 6447.5 6468.660156 6352.830078 6442.490234 53850000 6442.490234
"1997-01-03" 6443.700195 6545.629883 6443.649902 6544.089844 43050000 6544.089844
"1997-01-06" 6546 6619.129883 6531 6567.180176 51680000 6567.180176
"1997-01-07" 6567.600098 6603.350098 6512.529785 6600.660156 45470000 6600.660156
"1997-01-08" 6600.299805 6627.97998 6536.779785 6549.47998 43040000 6549.47998
"1997-01-09" 6547.899902 6657.22998 6544.859863 6625.669922 40440000 6625.669922
"1997-01-10" 6623.799805 6708.029785 6557.939941 6703.790039 49590000 6703.790039
"1997-01-13" 6706.100098 6734.200195 6669.540039 6709.180176 36300000 6709.180176
"1997-01-14" 6709.200195 6788.839844 6707.640137 6762.290039 40130000 6762.290039
"1997-01-15" 6760.399902 6762.290039 6704.180176 6726.879883 42830000 6726.879883
"1997-01-16" 6725.399902 6781.529785 6715.720215 6765.370117 43870000 6765.370117
"1997-01-17" 6764.600098 6835.790039 6764.600098 6833.100098 46580000 6833.100098
"1997-01-20" 6836.200195 6855.799805 6808.080078 6843.870117 34240000 6843.870117
"1997-01-21" 6843.899902 6894.290039 6800 6883.899902 48860000 6883.899902
"1997-01-22" 6882.399902 6888.129883 6808.080078 6850.029785 52960000 6850.029785
"1997-01-23" 6850.799805 6906.600098 6742.279785 6755.75 54650000 6755.75
"1997-01-24" 6756.5 6759.97998 6662.22998 6696.47998 56480000 6696.47998
"1997-01-27" 6696.5 6708.799805 6635.680176 6660.689941 47760000 6660.689941
"1997-01-28" 6663.399902 6761.140137 6622.97998 6656.080078 50600000 6656.080078
"1997-01-29" 6657.22998 6740.740234 6657.22998 6740.740234 41190000 6740.740234
"1997-01-30" 6740.740234 6823.859863 6740.740234 6823.859863 38880000 6823.859863
"1997-01-31" 6824.600098 6873.890137 6808.080078 6813.089844 41470000 6813.089844
"1997-02-03" 6810.799805 6819.240234 6766.910156 6806.160156 39060000 6806.160156
"1997-02-04" 6804.200195 6833.47998 6767.680176 6833.47998 34110000 6833.47998
"1997-02-05" 6833.100098 6875.430176 6710.720215 6746.899902 47390000 6746.899902
"1997-02-06" 6743.100098 6773.060059 6713.799805 6773.060059 47520000 6773.060059
"1997-02-07" 6775 6868.5 6762.669922 6855.799805 42200000 6855.799805
"1997-02-10" 6856.200195 6876.580078 6798.459961 6806.540039 40360000 6806.540039
"1997-02-11" 6806.600098 6860.810059 6783.459961 6858.109863 39080000 6858.109863
"1997-02-12" 6855.399902 6961.629883 6854.649902 6961.629883 42700000 6961.629883
"1997-02-13" 6962 7040.910156 6960.47998 7022.439941 44740000 7022.439941
"1997-02-14" 7024 7024.75 6983.950195 6988.959961 37820000 6988.959961
"1997-02-18" 6994 7067.459961 6977.410156 7067.459961 35870000 7067.459961
"1997-02-19" 7062.799805 7073.620117 7010.890137 7020.129883 38330000 7020.129883
"1997-02-20" 7015.100098 7017.819824 6905.830078 6927.379883 34310000 6927.379883
"1997-02-21" 6927.799805 6950.859863 6906.220215 6931.620117 38340000 6931.620117
"1997-02-24" 6931.600098 7013.580078 6905.450195 7008.200195 35560000 7008.200195
"1997-02-25" 7009 7046.680176 6972.790039 7037.830078 40790000 7037.830078
"1997-02-26" 7037.100098 7045.529785 6915.450195 6983.180176 49840000 6983.180176
"1997-02-27" 6982.399902 6989.339844 6920.459961 6925.069824 36230000 6925.069824
"1997-02-28" 6923.5 6923.919922 6868.120117 6877.740234 41650000 6877.740234
"1997-03-03" 6874.299805 6918.919922 6828.100098 6918.919922 46030000 6918.919922
"1997-03-04" 6918.5 6942.779785 6845.410156 6852.720215 54590000 6852.720215
"1997-03-05" 6852 6945.850098 6851.189941 6945.850098 66550000 6945.850098
"1997-03-06" 6947.799805 6987.799805 6937 6944.700195 44030000 6944.700195
"1997-03-07" 6944.700195 7018.589844 6944.700195 7000.890137 39030000 7000.890137
"1997-03-10" 7001.700195 7079.390137 6993.189941 7079.390137 32750000 7079.390137
"1997-03-11" 7079.399902 7112.100098 7063.609863 7085.160156 37680000 7085.160156
"1997-03-12" 7084.399902 7088.240234 7010.890137 7039.370117 36540000 7039.370117
"1997-03-13" 7034.370117 7034.370117 6874.660156 6878.890137 44120000 6878.890137
"1997-03-14" 6878.509766 6956.629883 6878.509766 6935.459961 37890000 6935.459961
"1997-03-17" 6934.299805 6969.450195 6854.27002 6955.47998 51520000 6955.47998
"1997-03-18" 6954.399902 6970.589844 6854.640137 6896.560059 43240000 6896.560059
"1997-03-19" 6896.200195 6913.939941 6826.319824 6877.680176 51040000 6877.680176
"1997-03-20" 6872.399902 6879.569824 6798.370117 6820.279785 47410000 6820.279785
"1997-03-21" 6819.899902 6851.620117 6790.060059 6804.790039 70970000 6804.790039
"1997-03-24" 6805.200195 6906.009766 6783.640137 6905.25 47960000 6905.25
"1997-03-25" 6909 6952.459961 6867.859863 6876.169922 51530000 6876.169922
"1997-03-26" 6874.299805 6915.069824 6846.330078 6880.700195 47450000 6880.700195
"1997-03-27" 6880 6891.279785 6663.919922 6740.589844 48610000 6740.589844
"1997-03-31" 6739.799805 6739.830078 6561.200195 6583.47998 63290000 6583.47998
"1997-04-01" 6583.5 6621.620117 6522.669922 6611.049805 54790000 6611.049805
"1997-04-02" 6609.899902 6610.290039 6499.640137 6517 47190000 6517
"1997-04-03" 6516.299805 6517.390137 6421.459961 6477.399902 52060000 6477.399902
"1997-04-04" 6477.399902 6527.209961 6404.839844 6526.100098 54080000 6526.100098
"1997-04-07" 6528.700195 6589.140137 6527.209961 6555.899902 37370000 6555.899902
"1997-04-08" 6556.700195 6609.540039 6520.029785 6609.200195 39990000 6609.200195
"1997-04-09" 6610.299805 6639 6546.089844 6563.799805 43950000 6563.799805
"1997-04-10" 6563.799805 6593.299805 6535.140137 6540.049805 41600000 6540.049805
"1997-04-11" 6537.700195 6537.700195 6387 6391.700195 52070000 6391.700195
"1997-04-14" 6392.100098 6455.109863 6356.779785 6451.899902 45830000 6451.899902
"1997-04-15" 6452.700195 6587.160156 6452.700195 6587.160156 52710000 6587.160156
"1997-04-16" 6583.100098 6679.870117 6558.660156 6679.870117 63490000 6679.870117
"1997-04-17" 6677.899902 6713.589844 6648.169922 6658.600098 49890000 6658.600098
"1997-04-18" 6657.799805 6711.97998 6657.399902 6703.350098 52060000 6703.350098
"1997-04-21" 6705.200195 6721.209961 6616.859863 6660.200195 43490000 6660.200195
"1997-04-22" 6659.799805 6834.399902 6657.399902 6833.600098 59680000 6833.600098
"1997-04-23" 6835.200195 6850.049805 6799.080078 6812.700195 51320000 6812.700195
"1997-04-24" 6813.5 6890.589844 6777.399902 6792.299805 51400000 6792.299805
"1997-04-25" 6791.100098 6792.25 6726.029785 6738.899902 43080000 6738.899902
"1997-04-28" 6736.5 6788.640137 6701.149902 6783 43720000 6783
"1997-04-29" 6783.830078 6970.859863 6783.830078 6962 58750000 6962
"1997-04-30" 6957.600098 7057.549805 6935.540039 7009 60410000 7009
"1997-05-01" 7008.990234 7008.990234 6913.470215 6976.5 40180000 6976.5
"1997-05-02" 6978.100098 7077.620117 6976.879883 7071.200195 46350000 7071.200195
"1997-05-05" 7070 7215.290039 7056.350098 7213.680176 60160000 7213.680176
"1997-05-06" 7215.700195 7269.470215 7187.189941 7225.299805 67150000 7225.299805
"1997-05-07" 7225.299805 7225.319824 7075.620117 7085.649902 46820000 7085.649902
"1997-05-08" 7085.700195 7215.290039 7056.75 7136.600098 55560000 7136.600098
"1997-05-09" 7135.799805 7196.02002 7094.47998 7169.5 47690000 7169.5
"1997-05-12" 7169.120117 7296.459961 7169.120117 7292.799805 52370000 7292.799805
"1997-05-13" 7288.600098 7315.830078 7241.649902 7274.200195 55940000 7274.200195
"1997-05-14" 7272.600098 7351.680176 7263.080078 7286.200195 46000000 7286.200195
"1997-05-15" 7285.299805 7336.430176 7254.009766 7333.5 44050000 7333.5
"1997-05-16" 7328.600098 7329.009766 7190.549805 7194.700195 68120000 7194.700195
"1997-05-19" 7194.299805 7243.299805 7172.419922 7228.899902 38050000 7228.899902
"1997-05-20" 7228.100098 7313.350098 7152.640137 7303.5 50010000 7303.5
"1997-05-21" 7299.799805 7352.910156 7239.180176 7290.700195 58380000 7290.700195
"1997-05-22" 7290.700195 7310.060059 7242.470215 7258.100098 41950000 7258.100098
"1997-05-23" 7260.600098 7362.799805 7259.779785 7345.899902 39290000 7345.899902
"1997-05-27" 7342.200195 7394.950195 7302.22998 7383.399902 49620000 7383.399902
"1997-05-28" 7380.799805 7391.140137 7308.720215 7357.200195 49170000 7357.200195
"1997-05-29" 7351.700195 7368.810059 7306.569824 7330.200195 38620000 7330.200195
"1997-05-30" 7327.600098 7371.390137 7241.759766 7331 51120000 7331
"1997-06-02" 7331 7354.220215 7279.959961 7289.399902 43820000 7289.399902
"1997-06-03" 7287.299805 7342.200195 7253.779785 7312.100098 45300000 7312.100098
"1997-06-04" 7312.149902 7312.149902 7258.930176 7269.700195 42260000 7269.700195
"1997-06-05" 7269.700195 7351.649902 7267.939941 7305.299805 44730000 7305.299805
"1997-06-06" 7305.700195 7445.220215 7304.859863 7435.799805 44840000 7435.799805
"1997-06-09" 7442.399902 7511.529785 7437.97998 7478.5 44340000 7478.5
"1997-06-10" 7479.799805 7572.299805 7478.060059 7539.27002 51510000 7539.27002
"1997-06-11" 7538.399902 7584.189941 7534.430176 7575.799805 55680000 7575.799805
"1997-06-12" 7574.100098 7712.790039 7573.620117 7711.5 62670000 7711.5
"1997-06-13" 7713.700195 7799.680176 7712.370117 7782 70700000 7782
"1997-06-16" 7781.100098 7795.160156 7753.089844 7772.100098 45000000 7772.100098
"1997-06-17" 7771.200195 7810.080078 7703.779785 7760.799805 53760000 7760.799805
"1997-06-18" 7759.870117 7759.870117 7697.899902 7718.700195 44890000 7718.700195
"1997-06-19" 7716.439941 7810.540039 7716.439941 7777.100098 52310000 7777.100098
"1997-06-20" 7778.899902 7834.060059 7777.060059 7796.5 82430000 7796.5
"1997-06-23" 7797.870117 7797.870117 7602.450195 7604.299805 49260000 7604.299805
"1997-06-24" 7607.700195 7764.620117 7607.649902 7758.060059 56800000 7758.060059
"1997-06-25" 7758.100098 7812.120117 7629.140137 7690 59860000 7690
"1997-06-26" 7688.899902 7730.240234 7594.080078 7654.299805 46500000 7654.299805
"1997-06-27" 7653.799805 7770.72998 7653.790039 7687.700195 41090000 7687.700195
"1997-06-30" 7688.600098 7727.299805 7612.169922 7672.799805 48990000 7672.799805
"1997-07-01" 7678 7748.339844 7667.359863 7722.299805 53430000 7722.299805
"1997-07-02" 7721.700195 7795.379883 7697.450195 7795.379883 51400000 7795.379883
"1997-07-03" 7797 7896.259766 7796.970215 7895.799805 40870000 7895.799805
"1997-07-07" 7896.5 7951.450195 7828.180176 7858.5 53230000 7858.5
"1997-07-08" 7858 7962.310059 7857.129883 7962.299805 47220000 7962.299805
"1997-07-09" 7961.399902 7991.259766 7794.930176 7842.399902 67000000 7842.399902
"1997-07-10" 7852.799805 7913.220215 7809.629883 7886.799805 58930000 7886.799805
"1997-07-11" 7887.209961 7955.290039 7887.209961 7921.799805 46330000 7921.799805
"1997-07-14" 7920.399902 7950.620117 7860.040039 7923 49490000 7923
"1997-07-15" 7926 7983.140137 7879.080078 7975.700195 59190000 7975.700195
"1997-07-16" 7973.200195 8069.77002 7953.410156 8038.899902 74910000 8038.899902
"1997-07-17" 8037 8068.379883 7990.799805 8020.799805 78860000 8020.799805
"1997-07-18" 8020.5 8036.100098 7875.359863 7890.5 73340000 7890.5
"1997-07-21" 7890.899902 7919.959961 7840.060059 7906.700195 56890000 7906.700195
"1997-07-22" 7906.02002 8068.609863 7906.02002 8061.600098 68760000 8061.600098
"1997-07-23" 8063.299805 8147.819824 8058.160156 8088.359863 71420000 8088.359863
"1997-07-24" 8089.299805 8132.950195 7993.819824 8116.899902 57790000 8116.899902
"1997-07-25" 8116.200195 8157.109863 8080.459961 8113.399902 52410000 8113.399902
"1997-07-28" 8113.399902 8178.009766 8108.330078 8121.100098 49850000 8121.100098
"1997-07-29" 8121.100098 8176.620117 8092.069824 8174.5 55350000 8174.5
"1997-07-30" 8175 8274.169922 8172.899902 8254.900391 50390000 8254.900391
"1997-07-31" 8257 8282.769531 8207.280273 8222.599609 48220000 8222.599609
"1997-08-01" 8222.799805 8247.69043 8103.450195 8194 53770000 8194
"1997-08-04" 8191 8215.870117 8134.109863 8198.5 45010000 8198.5
"1997-08-05" 8198.200195 8209.139648 8162.450195 8187.5 41370000 8187.5
"1997-08-06" 8186.799805 8274.870117 8155.950195 8259.299805 50320000 8259.299805
"1997-08-07" 8258.799805 8299.490234 8181.029785 8188 56100000 8188
"1997-08-08" 8182.200195 8184.049805 7876.399902 8031.200195 65470000 8031.200195
"1997-08-11" 8030.799805 8076.509766 7964.560059 8062.100098 64450000 8062.100098
"1997-08-12" 8066.5 8095.560059 7948.990234 7960.799805 56430000 7960.799805
"1997-08-13" 7963.399902 8040.509766 7879.080078 7928.299805 68900000 7928.299805
"1997-08-14" 7928.799805 7997.77002 7864.910156 7942 56410000 7942
"1997-08-15" 7937.379883 7937.379883 7694.660156 7694.700195 61190000 7694.700195
"1997-08-18" 7701.600098 7803.359863 7618.470215 7803.359863 69260000 7803.359863
"1997-08-19" 7802.899902 7918.799805 7802.899902 7918.100098 57640000 7918.100098
"1997-08-20" 7915.100098 8021.22998 7893.709961 8021.200195 49680000 8021.200195
"1997-08-21" 8021.700195 8023.089844 7847.490234 7894 45670000 7894
"1997-08-22" 7893.700195 7893.709961 7716.490234 7887.899902 52970000 7887.899902
"1997-08-25" 7888.799805 7944.120117 7833.089844 7859.600098 40480000 7859.600098
"1997-08-26" 7859.299805 7860.72998 7770.609863 7782.200195 44860000 7782.200195
"1997-08-27" 7774.299805 7809.169922 7697.680176 7787.299805 51550000 7787.299805
"1997-08-28" 7784.299805 7812.419922 7658.189941 7694.399902 49710000 7694.399902
"1997-08-29" 7694 7710.450195 7606.859863 7622.399902 41950000 7622.399902
"1997-09-02" 7631.700195 7880.240234 7624.049805 7879.799805 54770000 7879.799805
"1997-09-03" 7875.799805 7944.350098 7866.540039 7894.600098 54600000 7894.600098
"1997-09-04" 7894.600098 7899.990234 7817.990234 7867.200195 52710000 7867.200195
"1997-09-05" 7867.200195 7942.259766 7785.939941 7822.399902 51450000 7822.399902
"1997-09-08" 7821.709961 7881.169922 7821.709961 7835.200195 38990000 7835.200195
"1997-09-09" 7835 7899.060059 7797.790039 7851.899902 48790000 7851.899902
"1997-09-10" 7847.700195 7847.720215 7712.540039 7719.299805 60370000 7719.299805
"1997-09-11" 7716.959961 7716.959961 7580.850098 7661 74030000 7661
"1997-09-12" 7661 7752.959961 7607.560059 7743 58660000 7743
"1997-09-15" 7743.399902 7794.529785 7718.120117 7721.100098 47700000 7721.100098
"1997-09-16" 7722.799805 7910.629883 7722.799805 7895.899902 81000000 7895.899902
"1997-09-17" 7897.600098 7931.5 7862.25 7886.399902 63070000 7886.399902
"1997-09-18" 7882.399902 8020.899902 7882.399902 7922.700195 66770000 7922.700195
"1997-09-19" 7923 7931.02002 7865.569824 7917.299805 74700000 7917.299805
"1997-09-22" 7918.700195 8021.879883 7918 7996.799805 59820000 7996.799805
"1997-09-23" 7997.299805 8005.180176 7929.049805 7970.100098 53080000 7970.100098
"1997-09-24" 7972.299805 8035.629883 7901.299805 7906.700195 68040000 7906.700195
"1997-09-25" 7906.700195 7929.540039 7840.399902 7848 55040000 7848
"1997-09-26" 7848.799805 7928.810059 7848.75 7922.200195 51050000 7922.200195
"1997-09-29" 7922.200195 7995.600098 7893.450195 7991.399902 48070000 7991.399902
"1997-09-30" 7990.899902 8001.25 7937.399902 7945.299805 49840000 7945.299805
"1997-10-01" 7948.5 8028.759766 7945.02002 8015.5 54310000 8015.5
"1997-10-02" 8015.299805 8033.669922 7984.060059 8027.5 47190000 8027.5
"1997-10-03" 8031.5 8144.419922 7956.069824 8038.600098 77870000 8038.600098
"1997-10-06" 8039.600098 8109.299805 8039.560059 8100.200195 46020000 8100.200195
"1997-10-07" 8101.700195 8181.75 8088.919922 8178.299805 54930000 8178.299805
"1997-10-08" 8178.799805 8184.700195 8051.350098 8095.100098 59730000 8095.100098
"1997-10-09" 8094.080078 8094.080078 8002.72998 8061.399902 49660000 8061.399902
"1997-10-10" 8059.450195 8059.450195 8002.72998 8045.200195 40120000 8045.200195
"1997-10-13" 8042.799805 8114.709961 8042.75 8072.200195 29900000 8072.200195
"1997-10-14" 8073.200195 8112.25 8018.930176 8096.299805 57860000 8096.299805
"1997-10-15" 8093.100098 8093.100098 8035.390137 8058 44920000 8058
"1997-10-16" 8058.5 8112.740234 7896.390137 7938.899902 67500000 7938.899902
"1997-10-17" 7931.299805 7934.209961 7755.680176 7847 81010000 7847
"1997-10-20" 7847.5 7924.879883 7815.600098 7921.399902 64290000 7921.399902
"1997-10-21" 7922.200195 8064.609863 7921.930176 8060.399902 66020000 8060.399902
"1997-10-22" 8058.700195 8059.939941 7993.890137 8034.600098 89950000 8034.600098
"1997-10-23" 8023.399902 8029 7805.040039 7847.799805 86340000 7847.799805
"1997-10-24" 7852.700195 7939.609863 7695.509766 7715.399902 91090000 7715.399902
"1997-10-27" 7714.399902 7714.419922 7159.919922 7161.200195 91830000 7161.200195
"1997-10-28" 7160.899902 7515.02002 6971.069824 7498.299805 160970000 7498.299805
"1997-10-29" 7498.600098 7621.600098 7456.080078 7506.700195 95990000 7506.700195
"1997-10-30" 7497.799805 7543.009766 7381.180176 7381.700195 77160000 7381.700195
"1997-10-31" 7390 7495.859863 7352.689941 7442.100098 70370000 7442.100098
"1997-11-03" 7445.799805 7674.399902 7443.069824 7674.399902 67160000 7674.399902
"1997-11-04" 7674.200195 7701.649902 7622.330078 7689.100098 56330000 7689.100098
"1997-11-05" 7688.200195 7765.75 7664.569824 7692.600098 56780000 7692.600098
"1997-11-06" 7691.799805 7708.040039 7640.259766 7683.200195 54580000 7683.200195
"1997-11-07" 7678.569824 7678.569824 7487.759766 7581.299805 66150000 7581.299805
"1997-11-10" 7581.600098 7656.220215 7540.560059 7552.600098 51810000 7552.600098
"1997-11-11" 7552.600098 7599.740234 7518.209961 7558.700195 47530000 7558.700195
"1997-11-12" 7554.299805 7554.310059 7393.709961 7401.299805 63890000 7401.299805
"1997-11-13" 7400.100098 7499.790039 7349.990234 7487.799805 66900000 7487.799805
"1997-11-14" 7486.799805 7590.160156 7467.379883 7572.5 60500000 7572.5
"1997-11-17" 7582.799805 7738.490234 7575.669922 7698.200195 64880000 7698.200195
"1997-11-18" 7693.299805 7720.810059 7643.209961 7650.799805 59380000 7650.799805
"1997-11-19" 7646.399902 7753.959961 7625.529785 7724.700195 50760000 7724.700195
"1997-11-20" 7725.899902 7856.200195 7724.649902 7826.600098 61630000 7826.600098
"1997-11-21" 7827.899902 7881.069824 7791.549805 7881.069824 63730000 7881.069824
"1997-11-24" 7876.600098 7881.069824 7753.25 7767.899902 52420000 7767.899902
"1997-11-25" 7767.200195 7821.390137 7739.569824 7809 56360000 7809
"1997-11-26" 7809.200195 7846.5 7794.529785 7794.799805 47420000 7794.799805
"1997-11-28" 7795.299805 7853.220215 7794.779785 7823.100098 20080000 7823.100098
"1997-12-01" 7825.120117 8015.100098 7825.120117 8013.100098 58280000 8013.100098
"1997-12-02" 8012.600098 8041.709961 7995.209961 8018.799805 55750000 8018.799805
"1997-12-03" 8017.299805 8076.02002 7961.640137 8032 63020000 8032
"1997-12-04" 8032.799805 8113.819824 8023.799805 8050.200195 64380000 8050.200195
"1997-12-05" 8046.200195 8166.290039 8017.089844 8149.100098 60710000 8149.100098
"1997-12-08" 8148.899902 8158.080078 8083.72998 8110.799805 46280000 8110.799805
"1997-12-09" 8110.799805 8111.089844 8029.77002 8049.700195 51060000 8049.700195
"1997-12-10" 8048.899902 8049.419922 7922.350098 7978.799805 62990000 7978.799805
"1997-12-11" 7973.799805 7973.970215 7815.169922 7849 63790000 7849
"1997-12-12" 7849.5 7904.939941 7784.330078 7838.299805 55520000 7838.299805
"1997-12-15" 7838.299805 7947.709961 7838.299805 7922.600098 54110000 7922.600098
"1997-12-16" 7924.330078 8019.819824 7924.330078 7976.299805 57110000 7976.299805
"1997-12-17" 7978.299805 8034 7932.040039 7957.399902 56990000 7957.399902
"1997-12-18" 7953.399902 7955.870117 7810.450195 7846.5 62330000 7846.5
"1997-12-19" 7846.470215 7846.470215 7576.930176 7756.299805 98690000 7756.299805
"1997-12-22" 7758.5 7844.720215 7743.339844 7819.299805 50130000 7819.299805
"1997-12-23" 7818.799805 7823.049805 7689.279785 7691.799805 40540000 7691.799805
"1997-12-24" 7693 7740.350098 7660.129883 7660.129883 25510000 7660.129883
"1997-12-26" 7660.100098 7717.930176 7659.140137 7679.299805 13340000 7679.299805
"1997-12-29" 7679.299805 7801.629883 7677.299805 7792.399902 35190000 7792.399902
"1997-12-30" 7796.399902 7922.700195 7791.509766 7916 43620000 7916
"1997-12-31" 7916.200195 7959.560059 7886.569824 7908.299805 36720000 7908.299805
"1998-01-02" 7910.200195 7965.040039 7880.850098 7965 47030000 7965
"1998-01-05" 7967 8035.540039 7912.97998 7979 67560000 7979
"1998-01-06" 7978.25 7978.25 7880.350098 7906.25 60200000 7906.25
"1998-01-07" 7904.799805 7905.759766 7776.970215 7902.299805 60990000 7902.299805
"1998-01-08" 7902 7902.02002 7796.149902 7802.600098 63720000 7802.600098
"1998-01-09" 7799.899902 7800.129883 7527.359863 7580.399902 86300000 7580.399902
"1998-01-12" 7575.200195 7652.660156 7443.410156 7647.200195 80340000 7647.200195
"1998-01-13" 7646.399902 7733.120117 7645.689941 7732.100098 69010000 7732.100098
"1998-01-14" 7732.100098 7788.919922 7707.959961 7784.700195 60650000 7784.700195
"1998-01-15" 7783.700195 7783.939941 7686.540039 7691.799805 55900000 7691.799805
"1998-01-16" 7696.009766 7803.120117 7696.009766 7753.5 72620000 7753.5
"1998-01-20" 7753.799805 7874.870117 7749.560059 7873.100098 69310000 7873.100098
"1998-01-21" 7871.899902 7872.120117 7737.359863 7794.399902 69130000 7794.399902
"1998-01-22" 7793.399902 7797.890137 7701.97998 7730.899902 73460000 7730.899902
"1998-01-23" 7730.600098 7776.970215 7642.700195 7700.700195 61250000 7700.700195
"1998-01-26" 7701.72998 7757.779785 7690.77002 7712.939941 52540000 7712.939941
"1998-01-27" 7713.189941 7848.459961 7708.709961 7815.080078 69300000 7815.080078
"1998-01-28" 7815.080078 7919.209961 7815.080078 7915.470215 73510000 7915.470215
"1998-01-29" 7916.720215 8015.120117 7883.089844 7973.02002 77770000 7973.02002
"1998-01-30" 7971.27002 7985.970215 7893.049805 7906.5 53670000 7906.5
"1998-02-02" 7909.990234 8122.22998 7909.990234 8107.779785 64720000 8107.779785
"1998-02-03" 8107.779785 8164.330078 8057.709961 8160.350098 59100000 8160.350098
"1998-02-04" 8158.600098 8160.100098 8090.100098 8129.709961 56070000 8129.709961
"1998-02-05" 8128.709961 8182.27002 8071.910156 8117.25 60110000 8117.25
"1998-02-06" 8113.759766 8211.910156 8113.129883 8189.490234 49520000 8189.490234
"1998-02-09" 8191.490234 8216.650391 8141.910156 8180.52002 45450000 8180.52002
"1998-02-10" 8179.779785 8320.030273 8178.279785 8295.610352 67300000 8295.610352
"1998-02-11" 8293.370117 8314.549805 8276.929688 8314.549805 50190000 8314.549805
"1998-02-12" 8311.30957 8390.269531 8238.320312 8369.599609 57830000 8369.599609
"1998-02-13" 8366.860352 8374.830078 8311.80957 8370.099609 44030000 8370.099609
"1998-02-17" 8368.599609 8446.320312 8368.599609 8398.5 57180000 8398.5
"1998-02-18" 8393.509766 8451.05957 8361.879883 8451.05957 55000000 8451.05957
"1998-02-19" 8451.80957 8451.80957 8369.349609 8375.580078 54340000 8375.580078
"1998-02-20" 8375.830078 8424.400391 8318.530273 8413.94043 57230000 8413.94043
"1998-02-23" 8413.94043 8446.570312 8374.830078 8410.200195 47940000 8410.200195
"1998-02-24" 8408.209961 8421.660156 8345.44043 8370.099609 53390000 8370.099609
"1998-02-25" 8368.849609 8489.169922 8368.849609 8457.780273 47540000 8457.780273
"1998-02-26" 8455.290039 8503.120117 8419.919922 8490.669922 49390000 8490.669922
"1998-02-27" 8489.669922 8566.889648 8474.969727 8545.719727 55150000 8545.719727
"1998-03-02" 8544.469727 8566.889648 8510.839844 8550.450195 55600000 8550.450195
"1998-03-03" 8548.709961 8585.080078 8509.349609 8584.830078 57200000 8584.830078
"1998-03-04" 8582.589844 8583.040039 8494.650391 8539.240234 51380000 8539.240234
"1998-03-05" 8536.799805 8537.049805 8405.719727 8444.330078 57110000 8444.330078
"1998-03-06" 8446.820312 8570.879883 8444.580078 8569.389648 56180000 8569.389648
"1998-03-09" 8570.629883 8624.44043 8541.240234 8567.139648 60730000 8567.139648
"1998-03-10" 8567.639648 8650.099609 8566.639648 8643.120117 52660000 8643.120117
"1998-03-11" 8642.370117 8695.19043 8639.629883 8675.75 48620000 8675.75
"1998-03-12" 8673.759766 8682.480469 8611.240234 8659.55957 46110000 8659.55957
"1998-03-13" 8659.55957 8698.419922 8592.799805 8602.519531 48870000 8602.519531
"1998-03-16" 8603.509766 8718.849609 8602.019531 8718.849609 49980000 8718.849609
"1998-03-17" 8718.849609 8749.990234 8683.980469 8749.990234 51720000 8749.990234
"1998-03-18" 8746.5 8780.129883 8706.889648 8775.400391 48740000 8775.400391
"1998-03-19" 8770.919922 8803.049805 8759.950195 8803.049805 54710000 8803.049805
"1998-03-20" 8803.799805 8913.410156 8803.299805 8906.429688 78600000 8906.429688
"1998-03-23" 8899.709961 8900.139648 8807.290039 8816.25 52570000 8816.25
"1998-03-24" 8817.5 8920.379883 8817.5 8904.44043 46280000 8904.44043
"1998-03-25" 8905.19043 8959.240234 8800.05957 8872.799805 59390000 8872.799805
"1998-03-26" 8868.570312 8892.980469 8820.990234 8846.889648 52240000 8846.889648
"1998-03-27" 8846.150391 8895.719727 8771.910156 8796.080078 57390000 8796.080078
"1998-03-30" 8795.080078 8827.959961 8748.740234 8782.120117 44030000 8782.120117
"1998-03-31" 8783.120117 8898.959961 8776.889648 8799.80957 61770000 8799.80957
"1998-04-01" 8801.55957 8883.759766 8748.740234 8868.320312 79540000 8868.320312
"1998-04-02" 8868.320312 8997.110352 8861.339844 8986.639648 74630000 8986.639648
"1998-04-03" 8986.639648 9030.490234 8946.290039 8983.410156 65520000 8983.410156
"1998-04-06" 8983.410156 9094.509766 8983.410156 9033.230469 76620000 9033.230469
"1998-04-07" 9033.230469 9033.980469 8893.480469 8956.5 74580000 8956.5
"1998-04-08" 8956.5 8968.959961 8861.839844 8891.480469 71630000 8891.480469
"1998-04-09" 8891.480469 9014.299805 8890.740234 8994.860352 56620000 8994.860352
"1998-04-13" 8997.110352 9025.259766 8925.610352 9012.299805 62320000 9012.299805
"1998-04-14" 9014.299805 9121.410156 9013.799805 9110.200195 61980000 9110.200195
"1998-04-15" 9110.450195 9162.269531 9083.549805 9162.269531 67260000 9162.269531
"1998-04-16" 9162.269531 9164.759766 9041.950195 9076.570312 64980000 9076.570312
"1998-04-17" 9077.570312 9167.5 9052.910156 9167.5 62810000 9167.5
"1998-04-20" 9166.75 9172.730469 9091.519531 9141.839844 60310000 9141.839844
"1998-04-21" 9137.849609 9193.650391 9098.25 9184.94043 67520000 9184.94043
"1998-04-22" 9184.929688 9213.330078 9165.259766 9176.719727 55020000 9176.719727
"1998-04-23" 9176.959961 9209.099609 9114.69043 9143.330078 66130000 9143.330078
"1998-04-24" 9143.830078 9160.019531 9020.030273 9064.620117 68360000 9064.620117
"1998-04-27" 9058.139648 9058.639648 8840.669922 8917.639648 78750000 8917.639648
"1998-04-28" 8920.879883 9006.570312 8863.580078 8898.959961 63230000 8898.959961
"1998-04-29" 8899.209961 8995.110352 8899.209961 8951.519531 51340000 8951.519531
"1998-04-30" 8953.509766 9128.639648 8953.509766 9063.370117 58810000 9063.370117
"1998-05-01" 9066.610352 9147.820312 9066.610352 9147.070312 50100000 9147.070312
"1998-05-04" 9145.330078 9261.910156 9145.330078 9192.660156 50980000 9192.660156
"1998-05-05" 9192.660156 9198.139648 9104.469727 9147.570312 42750000 9147.570312
"1998-05-06" 9146.19043 9180.200195 9049.919922 9054.650391 45340000 9054.650391
"1998-05-07" 9053.160156 9055.650391 8965.219727 8976.679688 52340000 8976.679688
"1998-05-08" 8978.169922 9095.75 8971.200195 9055.150391 51560000 9055.150391
"1998-05-11" 9055.509766 9189.669922 9055.400391 9091.519531 56820000 9091.519531
"1998-05-12" 9089.530273 9175.719727 9059.879883 9161.769531 56310000 9161.769531
"1998-05-13" 9158.620117 9225.540039 9157.030273 9211.839844 59710000 9211.839844
"1998-05-14" 9211.339844 9221.55957 9113.94043 9172.230469 72870000 9172.230469
"1998-05-15" 9170.339844 9186.179688 9090.519531 9096 65290000 9096
"1998-05-18" 9092.969727 9128.889648 8999.849609 9050.910156 53140000 9050.910156
"1998-05-19" 9052.160156 9113.44043 9038.209961 9054.650391 55270000 9054.650391
"1998-05-20" 9053.759766 9172.980469 9052.019531 9171.480469 62430000 9171.480469
"1998-05-21" 9171.730469 9202.370117 9104.969727 9132.370117 58660000 9132.370117
"1998-05-22" 9132.370117 9164.259766 9077.320312 9114.44043 34130000 9114.44043
"1998-05-26" 9114.44043 9168.740234 8962.730469 8963.730469 43350000 8963.730469
"1998-05-27" 8963.80957 8964.05957 8788.099609 8936.570312 66910000 8936.570312
"1998-05-28" 8933.469727 8993.120117 8900.700195 8970.200195 47970000 8970.200195
"1998-05-29" 8970.200195 9027 8899.950195 8899.950195 49310000 8899.950195
"1998-06-01" 8900.950195 8981.410156 8864.080078 8922.370117 54770000 8922.370117
"1998-06-02" 8922.870117 8976.679688 8872.299805 8891.240234 55160000 8891.240234
"1998-06-03" 8889.44043 8928.349609 8789.849609 8803.799805 46970000 8803.799805
"1998-06-04" 8804.299805 8876.540039 8749.740234 8870.55957 49950000 8870.55957
"1998-06-05" 8870.55957 9039.459961 8870.55957 9037.709961 53630000 9037.709961
"1998-06-08" 9039.950195 9104.719727 9034.969727 9069.599609 49410000 9069.599609
"1998-06-09" 9070.589844 9086.540039 9014.540039 9049.919922 45310000 9049.919922
"1998-06-10" 9050.169922 9096 8952.269531 8971.700195 62720000 8971.700195
"1998-06-11" 8971.700195 8993.620117 8808.530273 8811.769531 59840000 8811.769531
"1998-06-12" 8811.769531 8834.94043 8684.219727 8834.94043 59700000 8834.94043
"1998-06-15" 8831.950195 8831.950195 8623.19043 8627.929688 58000000 8627.929688
"1998-06-16" 8635.150391 8675.509766 8569.879883 8665.290039 68610000 8665.290039
"1998-06-17" 8666.230469 8892.480469 8665.730469 8829.459961 72940000 8829.459961
"1998-06-18" 8824.919922 8853.870117 8793.330078 8813.009766 64310000 8813.009766
"1998-06-19" 8812.769531 8861.839844 8688.959961 8712.870117 79840000 8712.870117
"1998-06-22" 8711.740234 8763.69043 8684.219727 8711.129883 45540000 8711.129883
"1998-06-23" 8713.370117 8830.450195 8713.370117 8828.459961 54910000 8828.459961
"1998-06-24" 8829.209961 8934.330078 8777.889648 8923.870117 73650000 8923.870117
"1998-06-25" 8923.870117 9025.009766 8915.400391 8935.580078 68640000 8935.580078
"1998-06-26" 8934.259766 8991.629883 8934.080078 8944.540039 52140000 8944.540039
"1998-06-29" 8945.540039 9052.660156 8945.540039 8997.360352 50170000 8997.360352
"1998-06-30" 8994.719727 9020.519531 8929.599609 8952.019531 61360000 8952.019531
"1998-07-01" 8958.990234 9049.169922 8958.990234 9048.669922 66790000 9048.669922
"1998-07-02" 9047.679688 9047.679688 9003.330078 9025.259766 50060000 9025.259766
"1998-07-06" 9023.05957 9091.769531 9000.589844 9091.769531 48820000 9091.769531
"1998-07-07" 9091.269531 9150.80957 9067.110352 9085.040039 56520000 9085.040039
"1998-07-08" 9086.290039 9184.44043 9084.299805 9174.969727 59980000 9174.969727
"1998-07-09" 9174.969727 9174.969727 9065.610352 9089.780273 65780000 9089.780273
"1998-07-10" 9090.80957 9135.599609 9029.790039 9105.740234 67280000 9105.740234
"1998-07-13" 9107.030273 9132.769531 9073.299805 9096.209961 57050000 9096.209961
"1998-07-14" 9100.070312 9256.610352 9098.530273 9245.540039 61490000 9245.540039
"1998-07-15" 9246.570312 9305.530273 9228.030273 9234.469727 75860000 9234.469727
"1998-07-16" 9233.230469 9332.30957 9206.150391 9328.19043 63190000 9328.19043
"1998-07-17" 9328.19043 9354.709961 9310.169922 9337.969727 56870000 9337.969727
"1998-07-20" 9340.549805 9367.839844 9264.589844 9295.75 58490000 9295.75
"1998-07-21" 9296.259766 9344.669922 9173.969727 9190.19043 75250000 9190.19043
"1998-07-22" 9185.709961 9186.370117 9075.099609 9128.910156 90780000 9128.910156
"1998-07-23" 9130.459961 9156.459961 8932.980469 8932.980469 9440000 8932.980469
"1998-07-24" 8934.519531 8998.379883 8863.209961 8937.360352 83960000 8937.360352
"1998-07-27" 8937.360352 9028.240234 8855.740234 9028.240234 73130000 9028.240234
"1998-07-28" 9028.5 9028.5 8816.089844 8934.780273 77500000 8934.780273
"1998-07-29" 8935.80957 9001.209961 8880.709961 8914.959961 66510000 8914.959961
"1998-07-30" 8913.410156 9041.370117 8913.410156 9026.950195 73500000 9026.950195
"1998-07-31" 9026.950195 9030.040039 8828.19043 8883.290039 75420000 8883.290039
"1998-08-03" 8883.290039 8886.120117 8785.969727 8786.740234 65830000 8786.740234
"1998-08-04" 8788.799805 8857.030273 8487.30957 8487.30957 96980000 8487.30957
"1998-08-05" 8486.019531 8574.849609 8361.919922 8546.780273 98760000 8546.780273
"1998-08-06" 8546.129883 8593.379883 8486.019531 8577.679688 77090000 8577.679688
"1998-08-07" 8579.219727 8710.019531 8552.959961 8598.019531 80620000 8598.019531
"1998-08-10" 8596.730469 8635.349609 8543.179688 8574.849609 59290000 8574.849609
"1998-08-11" 8570.839844 8570.839844 8316.870117 8462.849609 90960000 8462.849609
"1998-08-12" 8462.629883 8564.549805 8460.05957 8552.959961 72300000 8552.959961
"1998-08-13" 8550.700195 8603.429688 8459.5 8459.5 71100000 8459.5
"1998-08-14" 8458.990234 8556.570312 8380.719727 8425 83000000 8425
"1998-08-17" 8419.959961 8574.849609 8368.620117 8574.849609 67560000 8574.849609
"1998-08-18" 8572.490234 8730.610352 8568.110352 8714.650391 66320000 8714.650391
"1998-08-19" 8712.700195 8753.780273 8663.410156 8693.280273 55810000 8693.280273
"1998-08-20" 8694.049805 8694.570312 8604.969727 8611.410156 60590000 8611.410156
"1998-08-21" 8607.799805 8608.05957 8328.200195 8533.650391 83410000 8533.650391
"1998-08-24" 8533.650391 8619.129883 8502.759766 8566.610352 61940000 8566.610352
"1998-08-25" 8568.410156 8689.419922 8538.540039 8602.650391 65560000 8602.650391
"1998-08-26" 8600.929688 8600.929688 8467.480469 8523.349609 67770000 8523.349609
"1998-08-27" 8518.089844 8518.349609 8164.189941 8165.990234 104250000 8165.990234
"1998-08-28" 8164.180176 8244.519531 8011.52002 8051.680176 94630000 8051.680176
"1998-08-31" 8052.450195 8095.450195 7539.069824 7539.069824 117890000 7539.069824
"1998-09-01" 7545.759766 7897.970215 7400.299805 7827.430176 147170000 7827.430176
"1998-09-02" 7824.169922 7952.560059 7767.439941 7782.370117 95880000 7782.370117
"1998-09-03" 7781.339844 7781.339844 7578.459961 7682.220215 108280000 7682.220215
"1998-09-04" 7685.049805 7760.75 7495.810059 7640.25 96750000 7640.25
"1998-09-08" 7645.140137 8033.140137 7645.140137 8020.779785 100540000 8020.779785
"1998-09-09" 8020.779785 8030.569824 7851.890137 7865.02002 85190000 7865.02002
"1998-09-10" 7858.069824 7858.069824 7519.5 7615.540039 101550000 7615.540039
"1998-09-11" 7612.180176 7817.390137 7518.990234 7795.5 91320000 7795.5
"1998-09-14" 7796.529785 8039.060059 7796.529785 7945.350098 89750000 7945.350098
"1998-09-15" 7945.089844 8035.720215 7881.5 8024.390137 72890000 8024.390137
"1998-09-16" 8026.129883 8102.919922 7962.850098 8089.779785 88360000 8089.779785
"1998-09-17" 8078.149902 8078.149902 7854.459961 7873.77002 71890000 7873.77002
"1998-09-18" 7876.350098 7930.669922 7827.939941 7895.660156 99090000 7895.660156
"1998-09-21" 7889.330078 7945.350098 7711.049805 7933.25 77720000 7933.25
"1998-09-22" 7934.279785 7986.799805 7855.75 7897.200195 70850000 7897.200195
"1998-09-23" 7897.200195 8160.589844 7896.430176 8154.410156 94270000 8154.410156
"1998-09-24" 8152.350098 8182.470215 7935.819824 8001.990234 83180000 8001.990234
"1998-09-25" 8001.990234 8086.439941 7889.990234 8028.77002 79140000 8028.77002
"1998-09-28" 8026.169922 8160.330078 8026.169922 8108.839844 74480000 8108.839844
"1998-09-29" 8109.870117 8150.549805 8015.629883 8080.52002 81200000 8080.52002
"1998-09-30" 8079.490234 8079.490234 7825.370117 7842.620117 87640000 7842.620117
"1998-10-01" 7841.330078 7841.330078 7582.839844 7632.529785 100930000 7632.529785
"1998-10-02" 7631.240234 7818.160156 7530.310059 7784.689941 102730000 7784.689941
"1998-10-05" 7787.009766 7788.040039 7551.680176 7726.240234 98080000 7726.240234
"1998-10-06" 7733.970215 7880.97998 7683.509766 7742.97998 91560000 7742.97998
"1998-10-07" 7745.180176 7858.319824 7629.180176 7741.689941 105820000 7741.689941
"1998-10-08" 7734.47998 7756.370117 7467.490234 7731.910156 138480000 7731.910156
"1998-10-09" 7734.740234 7917.279785 7666.509766 7899.52002 101640000 7899.52002
"1998-10-12" 7900.549805 8084.640137 7900.549805 8001.470215 74370000 8001.470215
"1998-10-13" 8002.5 8009.970215 7884.589844 7938.140137 78690000 7938.140137
"1998-10-14" 7938.140137 8048.330078 7878.149902 7968.779785 80570000 7968.779785
"1998-10-15" 7966.970215 8347.759766 7920.120117 8299.360352 99690000 8299.360352
"1998-10-16" 8300.389648 8429.379883 8300.389648 8416.759766 126790000 8416.759766
"1998-10-19" 8415.480469 8515.370117 8388.959961 8466.450195 72630000 8466.450195
"1998-10-20" 8471.860352 8652.860352 8471.860352 8505.849609 99750000 8505.849609
"1998-10-21" 8504.669922 8561.969727 8446.120117 8519.230469 81660000 8519.230469
"1998-10-22" 8519.030273 8555.790039 8422.169922 8533.139648 71460000 8533.139648
"1998-10-23" 8531.339844 8531.339844 8426.80957 8452.290039 64440000 8452.290039
"1998-10-26" 8448.950195 8521.040039 8408.009766 8432.209961 57130000 8432.209961
"1998-10-27" 8433.240234 8533.139648 8346.219727 8366.040039 75880000 8366.040039
"1998-10-28" 8365.269531 8432.980469 8328.709961 8371.969727 61660000 8371.969727
"1998-10-29" 8371.219727 8496.320312 8352.400391 8495.030273 61420000 8495.030273
"1998-10-30" 8498.120117 8659.80957 8498.120117 8592.099609 70950000 8592.099609
"1998-11-02" 8595.700195 8742.969727 8595.700195 8706.150391 80840000 8706.150391
"1998-11-03" 8706.669922 8744.519531 8677.580078 8706.150391 75340000 8706.150391
"1998-11-04" 8708.469727 8854.450195 8708.469727 8783.139648 87020000 8783.139648
"1998-11-05" 8782.110352 8917.269531 8714.910156 8915.469727 78000000 8915.469727
"1998-11-06" 8915.339844 8990.910156 8897.19043 8975.459961 67750000 8975.459961
"1998-11-09" 8971.969727 8985.5 8845.959961 8897.959961 61020000 8897.959961
"1998-11-10" 8895.169922 8928.349609 8854.709961 8863.980469 72800000 8863.980469
"1998-11-11" 8863.980469 8936.070312 8792.660156 8823.820312 71300000 8823.820312
"1998-11-12" 8822.320312 8907.75 8810.94043 8829.740234 58850000 8829.740234
"1998-11-13" 8830.610352 8925.509766 8829.839844 8919.589844 56060000 8919.589844
"1998-11-16" 8921.139648 9030.299805 8920.879883 9011.25 68030000 9011.25
"1998-11-17" 9010.990234 9103.160156 8929.120117 8986.280273 83800000 8986.280273
"1998-11-18" 8978.620117 9041.110352 8957.179688 9041.110352 63440000 9041.110352
"1998-11-19" 9039.830078 9087.719727 9010.730469 9056.049805 64210000 9056.049805
"1998-11-20" 9058.620117 9161.349609 9058.620117 9159.549805 75920000 9159.549805
"1998-11-23" 9159.549805 9374.269531 9159.290039 9374.269531 84080000 9374.269531
"1998-11-24" 9371.519531 9380.200195 9289.049805 9301.150391 81140000 9301.150391
"1998-11-25" 9300.780273 9318.150391 9252.490234 9314.280273 58200000 9314.280273
"1998-11-27" 9311.849609 9346.209961 9304.5 9333.080078 29010000 9333.080078
"1998-11-30" 9333.080078 9333.080078 9116.549805 9116.549805 72220000 9116.549805
"1998-12-01" 9116.549805 9141.269531 8987.820312 9133.540039 87730000 9133.540039
"1998-12-02" 9129.780273 9129.780273 8955.120117 9064.540039 92350000 9064.540039
"1998-12-03" 9064.799805 9082.570312 8871.450195 8879.679688 78460000 8879.679688
"1998-12-04" 8879.679688 9025.150391 8879.679688 9016.139648 69610000 9016.139648
"1998-12-07" 9017.169922 9084.110352 9003.780273 9070.469727 53310000 9070.469727
"1998-12-08" 9070.469727 9088.75 8946.629883 9027.980469 79240000 9027.980469
"1998-12-09" 9027.150391 9050.900391 8968.509766 9009.19043 80310000 9009.19043
"1998-12-10" 9008.419922 9012.790039 8823.299805 8841.580078 95150000 8841.580078
"1998-12-11" 8839.509766 8844.929688 8730.099609 8821.759766 71700000 8821.759766
"1998-12-14" 8820.730469 8820.730469 8676.030273 8695.599609 71520000 8695.599609
"1998-12-15" 8699.459961 8823.299805 8678.610352 8823.299805 77340000 8823.299805
"1998-12-16" 8823.299805 8851.360352 8740.650391 8790.599609 70310000 8790.599609
"1998-12-17" 8787.549805 8879.94043 8785.75 8875.820312 71750000 8875.820312
"1998-12-18" 8877.629883 8928.599609 8858.570312 8903.629883 95150000 8903.629883
"1998-12-21" 8902.969727 9079.219727 8898.740234 8988.849609 77840000 8988.849609
"1998-12-22" 8989.110352 9069.44043 8948.69043 9044.459961 58510000 9044.459961
"1998-12-23" 9044.719727 9211.040039 9043.169922 9202.030273 58320000 9202.030273
"1998-12-24" 9202.290039 9245.540039 9178.599609 9217.990234 20210000 9217.990234
"1998-12-28" 9220.570312 9262.790039 9189.410156 9226.75 45910000 9226.75
"1998-12-29" 9221.110352 9334.879883 9187.610352 9320.980469 51150000 9320.980469
"1998-12-30" 9320.980469 9326.389648 9268.200195 9274.639648 48250000 9274.639648
"1998-12-31" 9274.120117 9287.769531 9181.429688 9181.429688 53400000 9181.429688
"1999-01-04" 9184.009766 9350.330078 9122.469727 9184.269531 89410000 9184.269531
"1999-01-05" 9184.780273 9338.740234 9182.980469 9311.19043 79860000 9311.19043
"1999-01-06" 9315.419922 9562.219727 9315.419922 9544.969727 103340000 9544.969727
"1999-01-07" 9542.139648 9542.139648 9426.019531 9537.759766 88290000 9537.759766
"1999-01-08" 9538.280273 9647.959961 9525.410156 9643.320312 103250000 9643.320312
"1999-01-11" 9643.320312 9643.320312 9532.610352 9619.889648 98720000 9619.889648
"1999-01-12" 9618.860352 9620.150391 9451.769531 9474.679688 95680000 9474.679688
"1999-01-13" 9471.339844 9471.339844 9213.099609 9349.55957 109060000 9349.55957
"1999-01-14" 9349.55957 9359.080078 9087.719727 9120.929688 90510000 9120.929688
"1999-01-15" 9127.160156 9342.610352 9127.160156 9340.549805 79440000 9340.549805
"1999-01-19" 9343.120117 9399.25 9210.009766 9355.219727 76360000 9355.219727
"1999-01-20" 9354.049805 9480.089844 9300.900391 9335.910156 105220000 9335.910156
"1999-01-21" 9335.910156 9377.360352 9228.549805 9264.080078 98340000 9264.080078
"1999-01-22" 9264.080078 9264.589844 9088.490234 9120.669922 93640000 9120.669922
"1999-01-25" 9120.669922 9203.830078 9063.259766 9203.320312 89250000 9203.320312
"1999-01-26" 9203.320312 9329.990234 9188.379883 9324.580078 90780000 9324.580078
"1999-01-27" 9325.360352 9385.860352 9195.339844 9200.230469 88800000 9200.230469
"1999-01-28" 9203.570312 9301.150391 9203.570312 9281.330078 80490000 9281.330078
"1999-01-29" 9281.589844 9383.280273 9224.169922 9358.830078 86050000 9358.830078
"1999-02-01" 9359.599609 9430.660156 9341.580078 9345.700195 77790000 9345.700195
"1999-02-02" 9342.610352 9344.919922 9198.169922 9274.120117 82520000 9274.120117
"1999-02-03" 9272.580078 9398.219727 9239.620117 9366.80957 89760000 9366.80957
"1999-02-04" 9365.150391 9397.959961 9274.889648 9304.5 88340000 9304.5
"1999-02-05" 9305.019531 9347.240234 9247.339844 9304.240234 88360000 9304.240234
"1999-02-08" 9301.589844 9334.879883 9209.240234 9291.110352 72880000 9291.110352
"1999-02-09" 9291.110352 9305.019531 9123.25 9133.030273 73550000 9133.030273
"1999-02-10" 9133.910156 9183.490234 9099.040039 9177.30957 86030000 9177.30957
"1999-02-11" 9175.049805 9363.459961 9143.330078 9363.459961 87430000 9363.459961
"1999-02-12" 9367.320312 9389.980469 9228.030273 9274.889648 78430000 9274.889648
"1999-02-16" 9277.30957 9387.660156 9234.730469 9297.030273 76970000 9297.030273
"1999-02-17" 9289.780273 9365.540039 9179.209961 9195.469727 83350000 9195.469727
"1999-02-18" 9201.870117 9308.759766 9190.94043 9298.629883 75070000 9298.629883
"1999-02-19" 9299.169922 9395.669922 9267.709961 9339.950195 73110000 9339.950195
"1999-02-22" 9339.950195 9558.280273 9331.160156 9552.679688 81950000 9552.679688
"1999-02-23" 9553.480469 9611.330078 9473.240234 9544.419922 84810000 9544.419922
"1999-02-24" 9544.230469 9600.129883 9391.139648 9399.669922 82630000 9399.669922
"1999-02-25" 9395.660156 9396.19043 9233.320312 9366.339844 80780000 9366.339844
"1999-02-26" 9365.259766 9398.400391 9252.519531 9306.580078 81460000 9306.580078
"1999-03-01" 9307.389648 9355.209961 9222.629883 9324.780273 104740000 9324.780273
"1999-03-02" 9324.240234 9421.219727 9268 9297.610352 79710000 9297.610352
"1999-03-03" 9296.44043 9337 9211.230469 9275.879883 74640000 9275.879883
"1999-03-04" 9275.719727 9480.709961 9275.719727 9467.400391 110950000 9467.400391
"1999-03-05" 9467.669922 9738.790039 9467.669922 9736.080078 97210000 9736.080078
"1999-03-08" 9737.19043 9764.799805 9674.330078 9727.610352 78540000 9727.610352
"1999-03-09" 9725.389648 9798.929688 9669.889648 9693.759766 96620000 9693.759766
"1999-03-10" 9695.980469 9776.169922 9675.719727 9772.839844 90040000 9772.839844
"1999-03-11" 9769.959961 9935.459961 9769.959961 9897.44043 97870000 9897.44043
"1999-03-12" 9897.719727 9958.769531 9861.919922 9876.349609 97760000 9876.349609
"1999-03-15" 9876.080078 9970.150391 9862.480469 9958.769531 78860000 9958.769531
"1999-03-16" 9957.660156 10001.780273 9926.580078 9930.469727 74480000 9930.469727
"1999-03-17" 9931.129883 9960.709961 9859.150391 9879.410156 84570000 9879.410156
"1999-03-18" 9873.900391 10001.509766 9845.830078 9997.620117 86480000 9997.620117
"1999-03-19" 10001.230469 10085.30957 9899.94043 9903.549805 117430000 9903.549805
"1999-03-22" 9902.280273 9934.629883 9874.969727 9890.509766 61210000 9890.509766
"1999-03-23" 9890.230469 9891.05957 9632.709961 9671.830078 87510000 9671.830078
"1999-03-24" 9671.55957 9703.19043 9625.209961 9666.839844 72990000 9666.839844
"1999-03-25" 9664.900391 9841.94043 9664.900391 9836.389648 80470000 9836.389648
"1999-03-26" 9836.389648 9853.320312 9747.30957 9822.240234 66210000 9822.240234
"1999-03-29" 9821.610352 10040.360352 9821.610352 10006.780273 69040000 10006.780273
"1999-03-30" 10003.839844 10003.839844 9874.410156 9913.259766 73970000 9913.259766
"1999-03-31" 9914.370117 10002.339844 9781.450195 9786.160156 111740000 9786.160156
"1999-04-01" 9786.44043 9840 9765.629883 9832.509766 68310000 9832.509766
"1999-04-05" 9836.120117 10023.150391 9836.120117 10007.330078 71120000 10007.330078
"1999-04-06" 10004.839844 10030.370117 9915.759766 9963.490234 74900000 9963.490234
"1999-04-07" 9963.490234 10089.75 9955.160156 10085.30957 95470000 10085.30957
"1999-04-08" 10086.419922 10209.080078 10059.780273 10197.700195 91210000 10197.700195
"1999-04-09" 10197.700195 10212.129883 10094.469727 10173.839844 79950000 10173.839844
"1999-04-12" 10174.110352 10340.620117 10096.69043 10339.509766 84540000 10339.509766
"1999-04-13" 10340.620117 10418.870117 10316.469727 10395.009766 88310000 10395.009766
"1999-04-14" 10394.730469 10526.540039 10367.80957 10411.660156 107230000 10411.660156
"1999-04-15" 10411.660156 10500.740234 10378.629883 10462.719727 137100000 10462.719727
"1999-04-16" 10463.55957 10520.009766 10386.610352 10493.889648 113560000 10493.889648
"1999-04-19" 10493.889648 10765.740234 10404.870117 10440.530273 145000000 10440.530273
"1999-04-20" 10440.530273 10496.370117 10333.150391 10448.549805 113400000 10448.549805
"1999-04-21" 10448.959961 10581.419922 10420.769531 10581.419922 95180000 10581.419922
"1999-04-22" 10580.620117 10753.80957 10580.049805 10727.179688 107780000 10727.179688
"1999-04-23" 10726.040039 10754.669922 10646.709961 10689.669922 106990000 10689.669922
"1999-04-26" 10689.669922 10729.19043 10649.860352 10718.589844 86860000 10718.589844
"1999-04-27" 10719.160156 10847.740234 10719.160156 10831.709961 103340000 10831.709961
"1999-04-28" 10831.990234 10935.370117 10811.089844 10845.450195 99540000 10845.450195
"1999-04-29" 10844.780273 10928.209961 10834.860352 10878.379883 104670000 10878.379883
"1999-04-30" 10876.950195 10961.709961 10654.730469 10789.040039 122040000 10789.040039
"1999-05-03" 10789.040039 11014.69043 10756.110352 11014.69043 94430000 11014.69043
"1999-05-04" 11014.69043 11035.30957 10868.360352 10886.110352 105900000 10886.110352
"1999-05-05" 10883.540039 10955.410156 10775.860352 10955.410156 110840000 10955.410156
"1999-05-06" 10949.730469 10980.040039 10852.320312 10946.820312 118310000 10946.820312
"1999-05-07" 10947.110352 11033.879883 10933.650391 11031.589844 91890000 11031.589844
"1999-05-10" 11029.139648 11100.599609 10951.980469 11007.25 91670000 11007.25
"1999-05-11" 11001.230469 11102.320312 10970.589844 11026.150391 95280000 11026.150391
"1999-05-12" 11023.610352 11043.610352 10812.80957 11000.370117 93550000 11000.370117
"1999-05-13" 10998.429688 11130.669922 10998.429688 11107.19043 86560000 11107.19043
"1999-05-14" 11105.900391 11106.759766 10870.080078 10913.320312 88150000 10913.320312
"1999-05-17" 10910.570312 10910.570312 10745.799805 10853.469727 78880000 10853.469727
"1999-05-18" 10849.790039 10930.75 10740.799805 10836.950195 95790000 10836.950195
"1999-05-19" 10836.669922 10891.80957 10797.129883 10887.389648 83780000 10887.389648
"1999-05-20" 10887.679688 10946.080078 10866.740234 10866.740234 77580000 10866.740234
"1999-05-21" 10867.040039 10888.860352 10787.400391 10829.280273 79810000 10829.280273
"1999-05-24" 10829.870117 10856.419922 10626.650391 10654.669922 92340000 10654.669922
"1999-05-25" 10651.730469 10754.660156 10530.209961 10531.089844 89820000 10531.089844
"1999-05-26" 10530.889648 10721.330078 10518.700195 10702.160156 97200000 10702.160156
"1999-05-27" 10701.280273 10701.280273 10434.259766 10466.929688 98020000 10466.929688
"1999-05-28" 10468.490234 10589.5 10467.240234 10559.740234 72820000 10559.740234
"1999-06-01" 10561.009766 10597.519531 10409.139648 10596.259766 84670000 10596.259766
"1999-06-02" 10594.889648 10627.599609 10464.549805 10577.889648 79170000 10577.889648
"1999-06-03" 10577.259766 10667.179688 10577.259766 10663.69043 71280000 10663.69043
"1999-06-04" 10661.790039 10799.839844 10659.580078 10799.839844 87580000 10799.839844
"1999-06-07" 10799.200195 10917.299805 10782.740234 10909.379883 84220000 10909.379883
"1999-06-08" 10908.120117 10909.070312 10724.169922 10765.639648 80040000 10765.639648
"1999-06-09" 10765.639648 10790.019531 10672.55957 10690.290039 77250000 10690.290039
"1999-06-10" 10690.290039 10690.290039 10526.290039 10621.269531 86330000 10621.269531
"1999-06-11" 10618.230469 10691.55957 10430.669922 10490.509766 77530000 10490.509766
"1999-06-14" 10490.830078 10606.389648 10486.709961 10563.330078 67040000 10563.330078
"1999-06-15" 10563.330078 10682.05957 10562.05957 10594.990234 73190000 10594.990234
"1999-06-16" 10598.540039 10800.469727 10598.219727 10784.950195 86490000 10784.950195
"1999-06-17" 10777.719727 10870.44043 10714.349609 10841.629883 70150000 10841.629883
"1999-06-18" 10847.639648 10888.490234 10811.549805 10855.55957 111100000 10855.55957
"1999-06-21" 10854.75 10880.25 10755.830078 10815.980469 74690000 10815.980469
"1999-06-22" 10815.980469 10815.980469 10708.650391 10721.629883 67370000 10721.629883
"1999-06-23" 10721.629883 10725.120117 10616.839844 10666.860352 68710000 10666.860352
"1999-06-24" 10666.860352 10666.860352 10471.200195 10534.830078 78750000 10534.830078
"1999-06-25" 10542.429688 10650.400391 10538 10552.55957 62020000 10552.55957
"1999-06-28" 10555.879883 10692.509766 10555.879883 10655.150391 71640000 10655.150391
"1999-06-29" 10655.459961 10815.349609 10633.929688 10815.349609 82390000 10815.349609
"1999-06-30" 10813.889648 11003.410156 10731.450195 10970.799805 125380000 10970.799805
"1999-07-01" 10966.049805 11080.349609 10903.679688 11066.419922 100670000 11066.419922
"1999-07-02" 11065.150391 11139.55957 11058.820312 11139.240234 65820000 11139.240234
"1999-07-06" 11137.469727 11236.759766 11104.099609 11135.120117 78110000 11135.120117
"1999-07-07" 11135.120117 11187.360352 11080.349609 11187.360352 81750000 11187.360352
"1999-07-08" 11182.620117 11211.110352 11092.070312 11126.889648 97370000 11126.889648
"1999-07-09" 11125.629883 11194.330078 11124.040039 11193.700195 88430000 11193.700195
"1999-07-12" 11193.379883 11230.740234 11149.69043 11200.980469 75300000 11200.980469
"1999-07-13" 11200.030273 11211.110352 11085.099609 11175.019531 80110000 11175.019531
"1999-07-14" 11177.549805 11209.209961 11112.009766 11148.099609 72720000 11148.099609
"1999-07-15" 11149.370117 11217.759766 11149.370117 11186.410156 83290000 11186.410156
"1999-07-16" 11186.349609 11213.330078 11143.040039 11209.839844 80450000 11209.839844
"1999-07-19" 11209.839844 11252.269531 11159.820312 11187.679688 79780000 11187.679688
"1999-07-20" 11188 11188.629883 10969.540039 10996.129883 88320000 10996.129883
"1999-07-21" 10998.94043 11055.969727 10945.480469 11002.780273 85190000 11002.780273
"1999-07-22" 11002.780273 11044.259766 10880.25 10969.219727 84310000 10969.219727
"1999-07-23" 10969.219727 11006.580078 10861.889648 10910.959961 64990000 10910.959961
"1999-07-26" 10907.799805 10929.330078 10831.80957 10863.160156 69510000 10863.160156
"1999-07-27" 10862.839844 11031.280273 10862.839844 10979.040039 73550000 10979.040039
"1999-07-28" 10970.799805 11023.990234 10925.849609 10972.070312 65370000 10972.070312
"1999-07-29" 10971.360352 10971.360352 10714.030273 10791.290039 74600000 10791.290039
"1999-07-30" 10791.290039 10825.799805 10647.860352 10655.150391 82550000 10655.150391
"1999-08-02" 10654.830078 10791.599609 10615.25 10645.959961 68670000 10645.959961
"1999-08-03" 10645.959961 10727.969727 10613.990234 10677.30957 76710000 10677.30957
"1999-08-04" 10675.660156 10829.910156 10670.030273 10674.769531 88660000 10674.769531
"1999-08-05" 10675.410156 10798.25 10566.179688 10793.820312 124250000 10793.820312
"1999-08-06" 10792.580078 10818.200195 10653.25 10714.030273 84820000 10714.030273
"1999-08-09" 10714.030273 10761.839844 10683.320312 10707.700195 81310000 10707.700195
"1999-08-10" 10704.219727 10714.669922 10549.080078 10655.150391 98920000 10655.150391
"1999-08-11" 10650.589844 10795.719727 10646.910156 10787.799805 85160000 10787.799805
"1999-08-12" 10785.650391 10900.830078 10780.839844 10789.389648 71310000 10789.389648
"1999-08-13" 10786.700195 10981.889648 10786.700195 10973.650391 77850000 10973.650391
"1999-08-16" 10980.110352 11046.790039 10950.860352 11046.790039 65130000 11046.790039
"1999-08-17" 11049.639648 11117.080078 11011.650391 11117.080078 84280000 11117.080078
"1999-08-18" 11109.660156 11110.919922 10982.839844 10991.379883 85320000 10991.379883
"1999-08-19" 10988.849609 10995.5 10873.290039 10963.839844 87200000 10963.839844
"1999-08-20" 10963.839844 11100.610352 10963.839844 11100.610352 104090000 11100.610352
"1999-08-23" 11099.660156 11299.759766 11098.080078 11299.759766 85070000 11299.759766
"1999-08-24" 11297.540039 11365.929688 11194.009766 11283.299805 83020000 11283.299805
"1999-08-25" 11282.379883 11334.589844 11198.450195 11326.040039 99870000 11326.040039
"1999-08-26" 11326.040039 11333 11191.480469 11198.450195 74930000 11198.450195
"1999-08-27" 11198.450195 11229.160156 11077.820312 11090.169922 60340000 11090.169922
"1999-08-30" 11087.69043 11123.089844 10902.099609 10914.129883 70320000 10914.129883
"1999-08-31" 10909.700195 10982.200195 10782.110352 10829.280273 100530000 10829.280273
"1999-09-01" 10828.44043 10941.360352 10828.44043 10937.879883 80830000 10937.879883
"1999-09-02" 10934.080078 10934.080078 10732.709961 10843.209961 77110000 10843.209961
"1999-09-03" 10856.19043 11087 10856.19043 11078.450195 79660000 11078.450195
"1999-09-07" 11079.080078 11104.099609 11011.959961 11034.129883 79910000 11034.129883
"1999-09-08" 11034.129883 11117.389648 10967 11036.339844 86070000 11036.339844
"1999-09-09" 11031.280273 11095.860352 10981.889648 11079.400391 78920000 11079.400391
"1999-09-10" 11087 11142.410156 11023.990234 11028.429688 70470000 11028.429688
"1999-09-13" 11027.400391 11042.360352 10982.200195 11030.330078 67130000 11030.330078
"1999-09-14" 11028.740234 11028.740234 10886.269531 10910.330078 74200000 10910.330078
"1999-09-15" 10910.400391 11013.860352 10798.570312 10801.419922 78970000 10801.419922
"1999-09-16" 10795.769531 10799.25 10626.650391 10737.459961 77200000 10737.459961
"1999-09-17" 10745.379883 10860.94043 10745.05957 10803.629883 102600000 10803.629883
"1999-09-20" 10801.870117 10845.740234 10780.839844 10823.900391 57670000 10823.900391
"1999-09-21" 10822.950195 10822.950195 10551.929688 10598.469727 82630000 10598.469727
"1999-09-22" 10599.419922 10606.070312 10493.990234 10524.070312 95220000 10524.070312
"1999-09-23" 10524.070312 10572.509766 10302.129883 10318.589844 99500000 10318.589844
"1999-09-24" 10311.94043 10336.320312 10187.200195 10279.330078 94080000 10279.330078
"1999-09-27" 10279.330078 10402.490234 10279.330078 10303.389648 79050000 10303.389648
"1999-09-28" 10300.509766 10310.040039 10081.129883 10275.530273 93520000 10275.530273
"1999-09-29" 10274.269531 10334.740234 10210.94043 10213.480469 88810000 10213.480469
"1999-09-30" 10214.110352 10402.80957 10212.839844 10336.950195 108360000 10336.950195
"1999-10-01" 10335.69043 10335.69043 10184.030273 10273 109890000 10273
"1999-10-04" 10274.580078 10417.69043 10274.269531 10401.230469 99080000 10401.230469
"1999-10-05" 10401.230469 10509.19043 10277.110352 10400.589844 118510000 10400.589844
"1999-10-06" 10399.769531 10588.339844 10399.450195 10588.339844 100930000 10588.339844
"1999-10-07" 10588.339844 10604.490234 10508.240234 10537.049805 87860000 10537.049805
"1999-10-08" 10534.519531 10655.780273 10506.339844 10649.759766 96890000 10649.759766
"1999-10-11" 10649.759766 10719.099609 10634.879883 10648.179688 71710000 10648.179688
"1999-10-12" 10648.80957 10648.80957 10417.05957 10417.05957 77470000 10417.05957
"1999-10-13" 10412.30957 10443.019531 10226.459961 10232.160156 92230000 10232.160156
"1999-10-14" 10230.889648 10342.969727 10133.69043 10286.610352 10030000 10286.610352
"1999-10-15" 10286.610352 10286.610352 9998.179688 10019.709961 114640000 10019.709961
"1999-10-18" 10018.450195 10127.990234 9976.019531 10116.280273 91680000 10116.280273
"1999-10-19" 10117.540039 10335.370117 10117.540039 10204.929688 99720000 10204.929688
"1999-10-20" 10203.30957 10392.360352 10203.30957 10392.360352 111750000 10392.360352
"1999-10-21" 10390.709961 10390.709961 10177.379883 10297.69043 188050000 10297.69043
"1999-10-22" 10298.959961 10520.900391 10298.959961 10470.25 127480000 10470.25
"1999-10-25" 10468.980469 10469.299805 10315.110352 10349.929688 99380000 10349.929688
"1999-10-26" 10350.879883 10408.19043 10300.860352 10302.129883 116660000 10302.129883
"1999-10-27" 10302.759766 10420.540039 10273.950195 10394.889648 108010000 10394.889648
"1999-10-28" 10397.669922 10637.730469 10397.669922 10622.530273 144440000 10622.530273
"1999-10-29" 10629.179688 10790.019531 10628.870117 10729.860352 136620000 10729.860352
"1999-11-01" 10730.780273 10745.769531 10648.509766 10648.509766 150060000 10648.509766
"1999-11-02" 10653.709961 10751.879883 10572.669922 10581.839844 143460000 10581.839844
"1999-11-03" 10582.540039 10650.349609 10563.19043 10609.05957 153890000 10609.05957
"1999-11-04" 10612.419922 10711.820312 10602.94043 10639.639648 195700000 10639.639648
"1999-11-05" 10639.950195 10842.719727 10638.419922 10704.480469 171660000 10704.480469
"1999-11-08" 10668.419922 10776.049805 10650.349609 10718.849609 213120000 10718.849609
"1999-11-09" 10715.099609 10765.650391 10585.209961 10617.320312 168950000 10617.320312
"1999-11-10" 10611.94043 10654.629883 10536.269531 10597.740234 148240000 10597.740234
"1999-11-11" 10603.25 10643.929688 10543.919922 10595.299805 130060000 10595.299805
"1999-11-12" 10593.509766 10771.759766 10542.389648 10769.320312 158320000 10769.320312
"1999-11-15" 10764.730469 10798.370117 10712.129883 10760.75 130860000 10760.75
"1999-11-16" 10762.889648 10937.830078 10757.389648 10932.330078 162770000 10932.330078
"1999-11-17" 10929 10937.530273 10879.110352 10883.089844 157130000 10883.089844
"1999-11-18" 10887.669922 11054.349609 10886.150391 11035.700195 165080000 11035.700195
"1999-11-19" 11033.25 11036.620117 10976.05957 11003.889648 157690000 11003.889648
"1999-11-22" 11008.780273 11112.769531 10978.200195 11089.519531 181940000 11089.519531
"1999-11-23" 11090.290039 11101.759766 10976.370117 10995.629883 159840000 10995.629883
"1999-11-24" 11000.219727 11044.259766 10949.150391 11008.169922 132160000 11008.169922
"1999-11-26" 11007.259766 11055.580078 10984.009766 10988.910156 64240000 10988.910156
"1999-11-29" 10985.730469 10987.379883 10886.150391 10947.919922 148330000 10947.919922
"1999-11-30" 10945.490234 11045.480469 10873.610352 10877.80957 157390000 10877.80957
"1999-12-01" 10876.469727 11000.830078 10859.650391 10998.389648 145820000 10998.389648
"1999-12-02" 10995.019531 11070.719727 10988.599609 11039.05957 132560000 11039.05957
"1999-12-03" 11046.099609 11341.230469 11045.790039 11286.179688 167790000 11286.179688
"1999-12-06" 11286.790039 11297.799805 11193.509766 11225.009766 134760000 11225.009766
"1999-12-07" 11221.650391 11253.450195 11106.650391 11106.650391 169040000 11106.650391
"1999-12-08" 11107.259766 11171.790039 11068.120117 11068.120117 148810000 11068.120117
"1999-12-09" 11073.620117 11204.209961 11054.660156 11134.790039 177980000 11134.790039
"1999-12-10" 11137.849609 11274.549805 11118.269531 11224.700195 170110000 11224.700195
"1999-12-13" 11217.459961 11250.389648 11162.30957 11192.589844 149860000 11192.589844
"1999-12-14" 11195.339844 11235.709961 11143.049805 11160.169922 200620000 11160.169922
"1999-12-15" 11158.780273 11282.200195 11130.509766 11225.320312 234240000 11225.320312
"1999-12-16" 11224.400391 11244.889648 11124.389648 11244.889648 190760000 11244.889648
"1999-12-17" 11257.429688 11383.740234 11257.429688 11257.429688 274050000 11257.429688
"1999-12-20" 11254.5 11310.030273 11110.929688 11144.269531 131240000 11144.269531
"1999-12-21" 11142.429688 11237.849609 11098.009766 11200.540039 141380000 11200.540039
"1999-12-22" 11199.450195 11260.179688 11181.889648 11203.599609 115110000 11203.599609
"1999-12-23" 11202.070312 11443.070312 11202.070312 11405.759766 97860000 11405.759766
"1999-12-27" 11410.650391 11475.179688 11380.599609 11391.080078 111500000 11391.080078
"1999-12-28" 11389.240234 11517.389648 11382.209961 11476.709961 91560000 11476.709961
"1999-12-29" 11472.879883 11543.080078 11425.639648 11484.660156 69880000 11484.660156
"1999-12-30" 11484.360352 11568.769531 11446.740234 11452.860352 67600000 11452.860352
"1999-12-31" 11453.480469 11542.410156 11442.820312 11497.120117 43620000 11497.120117
"2000-01-03" 11501.849609 11522.009766 11305.69043 11357.509766 169750000 11357.509766
"2000-01-04" 11349.75 11350.05957 10986.450195 10997.929688 178420000 10997.929688
"2000-01-05" 10989.370117 11215.099609 10938.669922 11122.650391 203190000 11122.650391
"2000-01-06" 11113.370117 11313.450195 11098.450195 11253.259766 176550000 11253.259766
"2000-01-07" 11247.05957 11528.139648 11239.919922 11522.55957 184900000 11522.55957
"2000-01-10" 11532.480469 11638.280273 11532.480469 11572.200195 168180000 11572.200195
"2000-01-11" 11568.469727 11663.099609 11502.700195 11511.080078 177300000 11511.080078
"2000-01-12" 11506.730469 11612.530273 11505.179688 11551.099609 194060000 11551.099609
"2000-01-13" 11558.240234 11656.580078 11524.110352 11582.429688 174910000 11582.429688
"2000-01-14" 11619.349609 11750.280273 11612.530273 11722.980469 266830000 11722.980469
"2000-01-18" 11719.19043 11720.120117 11546.450195 11560.719727 200220000 11560.719727
"2000-01-19" 11535.240234 11574.679688 11456.009766 11489.360352 193090000 11489.360352
"2000-01-20" 11490.290039 11558.700195 11274.980469 11351.299805 191230000 11351.299805
"2000-01-21" 11356.259766 11387.599609 11232.480469 11251.709961 205840000 11251.709961
"2000-01-24" 11251.94043 11366.5 10917.269531 11008.169922 202740000 11008.169922
"2000-01-25" 11010.959961 11079.519531 10883.450195 11029.889648 209230000 11029.889648
"2000-01-26" 11025.849609 11131.030273 11002.580078 11032.990234 188840000 11032.990234
"2000-01-27" 11035.549805 11164.139648 10915.400391 11028.019531 194280000 11028.019531
"2000-01-28" 11024.919922 11024.919922 10735.769531 10738.870117 183090000 10738.870117
"2000-01-31" 10735.769531 10956.669922 10701.639648 10940.530273 191880000 10940.530273
"2000-02-01" 10937.740234 11073.320312 10907.959961 11041.049805 183110000 11041.049805
"2000-02-02" 11037.639648 11118.929688 10987.070312 11003.200195 164170000 11003.200195
"2000-02-03" 11010.480469 11079.519531 10842.259766 11013.44043 178630000 11013.44043
"2000-02-04" 11014.370117 11089.450195 10943.019531 10963.799805 166590000 10963.799805
"2000-02-07" 10965.969727 10970.94043 10846.219727 10905.790039 145660000 10905.790039
"2000-02-08" 10904.259766 11023.05957 10904.259766 10957.599609 168890000 10957.599609
"2000-02-09" 10948.820312 10948.820312 10698.849609 10699.160156 168550000 10699.160156
"2000-02-10" 10697.919922 10738.25 10606.400391 10643.629883 156390000 10643.629883
"2000-02-11" 10638.639648 10638.639648 10356.959961 10425.209961 193540000 10425.209961
"2000-02-14" 10431.650391 10549 10430.799805 10519.839844 167240000 10519.839844
"2000-02-15" 10520.150391 10763.070312 10494.480469 10718.089844 183320000 10718.089844
"2000-02-16" 10711.820312 10741.669922 10561.410156 10561.410156 163280000 10561.410156
"2000-02-17" 10565.759766 10671.860352 10454.610352 10514.570312 195830000 10514.570312
"2000-02-18" 10514.570312 10517.75 10199.980469 10219.519531 208930000 10219.519531
"2000-02-22" 10219.830078 10336.790039 10103.799805 10304.839844 194340000 10304.839844
"2000-02-23" 10294.820312 10338.349609 10164.919922 10225.730469 185280000 10225.730469
"2000-02-24" 10242.480469 10248.05957 9942.780273 10092.629883 237540000 10092.629883
"2000-02-25" 10090.769531 10132.419922 9836.05957 9862.120117 195240000 9862.120117
"2000-02-28" 9854.660156 10156.540039 9842.570312 10038.650391 213230000 10038.650391
"2000-02-29" 10039.580078 10204.94043 10029.959961 10128.30957 191360000 10128.30957
"2000-03-01" 10128.110352 10186.330078 10084.55957 10137.929688 216780000 10137.929688
"2000-03-02" 10135.44043 10212.389648 10103.490234 10164.919922 206510000 10164.919922
"2000-03-03" 10171.120117 10443.519531 10171.120117 10367.200195 210460000 10367.200195
"2000-03-06" 10358.959961 10383.950195 10121.480469 10170.5 172590000 10170.5
"2000-03-07" 10197.610352 10229.139648 9752.679688 9796.030273 278180000 9796.030273
"2000-03-08" 9800.69043 9918.889648 9731.80957 9856.530273 223310000 9856.530273
"2000-03-09" 9855.290039 10010.730469 9738.950195 10010.730469 187360000 10010.730469
"2000-03-10" 10008.549805 10091.389648 9907.259766 9928.820312 197440000 9928.820312
"2000-03-13" 9911.219727 9998.549805 9735.540039 9947.129883 186210000 9947.129883
"2000-03-14" 9957.669922 10043.299805 9811.240234 9811.240234 186080000 9811.240234
"2000-03-15" 9808.150391 10180.200195 9776.490234 10131.410156 204920000 10131.410156
"2000-03-16" 10139.580078 10632.459961 10138.339844 10630.599609 253790000 10630.599609
"2000-03-17" 10629.980469 10763.379883 10567.30957 10595.230469 247830000 10595.230469
"2000-03-20" 10594.75 10727.709961 10586.990234 10680.240234 177730000 10680.240234
"2000-03-21" 10680.240234 10907.339844 10603.610352 10907.339844 211950000 10907.339844
"2000-03-22" 10916.959961 10917.269531 10789.129883 10866.700195 195830000 10866.700195
"2000-03-23" 10884.379883 11136.610352 10831.019531 11119.860352 224710000 11119.860352
"2000-03-24" 11107.450195 11234.650391 11045.089844 11112.719727 217140000 11112.719727
"2000-03-27" 11093.25 11170.820312 10982.730469 11025.849609 184880000 11025.849609
"2000-03-28" 11023.679688 11094.339844 10932.780273 10936.110352 177780000 10936.110352
"2000-03-29" 10939.049805 11101.549805 10910.75 11018.719727 199370000 11018.719727
"2000-03-30" 11008.169922 11144.05957 10916.339844 10980.25 214190000 10980.25
"2000-03-31" 10993.280273 11107.759766 10921.919922 10921.919922 179590000 10921.919922
"2000-04-03" 10863.280273 11223.790039 10862.969727 11221.929688 279950000 11221.929688
"2000-04-04" 11225.339844 11418.240234 10717.780273 11164.839844 319280000 11164.839844
"2000-04-05" 11163.290039 11218.209961 11002.580078 11033.919922 189310000 11033.919922
"2000-04-06" 11029.55957 11201.139648 11029.55957 11114.269531 161820000 11114.269531
"2000-04-07" 11122.030273 11192.450195 11062.769531 11111.480469 156500000 11111.480469
"2000-04-10" 11114.889648 11287.700195 11097.209961 11186.55957 150070000 11186.55957
"2000-04-11" 11180.980469 11361.150391 11102.480469 11287.080078 171130000 11287.080078
"2000-04-12" 11283.049805 11425.450195 11116.75 11125.129883 234780000 11125.129883
"2000-04-13" 11132.580078 11144.05957 10920.759766 10923.549805 200240000 10923.549805
"2000-04-14" 10922.849609 10922.849609 10201.530273 10305.769531 267580000 10305.769531
"2000-04-17" 10303.290039 10583.75 10232.549805 10582.509766 247520000 10582.509766
"2000-04-18" 10584.019531 10773.929688 10571.339844 10767.419922 218380000 10767.419922
"2000-04-19" 10748.969727 10789.44043 10632.150391 10674.959961 193860000 10674.959961
"2000-04-20" 10668.19043 10845.290039 10665.089844 10844.049805 158390000 10844.049805
"2000-04-24" 10822.330078 10910.75 10695.44043 10906.099609 295330000 10906.099609
"2000-04-25" 10916.650391 11136.610352 10881.040039 11124.820312 240200000 11124.820312
"2000-04-26" 11127.919922 11141.879883 10902.05957 10945.5 198970000 10945.5
"2000-04-27" 10941.910156 10941.910156 10747.25 10888.099609 192920000 10888.099609
"2000-04-28" 10892.759766 10959.230469 10715.299805 10733.910156 173520000 10733.910156
"2000-05-01" 10749.419922 10926.259766 10724.219727 10811.780273 174020000 10811.780273
"2000-05-02" 10805.580078 10824.5 10710.019531 10731.120117 208610000 10731.120117
"2000-05-03" 10732.209961 10732.209961 10400.089844 10480.129883 200220000 10480.129883
"2000-05-04" 10478.889648 10523.099609 10407.530273 10412.490234 169170000 10412.490234
"2000-05-05" 10409.700195 10585.919922 10375.80957 10577.860352 138300000 10577.860352
"2000-05-08" 10571.30957 10627.849609 10522.070312 10603.629883 144180000 10603.629883
"2000-05-09" 10607.540039 10684.849609 10514.25 10536.75 166320000 10536.75
"2000-05-10" 10533.089844 10533.089844 10292.099609 10367.780273 225970000 10367.780273
"2000-05-11" 10369.269531 10575.099609 10369.269531 10545.969727 185720000 10545.969727
"2000-05-12" 10549.05957 10673.790039 10543.919922 10609.370117 137770000 10609.370117
"2000-05-15" 10606.969727 10811.549805 10605.259766 10807.780273 155810000 10807.780273
"2000-05-16" 10816.009766 10971.240234 10816.009766 10934.570312 181920000 10934.570312
"2000-05-17" 10930.639648 10930.639648 10752.610352 10769.740234 169570000 10769.740234
"2000-05-18" 10771.799805 10864.320312 10764.259766 10777.280273 161220000 10777.280273
"2000-05-19" 10764.219727 10764.219727 10570.650391 10626.849609 188270000 10626.849609
"2000-05-22" 10624.790039 10664.540039 10369.490234 10542.549805 185570000 10542.549805
"2000-05-23" 10539.120117 10557.450195 10416.780273 10422.269531 157080000 10422.269531
"2000-05-24" 10420.900391 10554.879883 10364.009766 10535.349609 225350000 10535.349609
"2000-05-25" 10529.870117 10558.650391 10266 10323.919922 184380000 10323.919922
"2000-05-26" 10322.889648 10387.660156 10258.80957 10299.240234 129200000 10299.240234
"2000-05-30" 10302.30957 10528.150391 10302.30957 10527.129883 165450000 10527.129883
"2000-05-31" 10528.280273 10599.429688 10490.799805 10522.330078 162880000 10522.330078
"2000-06-01" 10532.269531 10673.450195 10513.080078 10652.200195 183990000 10652.200195
"2000-06-02" 10660.089844 10846.080078 10660.089844 10794.759766 200900000 10794.759766
"2000-06-05" 10793.110352 10863 10752.280273 10815.299805 151120000 10815.299805
"2000-06-06" 10822.610352 10822.610352 10707.719727 10735.570312 169370000 10735.570312
"2000-06-07" 10733.480469 10848.379883 10695.179688 10812.860352 154430000 10812.860352
"2000-06-08" 10818.780273 10823.660156 10635.730469 10668.719727 176280000 10668.719727
"2000-06-09" 10678.469727 10763.769531 10588.290039 10614.05957 136750000 10614.05957
"2000-06-12" 10615.120117 10652.589844 10564.209961 10564.209961 136750000 10564.209961
"2000-06-13" 10562.30957 10654.719727 10492.790039 10621.839844 155190000 10621.839844
"2000-06-14" 10632.459961 10737.709961 10624.679688 10687.950195 166340000 10687.950195
"2000-06-15" 10689.629883 10763.700195 10669.209961 10714.820312 176200000 10714.820312
"2000-06-16" 10717.759766 10724.830078 10449.299805 10449.299805 233100000 10449.299805
"2000-06-19" 10448.400391 10597.44043 10440.110352 10557.839844 169330000 10557.839844
"2000-06-20" 10558.900391 10561.379883 10407.94043 10435.160156 179000000 10435.160156
"2000-06-21" 10446.830078 10521.070312 10410.05957 10497.740234 204540000 10497.740234
"2000-06-22" 10495.969727 10495.969727 10335.459961 10376.120117 189280000 10376.120117
"2000-06-23" 10376.469727 10478.650391 10376.469727 10404.75 142390000 10404.75
"2000-06-26" 10403.69043 10566.679688 10403.69043 10542.990234 157390000 10542.990234
"2000-06-27" 10541.580078 10615.830078 10504.459961 10504.459961 159240000 10504.459961
"2000-06-28" 10506.389648 10620.419922 10506.389648 10527.790039 189270000 10527.790039
"2000-06-29" 10523.900391 10523.900391 10359.5 10398.040039 168670000 10398.040039
"2000-06-30" 10393.089844 10448.240234 10336.160156 10447.889648 224060000 10447.889648
"2000-07-03" 10450.360352 10565.620117 10422.080078 10560.669922 74690000 10560.669922
"2000-07-05" 10538.230469 10572.69043 10463.179688 10483.599609 154490000 10483.599609
"2000-07-06" 10481.450195 10527.790039 10393.089844 10481.469727 147120000 10481.469727
"2000-07-07" 10483.330078 10658.25 10483.330078 10635.980469 158820000 10635.980469
"2000-07-10" 10627.139648 10703.150391 10604.860352 10646.580078 148470000 10646.580078
"2000-07-11" 10649.05957 10807.450195 10626.790039 10727.19043 160920000 10727.19043
"2000-07-12" 10722.240234 10834.320312 10722.240234 10783.759766 151430000 10783.759766
"2000-07-13" 10774.919922 10829.730469 10754.419922 10788.709961 175240000 10788.709961
"2000-07-14" 10793.30957 10821.950195 10753.709961 10812.75 150970000 10812.75
"2000-07-17" 10812.400391 10847.400391 10749.469727 10804.269531 162780000 10804.269531
"2000-07-18" 10799.160156 10799.160156 10703.05957 10739.919922 170620000 10739.919922
"2000-07-19" 10724.150391 10790.480469 10685.480469 10696.080078 213930000 10696.080078
"2000-07-20" 10700.679688 10874.629883 10700.679688 10843.870117 178590000 10843.870117
"2000-07-21" 10843.509766 10851.650391 10716.150391 10733.55957 170710000 10733.55957
"2000-07-24" 10731.44043 10778.110352 10678.400391 10685.120117 147970000 10685.120117
"2000-07-25" 10689.280273 10744.519531 10680.169922 10699.969727 168950000 10699.969727
"2000-07-26" 10689.360352 10692.549805 10516.480469 10516.480469 201880000 10516.480469
"2000-07-27" 10516.830078 10643.400391 10516.830078 10586.129883 160760000 10586.129883
"2000-07-28" 10594.969727 10649.05957 10464.5 10511.169922 174720000 10511.169922
"2000-07-31" 10514.290039 10603.290039 10497.799805 10521.980469 175820000 10521.980469
"2000-08-01" 10523.80957 10626.919922 10516.759766 10606.950195 151420000 10606.950195
"2000-08-02" 10609.150391 10724.530273 10587.540039 10687.530273 163400000 10687.530273
"2000-08-03" 10679.370117 10744.30957 10623.44043 10706.580078 161580000 10706.580078
"2000-08-04" 10713.360352 10769.950195 10664.459961 10767.75 150750000 10767.75
"2000-08-07" 10773.980469 10892.280273 10736.980469 10867.009766 145090000 10867.009766
"2000-08-08" 10865.150391 10988.25 10836.610352 10976.889648 204720000 10976.889648
"2000-08-09" 10970.94043 10978.269531 10892.650391 10905.830078 186430000 10905.830078
"2000-08-10" 10901.05957 10946.490234 10886.790039 10908.759766 144290000 10908.759766
"2000-08-11" 10905.980469 11067.730469 10902.679688 11027.799805 155120000 11027.799805
"2000-08-14" 11027.070312 11177.610352 11006.19043 11176.139648 140280000 11176.139648
"2000-08-15" 11175.049805 11175.049805 11046.120117 11067 155190000 11067
"2000-08-16" 11068.830078 11088.969727 10961.139648 11008.389648 162550000 11008.389648
"2000-08-17" 11010.950195 11091.540039 10984.400391 11055.639648 177570000 11055.639648
"2000-08-18" 11051.200195 11082.379883 11006.19043 11046.480469 164870000 11046.480469
"2000-08-21" 11058.849609 11106.19043 11027.070312 11079.80957 147300000 11079.80957
"2000-08-22" 11082.200195 11189.700195 11081.280273 11139.150391 146810000 11139.150391
"2000-08-23" 11130.549805 11172.299805 11059.669922 11144.650391 145650000 11144.650391
"2000-08-24" 11143.910156 11197.759766 11120.099609 11182.740234 143970000 11182.740234
"2000-08-25" 11182.740234 11210.94043 11155.629883 11192.629883 127920000 11192.629883
"2000-08-28" 11194.480469 11319.05957 11188.929688 11252.839844 166710000 11252.839844
"2000-08-29" 11249.269531 11256.169922 11196.599609 11215.099609 149300000 11215.099609
"2000-08-30" 11209.009766 11210.290039 11096.349609 11103.009766 146490000 11103.009766
"2000-08-31" 11105.230469 11310.549805 11104.860352 11215.099609 183320000 11215.099609
"2000-09-01" 11219.540039 11313.599609 11219.540039 11238.780273 125140000 11238.780273
"2000-09-05" 11221.759766 11301.669922 11184.769531 11260.610352 174500000 11260.610352
"2000-09-06" 11253.580078 11401.19043 11253.209961 11310.639648 224760000 11310.639648
"2000-09-07" 11316.009766 11323.870117 11223.240234 11259.870117 222220000 11259.870117
"2000-09-08" 11261.719727 11261.719727 11191.049805 11220.650391 181620000 11220.650391
"2000-09-11" 11219.540039 11286.129883 11139.259766 11195.490234 160120000 11195.490234
"2000-09-12" 11197.709961 11255.799805 11113.730469 11233.230469 172030000 11233.230469
"2000-09-13" 11225.030273 11231.009766 11140.740234 11182.179688 216210000 11182.179688
"2000-09-14" 11189.580078 11208.070312 11069.339844 11087.469727 218810000 11087.469727
"2000-09-15" 11087.839844 11110.040039 10916.919922 10927 291270000 10927
"2000-09-18" 10926.419922 10935.580078 10798.169922 10808.519531 198950000 10808.519531
"2000-09-19" 10812.219727 10839.139648 10761.910156 10789.290039 214080000 10789.290039
"2000-09-20" 10794.469727 10824.05957 10567.320312 10687.919922 243780000 10687.919922
"2000-09-21" 10680.519531 10783.370117 10660.540039 10765.519531 186170000 10765.519531
"2000-09-22" 10678.299805 10858.099609 10621.700195 10847.370117 487370000 10847.370117
"2000-09-25" 10847.370117 10897.30957 10783 10808.150391 259920000 10808.150391
"2000-09-26" 10806.299805 10813.240234 10615.780273 10631.320312 321770000 10631.320312
"2000-09-27" 10631.320312 10678.669922 10579.519531 10628.360352 271660000 10628.360352
"2000-09-28" 10629.839844 10856.25 10623.179688 10824.05957 233190000 10824.05957
"2000-09-29" 10821.400391 10821.400391 10650.549805 10650.919922 236360000 10650.919922
"2000-10-02" 10659.05957 10721.219727 10631.320312 10700.129883 215090000 10700.129883
"2000-10-03" 10709.839844 10857.730469 10709.839844 10719.740234 259600000 10719.740234
"2000-10-04" 10723.330078 10849.959961 10713.620117 10784.480469 264380000 10784.480469
"2000-10-05" 10783.719727 10843.299805 10722.700195 10724.919922 217400000 10724.919922
"2000-10-06" 10726.759766 10779.849609 10518.849609 10596.540039 237860000 10596.540039
"2000-10-09" 10596.910156 10641.30957 10546.230469 10568.429688 167770000 10568.429688
"2000-10-10" 10569.169922 10623.549805 10488.889648 10524.400391 212070000 10524.400391
"2000-10-11" 10521.070312 10566.580078 10350.889648 10413.790039 324520000 10413.790039
"2000-10-12" 10424.139648 10460.400391 10023.490234 10034.580078 367130000 10034.580078
"2000-10-13" 10031.620117 10208.089844 10014.240234 10192.179688 300410000 10192.179688
"2000-10-16" 10184.780273 10272.089844 10177.759766 10238.799805 270220000 10238.799805
"2000-10-17" 10242.870117 10293.919922 10026.450195 10089.709961 253140000 10089.709961
"2000-10-18" 10085.990234 10085.990234 9654.639648 9975.019531 372410000 9975.019531
"2000-10-19" 10014.610352 10142.980469 10014.610352 10142.980469 343710000 10142.980469
"2000-10-20" 10141.129883 10229.549805 10067.509766 10226.589844 319750000 10226.589844
"2000-10-23" 10230.290039 10361.25 10216.230469 10271.719727 339180000 10271.719727
"2000-10-24" 10273.570312 10439.30957 10273.570312 10393.070312 274990000 10393.070312
"2000-10-25" 10395.660156 10461.969727 10306.589844 10326.480469 312490000 10326.480469
"2000-10-26" 10326.480469 10454.849609 10265.05957 10380.120117 277120000 10380.120117
"2000-10-27" 10381.599609 10590.620117 10380.860352 10590.620117 377740000 10590.620117
"2000-10-30" 10588.05957 10869.519531 10578.490234 10835.769531 266040000 10835.769531
"2000-10-31" 10835.389648 10995.410156 10812.259766 10971.139648 281800000 10971.139648
"2000-11-01" 10966.209961 10993.509766 10838.040039 10899.469727 249720000 10899.469727
"2000-11-02" 10903.169922 10946.490234 10869.900391 10880.509766 250440000 10880.509766
"2000-11-03" 10883.169922 10883.169922 10756.900391 10817.950195 195280000 10817.950195
"2000-11-06" 10820.599609 11006.5 10809.980469 10977.209961 186860000 10977.209961
"2000-11-07" 10978.719727 10996.549805 10926.019531 10952.179688 171150000 10952.179688
"2000-11-08" 10954.339844 11002.230469 10903.269531 10907.05957 264700000 10907.05957
"2000-11-09" 10902.110352 10902.110352 10618.490234 10834.25 252890000 10834.25
"2000-11-10" 10813.780273 10813.780273 10602.570312 10602.950195 273910000 10602.950195
"2000-11-13" 10595.349609 10595.730469 10369.740234 10517.25 298020000 10517.25
"2000-11-14" 10528.25 10728.360352 10528.25 10681.05957 227080000 10681.05957
"2000-11-15" 10681.209961 10799.370117 10635.94043 10707.599609 189850000 10707.599609
"2000-11-16" 10705.330078 10757.660156 10639.349609 10656.030273 175280000 10656.030273
"2000-11-17" 10657.129883 10762.589844 10565.790039 10629.870117 221680000 10629.870117
"2000-11-20" 10624.179688 10624.280273 10449.280273 10462.650391 203170000 10462.650391
"2000-11-21" 10465.570312 10569.009766 10415.25 10494.5 191420000 10494.5
"2000-11-22" 10484.259766 10493.269531 10371.639648 10399.320312 204630000 10399.320312
"2000-11-24" 10403.870117 10508.150391 10397.049805 10470.230469 87980000 10470.230469
"2000-11-27" 10479.330078 10626.839844 10479.330078 10546.070312 203320000 10546.070312
"2000-11-28" 10537.860352 10613.94043 10489.570312 10507.580078 235020000 10507.580078
"2000-11-29" 10502.740234 10646.169922 10480.830078 10629.110352 235620000 10629.110352
"2000-11-30" 10610.530273 10610.530273 10292.389648 10414.490234 362290000 10414.490234
"2000-12-01" 10416.759766 10524.450195 10348.700195 10373.540039 301730000 10373.540039
"2000-12-04" 10377.330078 10604.459961 10319.30957 10560.950195 261400000 10560.950195
"2000-12-05" 10576.780273 10917.299805 10576.780273 10898.719727 291620000 10898.719727
"2000-12-06" 10896.139648 10896.139648 10620.860352 10664.379883 312570000 10664.379883
"2000-12-07" 10644.660156 10689.019531 10583.230469 10617.360352 249400000 10617.360352
"2000-12-08" 10632.139648 10803.540039 10631.860352 10712.910156 275080000 10712.910156
"2000-12-11" 10719.360352 10792.160156 10670.05957 10725.799805 256450000 10725.799805
"2000-12-12" 10725.799805 10856.25 10703.80957 10768.269531 238100000 10768.269531
"2000-12-13" 10777.950195 10915.400391 10772.540039 10794.44043 239430000 10794.44043
"2000-12-14" 10794.820312 10798.990234 10615.839844 10674.990234 193430000 10674.990234
"2000-12-15" 10647.980469 10653.379883 10434.589844 10434.959961 479460000 10434.959961
"2000-12-18" 10433.339844 10679.919922 10433.339844 10645.419922 217520000 10645.419922
"2000-12-19" 10643.139648 10784.580078 10582.849609 10584.370117 278950000 10584.370117
"2000-12-20" 10580.969727 10580.969727 10318.929688 10318.929688 311500000 10318.929688
"2000-12-21" 10314.379883 10520.469727 10299.209961 10487.290039 321300000 10487.290039
"2000-12-22" 10495.259766 10640.870117 10475.349609 10635.55957 230880000 10635.55957
"2000-12-26" 10638.209961 10701.160156 10597.639648 10692.44043 153960000 10692.44043
"2000-12-27" 10690.099609 10828.94043 10645.040039 10803.160156 190400000 10803.160156
"2000-12-28" 10795.200195 10901.370117 10774.719727 10868.759766 188600000 10868.759766
"2000-12-29" 10868.759766 10917.679688 10758.320312 10787.990234 210800000 10787.990234
"2001-01-02" 10790.919922 10797.019531 10585.360352 10646.150391 253300000 10646.150391
"2001-01-03" 10637.419922 11019.049805 10581.089844 10945.75 420720000 10945.75
"2001-01-04" 10944.94043 11028 10888.419922 10912.410156 382800000 10912.410156
"2001-01-05" 10912.80957 10919.419922 10627.75 10662.009766 272650000 10662.009766
"2001-01-08" 10658.730469 10700.849609 10516.019531 10621.349609 225780000 10621.349609
"2001-01-09" 10625.209961 10680.719727 10531.070312 10572.549805 254160000 10572.549805
"2001-01-10" 10568.480469 10611.589844 10472.509766 10604.269531 263700000 10604.269531
"2001-01-11" 10600.200195 10638.019531 10552.620117 10609.549805 279720000 10609.549805
"2001-01-12" 10608.740234 10623.889648 10468.040039 10525.379883 247020000 10525.379883
"2001-01-16" 10525.780273 10664.049805 10486.639648 10652.660156 233330000 10652.660156
"2001-01-17" 10660.950195 10705.929688 10545.299805 10584.339844 304800000 10584.339844
"2001-01-18" 10584.570312 10737.240234 10567.469727 10678.280273 307320000 10678.280273
"2001-01-19" 10686 10717.719727 10564.009766 10587.589844 363100000 10587.589844
"2001-01-22" 10581.900391 10634.360352 10509.919922 10578.240234 233850000 10578.240234
"2001-01-23" 10575.799805 10679.089844 10553.839844 10649.80957 269970000 10649.80957
"2001-01-24" 10651.849609 10680.30957 10619.719727 10646.969727 283190000 10646.969727
"2001-01-25" 10664.530273 10778.719727 10633.44043 10729.519531 249120000 10729.519531
"2001-01-26" 10727.080078 10742.94043 10625.009766 10659.980469 232990000 10659.980469
"2001-01-29" 10657.129883 10725.139648 10612.530273 10702.19043 224980000 10702.19043
"2001-01-30" 10702.19043 10900.769531 10682.959961 10881.200195 242900000 10881.200195
"2001-01-31" 10882.25 10957.5 10832.580078 10887.360352 280560000 10887.360352
"2001-02-01" 10884.820312 10983.799805 10864.169922 10983.629883 221680000 10983.629883
"2001-02-02" 10982.709961 11022.780273 10848.580078 10864.099609 206940000 10864.099609
"2001-02-05" 10860.44043 10977.660156 10851.429688 10965.849609 189850000 10965.849609
"2001-02-06" 10965.030273 11035.139648 10932.179688 10957.419922 199510000 10957.419922
"2001-02-07" 10948.950195 11004.040039 10911.259766 10946.719727 236350000 10946.719727
"2001-02-08" 10940.620117 10965.200195 10871.5 10880.549805 208300000 10880.549805
"2001-02-09" 10878.509766 10889.219727 10754.959961 10781.450195 207600000 10781.450195
"2001-02-12" 10779.419922 10953.629883 10771.650391 10946.769531 176090000 10946.769531
"2001-02-13" 10950.179688 11012.900391 10894.339844 10903.320312 198270000 10903.320312
"2001-02-14" 10899.419922 10917.910156 10780.410156 10795.410156 189300000 10795.410156
"2001-02-15" 10800.650391 10922.580078 10800.650391 10891.019531 219670000 10891.019531
"2001-02-16" 10884.110352 10884.110352 10722.150391 10799.820312 202390000 10799.820312
"2001-02-20" 10800.230469 10903.169922 10727.530273 10730.879883 212820000 10730.879883
"2001-02-21" 10721.290039 10746.209961 10520.269531 10526.580078 219630000 10526.580078
"2001-02-22" 10527.799805 10566.19043 10372.429688 10526.80957 278520000 10526.80957
"2001-02-23" 10529.25 10529.25 10294.009766 10441.900391 261840000 10441.900391
"2001-02-26" 10447.589844 10642.530273 10421.910156 10642.530273 243270000 10642.530273
"2001-02-27" 10638.44043 10698.429688 10560.120117 10636.879883 239400000 10636.879883
"2001-02-28" 10639.320312 10684.769531 10423.5 10495.280273 253390000 10495.280273
"2001-03-01" 10493.25 10493.25 10302.889648 10450.139648 259030000 10450.139648
"2001-03-02" 10438.040039 10579.269531 10302.05957 10466.30957 255120000 10466.30957
"2001-03-05" 10468.929688 10571.620117 10468.530273 10562.299805 171780000 10562.299805
"2001-03-06" 10570.169922 10690.929688 10570.169922 10591.219727 218690000 10591.219727
"2001-03-07" 10591.860352 10731.480469 10591.860352 10729.599609 238490000 10729.599609
"2001-03-08" 10727.160156 10859.5 10711.299805 10858.25 216130000 10858.25
"2001-03-09" 10850.110352 10850.110352 10579.269531 10644.620117 280060000 10644.620117
"2001-03-12" 10638.519531 10638.629883 10166.620117 10208.25 293230000 10208.25
"2001-03-13" 10206.889648 10293.080078 10108.089844 10290.799805 281280000 10290.799805
"2001-03-14" 10279.419922 10279.419922 9895.570312 9973.459961 307630000 9973.459961
"2001-03-15" 9982.919922 10097.730469 9980.849609 10031.280273 233720000 10031.280273
"2001-03-16" 10023.549805 10049.719727 9814.349609 9823.410156 365020000 9823.410156
"2001-03-19" 9820.049805 9992.660156 9794.070312 9959.110352 239520000 9959.110352
"2001-03-20" 9961.139648 10019.94043 9718.160156 9720.759766 268070000 9720.759766
"2001-03-21" 9717.459961 9719.44043 9461.540039 9487 312960000 9487
"2001-03-22" 9490.660156 9497.780273 9106.540039 9389.480469 416820000 9389.480469
"2001-03-23" 9395.580078 9529.400391 9338.150391 9504.780273 377640000 9504.780273
"2001-03-26" 9509.25 9724.870117 9509.25 9687.530273 256080000 9687.530273
"2001-03-27" 9687.929688 9960.879883 9649.80957 9947.540039 325020000 9947.540039
"2001-03-28" 9941.200195 9941.200195 9695.80957 9785.349609 271130000 9785.349609
"2001-03-29" 9784.94043 9882.799805 9687.610352 9799.05957 250050000 9799.05957
"2001-03-30" 9799.469727 9908.139648 9760.639648 9878.780273 249000000 9878.780273
"2001-04-02" 9877.160156 9992.530273 9705.070312 9777.929688 237210000 9777.929688
"2001-04-03" 9774.780273 9774.780273 9428.070312 9485.709961 273290000 9485.709961
"2001-04-04" 9480.950195 9625.900391 9375.719727 9515.419922 301600000 9515.419922
"2001-04-05" 9527.209961 9929.790039 9527.209961 9918.049805 281710000 9918.049805
"2001-04-06" 9913.94043 9913.94043 9698.070312 9791.089844 270000000 9791.089844
"2001-04-09" 9793.580078 9935.589844 9775.790039 9845.150391 208530000 9845.150391
"2001-04-10" 9850.349609 10155.240234 9849.5 10102.740234 282830000 10102.740234
"2001-04-11" 10109.049805 10173.790039 9951.919922 10013.469727 299280000 10013.469727
"2001-04-12" 10013.080078 10127.459961 9934.349609 10126.94043 215510000 10126.94043
"2001-04-16" 10118.160156 10184.650391 10046.519531 10158.55957 195790000 10158.55957
"2001-04-17" 10151.730469 10219.400391 10075.540039 10216.730469 234710000 10216.730469
"2001-04-18" 10226.879883 10687.139648 10226.879883 10615.830078 461800000 10615.830078
"2001-04-19" 10616.089844 10694.240234 10562.150391 10693.709961 332610000 10693.709961
"2001-04-20" 10690.330078 10706.469727 10517.070312 10579.849609 324360000 10579.849609
"2001-04-23" 10571 10571 10483.230469 10532.230469 229400000 10532.230469
"2001-04-24" 10529.75 10636.910156 10448.030273 10454.339844 224220000 10454.339844
"2001-04-25" 10453.429688 10639.19043 10444.05957 10625.200195 200210000 10625.200195
"2001-04-26" 10633.009766 10766.980469 10623.709961 10692.349609 238630000 10692.349609
"2001-04-27" 10694.950195 10810.049805 10694.950195 10810.049805 222990000 10810.049805
"2001-04-30" 10814.410156 10906.410156 10712.19043 10734.969727 206420000 10734.969727
"2001-05-01" 10734.049805 10904.200195 10731.450195 10898.339844 203770000 10898.339844
"2001-05-02" 10902.769531 10939.200195 10802.55957 10876.679688 228290000 10876.679688
"2001-05-03" 10872.320312 10872.320312 10723.570312 10796.650391 197610000 10796.650391
"2001-05-04" 10793.200195 10958.139648 10673.219727 10951.240234 214010000 10951.240234
"2001-05-07" 10952.349609 10995.280273 10893.589844 10935.169922 190710000 10935.169922
"2001-05-08" 10936.660156 10946.80957 10819.80957 10883.509766 192290000 10883.509766
"2001-05-09" 10875.959961 10914.009766 10800.94043 10866.980469 212720000 10866.980469
"2001-05-10" 10868.870117 10979.089844 10868.799805 10910.44043 189970000 10910.44043
"2001-05-11" 10908.299805 10920.139648 10774.129883 10821.30957 174720000 10821.30957
"2001-05-14" 10819.549805 10878.759766 10800.129883 10877.330078 151230000 10877.330078
"2001-05-15" 10877.459961 10922.169922 10816.169922 10872.969727 202050000 10872.969727
"2001-05-16" 10864.740234 11231.150391 10814.30957 11215.919922 223850000 11215.919922
"2001-05-17" 11218.650391 11328.610352 11181.910156 11248.580078 283080000 11248.580078
"2001-05-18" 11245.780273 11303.759766 11193.599609 11301.740234 214370000 11301.740234
"2001-05-21" 11299.139648 11345.719727 11232.839844 11337.919922 227630000 11337.919922
"2001-05-22" 11339.799805 11350.049805 11239.599609 11257.240234 221970000 11257.240234
"2001-05-23" 11257.759766 11262.25 11101.209961 11105.509766 224130000 11105.509766
"2001-05-24" 11107.070312 11173.370117 11044.969727 11122.419922 201170000 11122.419922
"2001-05-25" 11122.030273 11123.990234 10993.790039 11005.370117 146210000 11005.370117
"2001-05-29" 11004.660156 11066.009766 10970.429688 11039.139648 214540000 11039.139648
"2001-05-30" 11032.959961 11042.129883 10864.830078 10872.639648 213120000 10872.639648
"2001-05-31" 10873.230469 10978.959961 10865.94043 10911.94043 190660000 10911.94043
"2001-06-01" 10913.570312 11021.570312 10835.490234 10990.410156 196260000 10990.410156
"2001-06-04" 10991.769531 11071.669922 10938.879883 11061.519531 150960000 11061.519531
"2001-06-05" 11061.389648 11196.530273 11043.44043 11175.839844 211730000 11175.839844
"2001-06-06" 11177.730469 11179.679688 11059.639648 11070.240234 232580000 11070.240234
"2001-06-07" 11069.580078 11100.040039 11008.950195 11090.740234 231460000 11090.740234
"2001-06-08" 11095.620117 11096.459961 10938.080078 10977 176020000 10977
"2001-06-11" 10974.790039 10975.44043 10871.339844 10922.089844 162750000 10922.089844
"2001-06-12" 10914.669922 10982.139648 10788.580078 10948.379883 234420000 10948.379883
"2001-06-13" 10942 11004.330078 10866.519531 10871.620117 195810000 10871.620117
"2001-06-14" 10868.269531 10868.480469 10659.469727 10690.129883 309640000 10690.129883
"2001-06-15" 10680.80957 10716.299805 10566.549805 10623.639648 379300000 10623.639648
"2001-06-18" 10622.5 10709.049805 10614.719727 10645.379883 196230000 10645.379883
"2001-06-19" 10654.299805 10740.790039 10563.660156 10596.669922 240250000 10596.669922
"2001-06-20" 10593.790039 10702.070312 10563.860352 10647.330078 244140000 10647.330078
"2001-06-21" 10646.389648 10759.639648 10597.139648 10715.429688 266590000 10715.429688
"2001-06-22" 10716.5 10724.69043 10573.990234 10604.589844 210360000 10604.589844
"2001-06-25" 10607.879883 10644.240234 10468.120117 10504.219727 228190000 10504.219727
"2001-06-26" 10497.299805 10534.209961 10394.719727 10472.480469 235950000 10472.480469
"2001-06-27" 10470.349609 10531.19043 10408 10434.839844 210560000 10434.839844
"2001-06-28" 10438.730469 10646.450195 10438.660156 10566.209961 272820000 10566.209961
"2001-06-29" 10565.269531 10605.589844 10491.599609 10502.400391 328480000 10502.400391
"2001-07-02" 10504.950195 10638.870117 10467.379883 10593.719727 215830000 10593.719727
"2001-07-03" 10588.889648 10595.129883 10531.519531 10571.110352 128500000 10571.110352
"2001-07-05" 10566.230469 10567.639648 10461.139648 10479.860352 179190000 10479.860352
"2001-07-06" 10476.730469 10476.730469 10220.139648 10252.679688 207540000 10252.679688
"2001-07-09" 10253.620117 10323.110352 10222.240234 10299.400391 216290000 10299.400391
"2001-07-10" 10300.820312 10335.629883 10162.709961 10175.639648 264970000 10175.639648
"2001-07-11" 10174.700195 10274.019531 10120.889648 10241.019531 267370000 10241.019531
"2001-07-12" 10269.30957 10496.639648 10269.30957 10478.990234 278190000 10478.990234
"2001-07-13" 10478.389648 10549.759766 10432.599609 10539.05957 200390000 10539.05957
"2001-07-16" 10537.980469 10568.69043 10446.599609 10472.120117 220170000 10472.120117
"2001-07-17" 10468.620117 10628.480469 10438.660156 10606.389648 283640000 10606.389648
"2001-07-18" 10594.540039 10594.540039 10480.879883 10569.830078 261170000 10569.830078
"2001-07-19" 10574.330078 10679.120117 10523.919922 10610 235870000 10610
"2001-07-20" 10606.19043 10606.19043 10529.25 10576.650391 231850000 10576.650391
"2001-07-23" 10576.919922 10595.400391 10419.709961 10424.419922 185500000 10424.419922
"2001-07-24" 10423.799805 10423.799805 10203.69043 10241.120117 214180000 10241.120117
"2001-07-25" 10241.75 10405.669922 10241.19043 10405.669922 228180000 10405.669922
"2001-07-26" 10403.459961 10459.019531 10284.089844 10455.629883 233860000 10455.629883
"2001-07-27" 10451.889648 10460.120117 10375.290039 10416.669922 172870000 10416.669922
"2001-07-30" 10418.679688 10440.480469 10361.450195 10401.719727 155870000 10401.719727
"2001-07-31" 10403.179688 10595.049805 10402.969727 10522.80957 224450000 10522.80957
"2001-08-01" 10527.379883 10599.959961 10484.200195 10510.009766 201290000 10510.009766
"2001-08-02" 10513.469727 10609.650391 10513.469727 10551.179688 219400000 10551.179688
"2001-08-03" 10550.009766 10550.55957 10433.070312 10512.780273 151270000 10512.780273
"2001-08-06" 10504.129883 10504.129883 10374.950195 10401.30957 163160000 10401.30957
"2001-08-07" 10399.030273 10472.719727 10376.049805 10458.740234 161480000 10458.740234
"2001-08-08" 10456.179688 10479.639648 10267.969727 10293.5 185130000 10293.5
"2001-08-09" 10291.150391 10312.19043 10205.55957 10298.55957 170020000 10298.55957
"2001-08-10" 10296.889648 10433.459961 10197.320312 10416.25 161930000 10416.25
"2001-08-13" 10411.900391 10445.799805 10367.05957 10415.910156 141380000 10415.910156
"2001-08-14" 10416.950195 10478.80957 10386.919922 10412.169922 145780000 10412.169922
"2001-08-15" 10407.049805 10469.740234 10340.759766 10345.950195 172000000 10345.950195
"2001-08-16" 10342.099609 10395.209961 10271.570312 10392.519531 196520000 10392.519531
"2001-08-17" 10385.459961 10385.459961 10180.929688 10240.780273 217550000 10240.780273
"2001-08-20" 10239.330078 10320.070312 10210.480469 10320.070312 180510000 10320.070312
"2001-08-21" 10320.070312 10378.75 10156.019531 10174.139648 182840000 10174.139648
"2001-08-22" 10170.299805 10305.129883 10134.5 10276.900391 204500000 10276.900391
"2001-08-23" 10276.410156 10286.790039 10213.519531 10229.150391 153280000 10229.150391
"2001-08-24" 10232.480469 10440.679688 10223.759766 10423.169922 187860000 10423.169922
"2001-08-27" 10422.759766 10441.370117 10382.349609 10382.349609 136800000 10382.349609
"2001-08-28" 10382.55957 10382.830078 10214.339844 10222.030273 172820000 10222.030273
"2001-08-29" 10224.450195 10267.700195 10075.610352 10090.900391 160980000 10090.900391
"2001-08-30" 10077.070312 10117.540039 9869.139648 9919.580078 240630000 9919.580078
"2001-08-31" 9918.959961 10036.94043 9887.200195 9949.75 176270000 9949.75
"2001-09-04" 9946.980469 10182.379883 9894.879883 9997.490234 262020000 9997.490234
"2001-09-05" 9998.120117 10066.69043 9885.879883 10033.269531 298080000 10033.269531
"2001-09-06" 10028.349609 10028.349609 9826.089844 9840.839844 303090000 9840.839844
"2001-09-07" 9841.25 9842.080078 9558.389648 9605.849609 304980000 9605.849609
"2001-09-10" 9603.360352 9671.799805 9493.549805 9605.509766 280040000 9605.509766
"2001-09-17" 9580.320312 9580.320312 8883.400391 8920.700195 565600000 8920.700195
"2001-09-18" 8922.700195 9022.05957 8861.049805 8903.400391 372230000 8903.400391
"2001-09-19" 8903.540039 8945.469727 8480.209961 8759.129883 457990000 8759.129883
"2001-09-20" 8748.610352 8748.820312 8375.719727 8376.209961 439990000 8376.209961
"2001-09-21" 8356.55957 8438.410156 8062.339844 8235.80957 623480000 8235.80957
"2001-09-24" 8242.320312 8649.389648 8242.320312 8603.860352 403530000 8603.860352
"2001-09-25" 8605.589844 8695.540039 8506.360352 8659.969727 349470000 8659.969727
"2001-09-26" 8660.05957 8718.160156 8527.049805 8567.389648 271690000 8567.389648
"2001-09-27" 8567.459961 8681.419922 8471.969727 8681.419922 282040000 8681.419922
"2001-09-28" 8679.070312 8856.549805 8679 8847.55957 340790000 8847.55957
"2001-10-01" 8845.969727 8850.669922 8732.139648 8836.830078 247430000 8836.830078
"2001-10-02" 8836.69043 8950.589844 8798.429688 8950.589844 259810000 8950.589844
"2001-10-03" 8946.019531 9148.349609 8860.839844 9123.780273 327530000 9123.780273
"2001-10-04" 9127.240234 9187.370117 9045.379883 9060.879883 307660000 9060.879883
"2001-10-05" 9058.830078 9131.740234 8951.070312 9119.769531 256640000 9119.769531
"2001-10-08" 9115.75 9144.80957 9012.299805 9067.94043 193330000 9067.94043
"2001-10-09" 9066.55957 9086.969727 9004.139648 9052.44043 212700000 9052.44043
"2001-10-10" 9052.299805 9252.900391 9000.139648 9240.860352 253720000 9240.860352
"2001-10-11" 9242.629883 9432.040039 9242.629883 9410.450195 312240000 9410.450195
"2001-10-12" 9409.070312 9409.070312 9193.730469 9344.160156 275630000 9344.160156
"2001-10-15" 9340.839844 9352.049805 9238.780273 9347.620117 199960000 9347.620117
"2001-10-16" 9346.30957 9411.139648 9298.700195 9384.230469 227850000 9384.230469
"2001-10-17" 9389.759766 9489.330078 9226.950195 9232.969727 303640000 9232.969727
"2001-10-18" 9230.75 9233.94043 9134.299805 9163.219727 238660000 9163.219727
"2001-10-19" 9162.80957 9218.019531 9080.80957 9204.110352 243950000 9204.110352
"2001-10-22" 9203.910156 9392.80957 9167.450195 9377.030273 222210000 9377.030273
"2001-10-23" 9379.169922 9439.209961 9300.370117 9340.080078 233120000 9340.080078
"2001-10-24" 9341.400391 9388.860352 9278.700195 9345.620117 245640000 9345.620117
"2001-10-25" 9342.290039 9462.900391 9177.889648 9462.900391 252930000 9462.900391
"2001-10-26" 9462.280273 9598.169922 9423.320312 9545.169922 212840000 9545.169922
"2001-10-29" 9543.370117 9543.370117 9269.5 9269.5 203990000 9269.5
"2001-10-30" 9264.519531 9264.519531 9065.589844 9121.980469 245350000 9121.980469
"2001-10-31" 9123.639648 9223.070312 9064.410156 9075.139648 245200000 9075.139648
"2001-11-01" 9087.450195 9284.450195 9014.459961 9263.900391 256480000 9263.900391
"2001-11-02" 9264.519531 9343.820312 9209.650391 9323.540039 222980000 9323.540039
"2001-11-05" 9326.589844 9476.450195 9326.169922 9441.030273 210700000 9441.030273
"2001-11-06" 9437.089844 9600.599609 9386.509766 9591.120117 260340000 9591.120117
"2001-11-07" 9584.679688 9644.120117 9522.410156 9554.370117 233400000 9554.370117
"2001-11-08" 9558.389648 9721.75 9558.389648 9587.519531 256000000 9587.519531
"2001-11-09" 9586.959961 9630.410156 9519.769531 9608 174670000 9608
"2001-11-12" 9606.129883 9606.129883 9408.580078 9554.370117 196140000 9554.370117
"2001-11-13" 9551.429688 9755.780273 9551.429688 9750.950195 244230000 9750.950195
"2001-11-14" 9751.129883 9859.379883 9741.410156 9823.610352 297690000 9823.610352
"2001-11-15" 9824.650391 9903.040039 9808.25 9872.389648 317340000 9872.389648
"2001-11-16" 9871.509766 9908.790039 9792.469727 9866.990234 244600000 9866.990234
"2001-11-19" 9870.450195 9976.459961 9870.450195 9976.459961 210100000 9976.459961
"2001-11-20" 9968.639648 9976.730469 9893.490234 9901.379883 205690000 9901.379883
"2001-11-21" 9894.19043 9894.19043 9796.410156 9834.679688 173020000 9834.679688
"2001-11-23" 9833.089844 9961.580078 9833.019531 9959.709961 70520000 9959.709961
"2001-11-26" 9961.580078 9992.790039 9903.80957 9982.75 191870000 9982.75
"2001-11-27" 9980.330078 9992.719727 9831.150391 9872.599609 271610000 9872.599609
"2001-11-28" 9867.05957 9867.200195 9706.610352 9711.860352 252200000 9711.860352
"2001-11-29" 9710.339844 9829.419922 9691.389648 9829.419922 212460000 9829.419922
"2001-11-30" 9828.799805 9891.580078 9802.910156 9851.55957 220520000 9851.55957
"2001-12-03" 9848.929688 9848.929688 9703.900391 9763.959961 223660000 9763.959961
"2001-12-04" 9765.549805 9893.839844 9743.049805 9893.839844 213650000 9893.839844
"2001-12-05" 9891.349609 10142.320312 9891.349609 10114.290039 304070000 10114.290039
"2001-12-06" 10113.530273 10169.44043 10079.769531 10099.139648 238340000 10099.139648
"2001-12-07" 10099.139648 10099.209961 10002.410156 10049.459961 204020000 10049.459961
"2001-12-10" 10047.040039 10075.610352 9921.450195 9921.450195 193100000 9921.450195
"2001-12-11" 9925.599609 10015.900391 9866.849609 9888.370117 234510000 9888.370117
"2001-12-12" 9887.269531 9919.719727 9806.099609 9894.80957 253990000 9894.80957
"2001-12-13" 9889.129883 9889.200195 9745.070312 9766.450195 287530000 9766.450195
"2001-12-14" 9764.719727 9848.450195 9736.419922 9811.150391 225820000 9811.150391
"2001-12-17" 9809.419922 9930.929688 9798.839844 9891.969727 220780000 9891.969727
"2001-12-18" 9893.219727 10015.339844 9892.589844 9998.389648 217100000 9998.389648
"2001-12-19" 9994.589844 10088.339844 9919.790039 10070.490234 247500000 10070.490234
"2001-12-20" 10064.129883 10076.030273 9985.179688 9985.179688 273560000 9985.179688
"2001-12-21" 9986.839844 10069.5 9986.839844 10035.339844 359380000 10035.339844
"2001-12-24" 10036.589844 10072.910156 10034.44043 10035.339844 63010000 10035.339844
"2001-12-26" 10035.549805 10169.089844 10034.929688 10088.139648 125890000 10088.139648
"2001-12-27" 10088.709961 10147.230469 10080.870117 10131.30957 132950000 10131.30957
"2001-12-28" 10133.94043 10184.450195 10109.860352 10136.990234 136950000 10136.990234
"2001-12-31" 10136.360352 10137.610352 10019.150391 10021.570312 146900000 10021.570312
"2002-01-02" 10021.709961 10074.019531 9935.700195 10073.400391 203990000 10073.400391
"2002-01-03" 10073.879883 10174.009766 10051.950195 10172.139648 275020000 10172.139648
"2002-01-04" 10176.839844 10283.669922 10174.839844 10259.740234 239480000 10259.740234
"2002-01-07" 10261.330078 10300.150391 10188.120117 10197.049805 225880000 10197.049805
"2002-01-08" 10195.759766 10211.230469 10121.349609 10150.549805 193640000 10150.549805
"2002-01-09" 10153.179688 10270.879883 10069.450195 10094.089844 247850000 10094.089844
"2002-01-10" 10092.5 10101.769531 10032.230469 10067.860352 199300000 10067.860352
"2002-01-11" 10069.519531 10098.379883 9985.25 9987.530273 197880000 9987.530273
"2002-01-14" 9985.379883 9985.379883 9889.269531 9891.419922 229950000 9891.419922
"2002-01-15" 9892.730469 9986.209961 9865.610352 9924.150391 239830000 9924.150391
"2002-01-16" 9916.540039 9916.540039 9711.099609 9712.269531 261920000 9712.269531
"2002-01-17" 9712.209961 9857.790039 9712.209961 9850.040039 243530000 9850.040039
"2002-01-18" 9830.94043 9830.94043 9738.429688 9771.849609 253830000 9771.849609
"2002-01-22" 9772.339844 9842.839844 9696.570312 9713.799805 222040000 9713.799805
"2002-01-23" 9710.959961 9773.370117 9680.509766 9730.959961 246200000 9730.959961
"2002-01-24" 9734.209961 9856.969727 9734.209961 9796.070312 251040000 9796.070312
"2002-01-25" 9793.230469 9897.849609 9755.110352 9840.080078 195230000 9840.080078
"2002-01-28" 9843.049805 9894.530273 9798.55957 9865.75 169030000 9865.75
"2002-01-29" 9865.540039 9908.160156 9616.650391 9618.240234 265460000 9618.240234
"2002-01-30" 9619.139648 9775.589844 9529.459961 9762.860352 322690000 9762.860352
"2002-01-31" 9763.200195 9922.490234 9763.200195 9920 271970000 9920
"2002-02-01" 9923.040039 9943.94043 9860.69043 9907.259766 228390000 9907.259766
"2002-02-04" 9905.459961 9905.459961 9677.540039 9687.089844 249680000 9687.089844
"2002-02-05" 9684.740234 9773.719727 9603.990234 9685.429688 273760000 9685.429688
"2002-02-06" 9682.040039 9733.099609 9608.209961 9653.389648 263670000 9653.389648
"2002-02-07" 9650.969727 9743.049805 9624.120117 9625.44043 228910000 9625.44043
"2002-02-08" 9627.650391 9745.55957 9580.320312 9744.240234 244750000 9744.240234
"2002-02-11" 9739.80957 9892.799805 9710.679688 9884.780273 189050000 9884.780273
"2002-02-12" 9880.349609 9906.019531 9811.639648 9863.740234 178160000 9863.740234
"2002-02-13" 9856.990234 9998.25 9856.990234 9989.669922 208240000 9989.669922
"2002-02-14" 9989.669922 10052.290039 9959.230469 10001.990234 224190000 10001.990234
"2002-02-15" 10000.830078 10007.459961 9893.769531 9903.040039 246600000 9903.040039
"2002-02-19" 9899.240234 9899.379883 9734.900391 9745.139648 226130000 9745.139648
"2002-02-20" 9742.370117 9956.049805 9734.209961 9941.169922 284530000 9941.169922
"2002-02-21" 9933.55957 10029.94043 9831.980469 9834.679688 277780000 9834.679688
"2002-02-22" 9834.889648 10002.540039 9796.139648 9968.150391 278200000 9968.150391
"2002-02-25" 9969.75 10172.620117 9966.360352 10145.709961 256580000 10145.709961
"2002-02-26" 10145.860352 10186.879883 10033.75 10115.259766 259700000 10115.259766
"2002-02-27" 10117.650391 10255.240234 10058.660156 10127.580078 263980000 10127.580078
"2002-02-28" 10130.280273 10238.700195 10104.879883 10106.129883 269590000 10106.129883
"2002-03-01" 10111.040039 10374.879883 10111.040039 10368.860352 261080000 10368.860352
"2002-03-04" 10368.099609 10600.099609 10366.780273 10586.820312 298820000 10586.820312
"2002-03-05" 10591.379883 10596.089844 10425.049805 10433.410156 288840000 10433.410156
"2002-03-06" 10431.959961 10601.509766 10425.799805 10574.290039 246850000 10574.290039
"2002-03-07" 10578.099609 10606.879883 10468.639648 10525.370117 258070000 10525.370117
"2002-03-08" 10531.669922 10663.830078 10531.669922 10572.490234 271140000 10572.490234
"2002-03-11" 10570.070312 10647.089844 10526 10611.240234 214210000 10611.240234
"2002-03-12" 10604.320312 10639.679688 10510.910156 10632.349609 218940000 10632.349609
"2002-03-13" 10620.169922 10620.169922 10474.169922 10501.849609 226430000 10501.849609
"2002-03-14" 10501.290039 10551.110352 10474.719727 10517.139648 185250000 10517.139648
"2002-03-15" 10516.450195 10607.230469 10511.469727 10607.230469 330430000 10607.230469
"2002-03-18" 10608.540039 10661.05957 10525.030273 10577.75 182800000 10577.75
"2002-03-19" 10578.379883 10673.099609 10577.480469 10635.25 189720000 10635.25
"2002-03-20" 10626.849609 10626.980469 10496.040039 10501.570312 209070000 10501.570312
"2002-03-21" 10501.990234 10505.719727 10354.740234 10479.839844 227260000 10479.839844
"2002-03-22" 10477.700195 10491.19043 10386.360352 10427.669922 188650000 10427.669922
"2002-03-25" 10428.429688 10449.259766 10280.769531 10281.669922 218840000 10281.669922
"2002-03-26" 10280.509766 10432.860352 10276.759766 10353.360352 202990000 10353.360352
"2002-03-27" 10351.280273 10453.900391 10337.860352 10426.910156 190880000 10426.910156
"2002-03-28" 10429.679688 10502.610352 10403.730469 10403.94043 179480000 10403.94043
"2002-04-01" 10402.070312 10402.070312 10263.679688 10362.700195 173820000 10362.700195
"2002-04-02" 10352.459961 10352.459961 10264.860352 10313.709961 191170000 10313.709961
"2002-04-03" 10311.80957 10339.860352 10139.480469 10198.290039 217770000 10198.290039
"2002-04-04" 10199.540039 10261.879883 10157.259766 10235.169922 214030000 10235.169922
"2002-04-05" 10235.799805 10335.299805 10217.389648 10271.639648 181160000 10271.639648
"2002-04-08" 10258.910156 10258.910156 10120.870117 10249.080078 220420000 10249.080078
"2002-04-09" 10249.839844 10304.990234 10201.129883 10208.669922 239080000 10208.669922
"2002-04-10" 10210.400391 10394.669922 10210.400391 10381.730469 267700000 10381.730469
"2002-04-11" 10378.889648 10378.889648 10154.280273 10176.080078 309050000 10176.080078
"2002-04-12" 10178.570312 10237.94043 10138.650391 10190.820312 231400000 10190.820312
"2002-04-15" 10189.570312 10225.759766 10070.490234 10093.669922 231610000 10093.669922
"2002-04-16" 10100.379883 10308.169922 10100.110352 10301.320312 253910000 10301.320312
"2002-04-17" 10299.660156 10326.44043 10188.259766 10220.780273 254320000 10220.780273
"2002-04-18" 10219.469727 10258.839844 10057 10205.280273 266470000 10205.280273
"2002-04-19" 10212.69043 10270.879883 10212.69043 10257.110352 249560000 10257.110352
"2002-04-22" 10256 10256 10109.240234 10136.429688 207120000 10136.429688
"2002-04-23" 10137.200195 10177.129883 10069.459961 10089.240234 238640000 10089.240234
"2002-04-24" 10090.070312 10163.419922 10027.660156 10030.429688 219790000 10030.429688
"2002-04-25" 10028.700195 10039.55957 9926.570312 10035.05957 248480000 10035.05957
"2002-04-26" 10037.419922 10082.669922 9910.719727 9910.719727 213180000 9910.719727
"2002-04-29" 9910.519531 9937.089844 9811.570312 9819.870117 211930000 9819.870117
"2002-04-30" 9818.900391 10006.280273 9818.900391 9946.219727 271250000 9946.219727
"2002-05-01" 9944.900391 10086.610352 9830.669922 10059.629883 262390000 10059.629883
"2002-05-02" 10057.620117 10117.540039 10040.120117 10091.870117 221770000 10091.870117
"2002-05-03" 10091.730469 10092.080078 9943.709961 10006.629883 227940000 10006.629883
"2002-05-06" 10005.799805 10023.860352 9807.69043 9808.040039 213910000 9808.040039
"2002-05-07" 9810.530273 9919.030273 9810.530273 9836.549805 270090000 9836.549805
"2002-05-08" 9847.959961 10148.94043 9847.959961 10141.830078 281990000 10141.830078
"2002-05-09" 10137.959961 10144.740234 10016.730469 10037.419922 215340000 10037.419922
"2002-05-10" 10040.25 10062.049805 9922.349609 9939.919922 212260000 9939.919922
"2002-05-13" 9938.820312 10110.969727 9920.200195 10109.660156 201420000 10109.660156
"2002-05-14" 10119.339844 10304.44043 10119.339844 10298.139648 254830000 10298.139648
"2002-05-15" 10288.55957 10349.070312 10223.69043 10243.679688 254000000 10243.679688
"2002-05-16" 10242.110352 10318.830078 10230.679688 10289.209961 198100000 10289.209961
"2002-05-17" 10291.049805 10353.429688 10256.719727 10353.080078 228190000 10353.080078
"2002-05-20" 10348.929688 10348.929688 10211.719727 10229.5 167470000 10229.5
"2002-05-21" 10229.080078 10292.950195 10086.549805 10105.709961 208290000 10105.709961
"2002-05-22" 10098.580078 10157.879883 10063.5 10157.879883 198520000 10157.879883
"2002-05-23" 10158.299805 10216.080078 10086.959961 10216.080078 203610000 10216.080078
"2002-05-24" 10211.919922 10217.669922 10084.75 10104.259766 143810000 10104.259766
"2002-05-28" 10106.540039 10118.509766 9961.860352 9981.580078 183870000 9981.580078
"2002-05-29" 9976.94043 9988.5 9922.969727 9923.040039 198060000 9923.040039
"2002-05-30" 9915.009766 9943.519531 9802.230469 9911.69043 233250000 9911.69043
"2002-05-31" 9915.150391 10042.259766 9915.009766 9925.25 221700000 9925.25
"2002-06-03" 9923.94043 9986.490234 9704.179688 9709.790039 221400000 9709.790039
"2002-06-04" 9710.339844 9739.410156 9592.790039 9687.839844 263590000 9687.839844
"2002-06-05" 9688.530273 9800.889648 9688.320312 9796.799805 224800000 9796.799805
"2002-06-06" 9795.700195 9802.549805 9594.660156 9624.639648 269660000 9624.639648
"2002-06-07" 9592.379883 9636.469727 9472.540039 9589.669922 366490000 9589.669922
"2002-06-10" 9587.379883 9718.089844 9562.540039 9645.400391 226060000 9645.400391
"2002-06-11" 9647.620117 9758.799805 9508.69043 9517.259766 252640000 9517.259766
"2002-06-12" 9515.120117 9624.769531 9449.980469 9617.709961 332400000 9617.709961
"2002-06-13" 9612.870117 9625.400391 9491.860352 9502.799805 227630000 9502.799805
"2002-06-14" 9498.919922 9498.919922 9260.990234 9474.209961 286920000 9474.209961
"2002-06-17" 9476.5 9687.769531 9476.5 9687.419922 247560000 9687.419922
"2002-06-18" 9684.519531 9721.75 9636.959961 9706.120117 212730000 9706.120117
"2002-06-19" 9702 9733.389648 9542.740234 9561.570312 248010000 9561.570312
"2002-06-20" 9561.639648 9573.889648 9425.879883 9431.769531 277030000 9431.769531
"2002-06-21" 9430.660156 9430.660156 9220.629883 9253.790039 416400000 9253.790039
"2002-06-24" 9252.469727 9369.950195 9083.55957 9281.820312 341190000 9281.820312
"2002-06-25" 9285.55957 9413.080078 9111.25 9126.820312 294930000 9126.820312
"2002-06-26" 9108.219727 9160.80957 8926.570312 9120.110352 407350000 9120.110352
"2002-06-27" 9122.120117 9269.919922 9034.959961 9269.919922 335340000 9269.919922
"2002-06-28" 9270.330078 9362.820312 9237.730469 9243.259766 331590000 9243.259766
"2002-07-01" 9239.25 9327.44043 9106.889648 9109.790039 258620000 9109.790039
"2002-07-02" 9104.950195 9135.820312 8960.540039 9007.75 313900000 9007.75
"2002-07-03" 9006.370117 9070.889648 8897.540039 9054.969727 272750000 9054.969727
"2002-07-05" 9061.540039 9379.849609 9061.540039 9379.5 143040000 9379.5
"2002-07-08" 9375.700195 9410.379883 9240.360352 9274.900391 244270000 9274.900391
"2002-07-09" 9273.379883 9318.099609 9081.959961 9096.089844 255570000 9096.089844
"2002-07-10" 9098.160156 9134.230469 8811.700195 8813.5 383600000 8813.5
"2002-07-11" 8812.120117 8854.900391 8605.339844 8801.530273 413260000 8801.530273
"2002-07-12" 8805.330078 8849.219727 8599.660156 8684.530273 339060000 8684.530273
"2002-07-15" 8681.280273 8681.900391 8244.870117 8639.19043 379100000 8639.19043
"2002-07-16" 8635.30957 8635.660156 8406.450195 8473.110352 364500000 8473.110352
"2002-07-17" 8476.209961 8723.370117 8452.759766 8542.480469 377580000 8542.480469
"2002-07-18" 8540.469727 8621.950195 8404.429688 8409.490234 276320000 8409.490234
"2002-07-19" 8406.099609 8406.099609 7966.720215 8019.259766 379120000 8019.259766
"2002-07-22" 8015.040039 8103.859863 7717.290039 7784.580078 477860000 7784.580078
"2002-07-23" 7785.549805 7894.410156 7682.890137 7702.339844 528730000 7702.339844
"2002-07-24" 7698.459961 8202.019531 7532.660156 8191.290039 568650000 8191.290039
"2002-07-25" 8185.890137 8309.389648 7945.950195 8186.310059 442460000 8186.310059
"2002-07-26" 8192.610352 8267.719727 8114.589844 8264.389648 306600000 8264.389648
"2002-07-29" 8267.990234 8711.879883 8267.990234 8711.879883 328750000 8711.879883
"2002-07-30" 8707.030273 8762.139648 8540.120117 8680.030273 332810000 8680.030273
"2002-07-31" 8678.650391 8736.730469 8537.099609 8736.589844 328050000 8736.589844
"2002-08-01" 8732.580078 8734.30957 8479.900391 8506.620117 306600000 8506.620117
"2002-08-02" 8504.959961 8508.769531 8203.820312 8313.129883 298050000 8313.129883
"2002-08-05" 8312.919922 8312.919922 8030.819824 8043.629883 281930000 8043.629883
"2002-08-06" 8049.930176 8418.150391 8049.930176 8274.089844 303670000 8274.089844
"2002-08-07" 8282.25 8460.169922 8214.620117 8456.150391 282860000 8456.150391
"2002-08-08" 8456.290039 8717.419922 8430.330078 8712.019531 308760000 8712.019531
"2002-08-09" 8707.240234 8796.679688 8575.980469 8745.450195 240400000 8745.450195
"2002-08-12" 8741.919922 8742.05957 8582.009766 8688.889648 194200000 8688.889648
"2002-08-13" 8683.150391 8745.519531 8473.320312 8482.389648 263650000 8482.389648
"2002-08-14" 8479.139648 8748.290039 8353.070312 8743.30957 308960000 8743.30957
"2002-08-15" 8745.040039 8854.209961 8687.919922 8818.139648 285810000 8818.139648
"2002-08-16" 8813.070312 8837.519531 8709.389648 8778.05957 250960000 8778.05957
"2002-08-19" 8777.089844 8994.120117 8753.519531 8990.790039 250510000 8990.790039
"2002-08-20" 8986.5 8986.5 8822.019531 8872.070312 250310000 8872.070312
"2002-08-21" 8866.139648 8974.360352 8798.889648 8957.230469 280710000 8957.230469
"2002-08-22" 8961.179688 9077.009766 8926.919922 9053.639648 236710000 9053.639648
"2002-08-23" 9051.490234 9051.490234 8829.959961 8872.959961 208070000 8872.959961
"2002-08-26" 8873.929688 8949.530273 8756.019531 8919.009766 187120000 8919.009766
"2002-08-27" 8917.490234 9017.019531 8782.030273 8824.410156 231250000 8824.410156
"2002-08-28" 8823.929688 8823.990234 8646.19043 8694.089844 219470000 8694.089844
"2002-08-29" 8690.69043 8742.009766 8558.019531 8670.990234 224250000 8670.990234
"2002-08-30" 8669.259766 8783.349609 8605.870117 8663.5 177100000 8663.5
"2002-09-03" 8659.269531 8659.269531 8304.299805 8308.049805 267290000 8308.049805
"2002-09-04" 8308.530273 8452.589844 8280.400391 8425.120117 273410000 8425.120117
"2002-09-05" 8420.200195 8420.200195 8217.049805 8283.700195 285590000 8283.700195
"2002-09-06" 8296.459961 8474.709961 8296.459961 8427.200195 253650000 8427.200195
"2002-09-09" 8425.879883 8558.009766 8315.469727 8519.379883 230080000 8519.379883
"2002-09-10" 8520.139648 8602.610352 8502.320312 8602.610352 220350000 8602.610352
"2002-09-11" 8604.269531 8726.900391 8570.219727 8581.169922 185470000 8581.169922
"2002-09-12" 8574.94043 8574.94043 8359.089844 8379.410156 222760000 8379.410156
"2002-09-13" 8377.679688 8378.44043 8247.839844 8312.69043 248270000 8312.69043
"2002-09-16" 8311.790039 8389.259766 8257.69043 8380.179688 189900000 8380.179688
"2002-09-17" 8386.349609 8482.339844 8192.009766 8207.549805 260470000 8207.549805
"2002-09-18" 8203.070312 8253.320312 8051.910156 8172.450195 289370000 8172.450195
"2002-09-19" 8170.649902 8170.649902 7939.830078 7942.390137 276320000 7942.390137
"2002-09-20" 7945.930176 8017.370117 7922.069824 7986.02002 431280000 7986.02002
"2002-09-23" 7984.77002 7984.77002 7788.419922 7872.149902 268190000 7872.149902
"2002-09-24" 7871.22998 7871.22998 7666 7683.129883 336190000 7683.129883
"2002-09-25" 7687.160156 7891.279785 7665.660156 7841.819824 328040000 7841.819824
"2002-09-26" 7844.620117 8012.419922 7844.620117 7997.120117 334600000 7997.120117
"2002-09-27" 7996.009766 7996.009766 7694.720215 7701.450195 327120000 7701.450195
"2002-09-30" 7698.810059 7698.810059 7460.779785 7591.930176 373450000 7591.930176
"2002-10-01" 7593.040039 7940.589844 7593.040039 7938.790039 339910000 7938.790039
"2002-10-02" 7936.569824 7969.370117 7742.02002 7755.609863 322970000 7755.609863
"2002-10-03" 7753.459961 7913.470215 7693.330078 7717.189941 316980000 7717.189941
"2002-10-04" 7719.339844 7784.810059 7472.009766 7528.399902 338800000 7528.399902
"2002-10-07" 7528.680176 7637.910156 7404.939941 7422.839844 300960000 7422.839844
"2002-10-08" 7425.819824 7622.660156 7331.419922 7501.490234 377960000 7501.490234
"2002-10-09" 7499.959961 7500.029785 7282.390137 7286.27002 377870000 7286.27002
"2002-10-10" 7286.339844 7560.930176 7197.490234 7533.950195 393740000 7533.950195
"2002-10-11" 7540.740234 7901.259766 7540.740234 7850.290039 351520000 7850.290039
"2002-10-14" 7848.209961 7915 7745.700195 7877.399902 228340000 7877.399902
"2002-10-15" 7883.22998 8255.679688 7883.22998 8255.679688 410910000 8255.679688
"2002-10-16" 8232.099609 8232.099609 8013.410156 8036.029785 385800000 8036.029785
"2002-10-17" 8038.310059 8318.450195 8038.240234 8275.040039 390240000 8275.040039
"2002-10-18" 8287.719727 8331.55957 8147.200195 8322.400391 319260000 8322.400391
"2002-10-21" 8320.740234 8547.830078 8230.5 8538.240234 311250000 8538.240234
"2002-10-22" 8534.080078 8534.080078 8376.150391 8450.160156 294820000 8450.160156
"2002-10-23" 8448.55957 8494.759766 8294.379883 8494.269531 332100000 8494.269531
"2002-10-24" 8495.379883 8558.629883 8277.870117 8317.339844 303020000 8317.339844
"2002-10-25" 8317.480469 8445.299805 8258.519531 8443.990234 242650000 8443.990234
"2002-10-28" 8448.980469 8531.450195 8325.450195 8368.040039 290400000 8368.040039
"2002-10-29" 8367.280273 8399.740234 8198.040039 8368.94043 287600000 8368.94043
"2002-10-30" 8363.950195 8459.30957 8307.419922 8427.410156 290370000 8427.410156
"2002-10-31" 8427.339844 8493.919922 8336.339844 8397.030273 291380000 8397.030273
"2002-11-01" 8395.639648 8542.269531 8309.5 8517.639648 281290000 8517.639648
"2002-11-04" 8521.599609 8730.639648 8521.599609 8571.599609 336230000 8571.599609
"2002-11-05" 8568.759766 8691.379883 8544.419922 8678.269531 252030000 8678.269531
"2002-11-06" 8677.169922 8800 8590.19043 8771.009766 321670000 8771.009766
"2002-11-07" 8766.080078 8766.219727 8549.820312 8586.240234 328020000 8586.240234
"2002-11-08" 8585.75 8668.910156 8498.919922 8537.129883 250130000 8537.129883
"2002-11-11" 8535.80957 8535.879883 8349.530273 8358.950195 213540000 8358.950195
"2002-11-12" 8356.730469 8504.669922 8356.730469 8386 275330000 8386
"2002-11-13" 8380.320312 8493.509766 8298.679688 8398.490234 301160000 8398.490234
"2002-11-14" 8403.69043 8545.110352 8403.69043 8542.129883 267380000 8542.129883
"2002-11-15" 8535.639648 8583.950195 8460.769531 8579.089844 290040000 8579.089844
"2002-11-18" 8579.740234 8636.240234 8480.679688 8486.570312 232900000 8486.570312
"2002-11-19" 8484.929688 8546.839844 8405.120117 8474.780273 263730000 8474.780273
"2002-11-20" 8469.570312 8643.030273 8439.05957 8623.009766 299740000 8623.009766
"2002-11-21" 8625.480469 8856.570312 8625.480469 8845.150391 399040000 8845.150391
"2002-11-22" 8842.410156 8880.389648 8801 8804.839844 279420000 8804.839844
"2002-11-25" 8804.969727 8868.870117 8756.019531 8849.400391 228250000 8849.400391
"2002-11-26" 8844.120117 8844.400391 8670.179688 8676.419922 254320000 8676.419922
"2002-11-27" 8678.959961 8939.910156 8678.959961 8931.679688 226450000 8931.679688
"2002-11-29" 8933.669922 8950.330078 8891.290039 8896.089844 109700000 8896.089844
"2002-12-02" 8902.950195 9043.370117 8787.150391 8862.570312 282090000 8862.570312
"2002-12-03" 8861.129883 8861.129883 8721.879883 8742.929688 240680000 8742.929688
"2002-12-04" 8734.219727 8811.620117 8653.379883 8737.849609 283220000 8737.849609
"2002-12-05" 8740.660156 8769.049805 8608.75 8623.280273 241330000 8623.280273
"2002-12-06" 8620.879883 8679.509766 8501.860352 8645.769531 242140000 8645.769531
"2002-12-09" 8643.990234 8643.990234 8473 8473.410156 227690000 8473.410156
"2002-12-10" 8473.610352 8578.990234 8469.549805 8574.259766 224650000 8574.259766
"2002-12-11" 8571.519531 8625.889648 8487.530273 8589.139648 219990000 8589.139648
"2002-12-12" 8590.990234 8615.129883 8510.839844 8538.400391 206020000 8538.400391
"2002-12-13" 8536.070312 8536.070312 8422.94043 8433.709961 213100000 8433.709961
"2002-12-16" 8436.589844 8627.540039 8434.740234 8627.400391 207040000 8627.400391
"2002-12-17" 8626.990234 8638.639648 8525.030273 8535.389648 224130000 8535.389648
"2002-12-18" 8531.30957 8531.379883 8407.719727 8447.349609 227620000 8447.349609
"2002-12-19" 8441.94043 8505.230469 8327.780273 8364.799805 249130000 8364.799805
"2002-12-20" 8367.410156 8513.650391 8367.410156 8511.320312 386140000 8511.320312
"2002-12-23" 8511.389648 8554.040039 8462.639648 8493.290039 184910000 8493.290039
"2002-12-24" 8491.990234 8491.990234 8443.650391 8448.110352 81600000 8448.110352
"2002-12-26" 8448.860352 8565.009766 8408.709961 8432.610352 130760000 8432.610352
"2002-12-27" 8429.280273 8449.410156 8285.139648 8303.780273 143720000 8303.780273
"2002-12-30" 8304.05957 8364.740234 8252.509766 8332.849609 200850000 8332.849609
"2002-12-31" 8332.240234 8361.30957 8242.910156 8341.629883 190390000 8341.629883
"2003-01-02" 8342.379883 8608.269531 8342.379883 8607.519531 243910000 8607.519531
"2003-01-03" 8607.379883 8635.490234 8552.870117 8601.69043 234000000 8601.69043
"2003-01-06" 8602.780273 8800.589844 8602.099609 8773.570312 258040000 8773.570312
"2003-01-07" 8775.839844 8802.639648 8713.030273 8740.589844 266970000 8740.589844
"2003-01-08" 8735.929688 8736.070312 8580.099609 8595.30957 255650000 8595.30957
"2003-01-09" 8596.679688 8787.700195 8596.610352 8776.179688 253560000 8776.179688
"2003-01-10" 8776.040039 8818.549805 8689.580078 8784.889648 235610000 8784.889648
"2003-01-13" 8787.830078 8869.290039 8746.969727 8785.980469 231990000 8785.980469
"2003-01-14" 8787.219727 8843.370117 8746.349609 8842.620117 225130000 8842.620117
"2003-01-15" 8843.639648 8854.610352 8702.139648 8723.179688 254600000 8723.179688
"2003-01-16" 8721.120117 8805.519531 8673.049805 8697.870117 230790000 8697.870117
"2003-01-17" 8695.820312 8695.820312 8559.110352 8586.740234 293830000 8586.740234
"2003-01-21" 8586.259766 8623.490234 8438.179688 8442.900391 231720000 8442.900391
"2003-01-22" 8439.540039 8444.610352 8306.589844 8318.730469 265550000 8318.730469
"2003-01-23" 8320.719727 8386.610352 8255.860352 8369.469727 274990000 8369.469727
"2003-01-24" 8367.889648 8367.889648 8112.430176 8131.009766 267450000 8131.009766
"2003-01-27" 8128.540039 8150.339844 7957.819824 7989.560059 272190000 7989.560059
"2003-01-28" 7991.069824 8114 7991.069824 8088.839844 265270000 8088.839844
"2003-01-29" 8087.950195 8158.02002 7945 8110.709961 297990000 8110.709961
"2003-01-30" 8109.140137 8141.089844 7938.620117 7945.129883 259940000 7945.129883
"2003-01-31" 7939.720215 8089.660156 7917.160156 8053.810059 307420000 8053.810059
"2003-02-03" 8053.740234 8152.080078 8053.740234 8109.819824 221770000 8109.819824
"2003-02-04" 8104.609863 8104.609863 7934.77002 8013.290039 228700000 8013.290039
"2003-02-05" 8014.450195 8152.529785 7967.819824 7985.180176 229550000 7985.180176
"2003-02-06" 7981.950195 7991.959961 7881.299805 7929.299805 218870000 7929.299805
"2003-02-07" 7932.450195 8001.080078 7830.02002 7864.22998 220080000 7864.22998
"2003-02-10" 7865.740234 7933.680176 7801.290039 7920.109863 224630000 7920.109863
"2003-02-11" 7920.930176 7985.52002 7806.5 7843.109863 227230000 7843.109863
"2003-02-12" 7836.359863 7854.620117 7753.709961 7758.169922 205990000 7758.169922
"2003-02-13" 7756.549805 7781.890137 7628.990234 7749.870117 238130000 7749.870117
"2003-02-14" 7750.899902 7908.799805 7725.319824 7908.799805 237900000 7908.799805
"2003-02-18" 7909.299805 8076.02002 7909.299805 8041.149902 225050000 8041.149902
"2003-02-19" 8033.799805 8043.109863 7935.27002 8000.600098 199120000 8000.600098
"2003-02-20" 8002.700195 8027.350098 7893.740234 7914.959961 219580000 7914.959961
"2003-02-21" 7915.52002 8039.27002 7854.379883 8018.109863 261470000 8018.109863
"2003-02-24" 8017.339844 8017.339844 7851.109863 7858.240234 229020000 7858.240234
"2003-02-25" 7856.419922 7920.490234 7719.640137 7909.5 270080000 7909.5
"2003-02-26" 7907.390137 7925.810059 7793.890137 7806.97998 261170000 7806.97998
"2003-02-27" 7807.959961 7924.620117 7789.950195 7884.990234 254920000 7884.990234
"2003-02-28" 7886.109863 7965.799805 7855.439941 7891.080078 245060000 7891.080078
"2003-03-03" 7890.240234 7981.459961 7822.72998 7837.859863 216370000 7837.859863
"2003-03-04" 7838.140137 7845.709961 7704.310059 7704.870117 219770000 7704.870117
"2003-03-05" 7702.350098 7775.600098 7661.319824 7775.600098 237140000 7775.600098
"2003-03-06" 7774.759766 7777.419922 7659.089844 7673.990234 231760000 7673.990234
"2003-03-07" 7671.75 7743.819824 7562.649902 7740.029785 310190000 7740.029785
"2003-03-10" 7739.399902 7739.470215 7559.640137 7568.180176 215960000 7568.180176
"2003-03-11" 7568.529785 7642.410156 7520.629883 7524.060059 227470000 7524.060059
"2003-03-12" 7517.759766 7552.069824 7416.640137 7552.069824 286350000 7552.069824
"2003-03-13" 7555.290039 7824.339844 7555.290039 7821.75 346650000 7821.75
"2003-03-14" 7822.169922 7931.629883 7799.47998 7859.709961 301760000 7859.709961
"2003-03-17" 7857.959961 8145.839844 7779.72998 8141.919922 356750000 8141.919922
"2003-03-18" 8142.689941 8209.360352 8096.120117 8194.230469 302750000 8194.230469
"2003-03-19" 8193.040039 8277.639648 8141.5 8265.450195 277110000 8265.450195
"2003-03-20" 8264.679688 8318.80957 8130.859863 8286.599609 266450000 8286.599609
"2003-03-21" 8290.379883 8522.179688 8290.379883 8521.969727 360490000 8521.969727
"2003-03-24" 8514.820312 8514.820312 8185.200195 8214.679688 259460000 8214.679688
"2003-03-25" 8216.849609 8337.719727 8180.720215 8280.230469 258050000 8280.230469
"2003-03-26" 8279.879883 8284.990234 8187.72998 8229.879883 227160000 8229.879883
"2003-03-27" 8226.389648 8251.799805 8104.049805 8201.450195 225400000 8201.450195
"2003-03-28" 8198.849609 8205.089844 8105.790039 8145.77002 187980000 8145.77002
"2003-03-31" 8142.830078 8142.830078 7929.310059 7992.129883 301270000 7992.129883
"2003-04-01" 7992.830078 8100.529785 7979.689941 8069.859863 263590000 8069.859863
"2003-04-02" 8069.859863 8316.580078 8069.859863 8285.05957 289360000 8285.05957
"2003-04-03" 8285.759766 8335.620117 8237.540039 8240.379883 258180000 8240.379883
"2003-04-04" 8240.589844 8305.860352 8215.099609 8277.150391 246900000 8277.150391
"2003-04-07" 8284.150391 8520.209961 8284.150391 8300.410156 285610000 8300.410156
"2003-04-08" 8299.120117 8342.830078 8260.480469 8298.919922 229810000 8298.919922
"2003-04-09" 8299.280273 8388.330078 8195.139648 8197.94043 261020000 8197.94043
"2003-04-10" 8198.990234 8225.040039 8145.870117 8221.330078 206280000 8221.330078
"2003-04-11" 8223.219727 8337.580078 8179.879883 8203.410156 214360000 8203.410156
"2003-04-14" 8203.969727 8351.94043 8201.549805 8351.099609 199690000 8351.099609
"2003-04-15" 8347.660156 8402.429688 8307.540039 8402.360352 255820000 8402.360352
"2003-04-16" 8405.719727 8446.469727 8233.730469 8257.610352 303520000 8257.610352
"2003-04-17" 8255.790039 8347.450195 8235.410156 8337.650391 246320000 8337.650391
"2003-04-21" 8336.669922 8397.950195 8301.94043 8328.900391 175900000 8328.900391
"2003-04-22" 8326.379883 8487.509766 8263.980469 8484.990234 250980000 8484.990234
"2003-04-23" 8484.919922 8526.379883 8451.450195 8515.660156 271240000 8515.660156
"2003-04-24" 8512.44043 8512.44043 8395.700195 8440.040039 239460000 8440.040039
"2003-04-25" 8438.980469 8439.330078 8288.490234 8306.349609 226270000 8306.349609
"2003-04-28" 8306.839844 8501.660156 8305.030273 8471.610352 214870000 8471.610352
"2003-04-29" 8472.879883 8559.769531 8442.339844 8502.990234 236500000 8502.990234
"2003-04-30" 8501.379883 8528.75 8432.120117 8480.089844 252910000 8480.089844
"2003-05-01" 8478.480469 8488.349609 8340.230469 8454.25 198580000 8454.25
"2003-05-02" 8453.480469 8593.25 8409.290039 8582.679688 216790000 8582.679688
"2003-05-05" 8583.169922 8601.94043 8511.110352 8531.570312 200340000 8531.570312
"2003-05-06" 8531.280273 8641.219727 8525.75 8588.360352 225340000 8588.360352
"2003-05-07" 8585.419922 8635.05957 8529.040039 8560.629883 210880000 8560.629883
"2003-05-08" 8558.669922 8575.110352 8477.360352 8491.219727 192890000 8491.219727
"2003-05-09" 8492.69043 8612.790039 8492.69043 8604.599609 19950000 8604.599609
"2003-05-12" 8603.900391 8743.469727 8569.44043 8726.730469 224780000 8726.730469
"2003-05-13" 8722.879883 8723.290039 8647.599609 8679.25 194040000 8679.25
"2003-05-14" 8673.290039 8728.410156 8608.30957 8647.820312 202190000 8647.820312
"2003-05-15" 8649.219727 8727.780273 8643.110352 8713.139648 213370000 8713.139648
"2003-05-16" 8710.360352 8742.580078 8644.820312 8678.969727 244540000 8678.969727
"2003-05-19" 8676.519531 8676.589844 8483.30957 8493.389648 220770000 8493.389648
"2003-05-20" 8494.089844 8550.259766 8416.719727 8491.360352 263620000 8491.360352
"2003-05-21" 8485.620117 8523.160156 8431.209961 8516.429688 316410000 8516.429688
"2003-05-22" 8516.990234 8628.139648 8509.219727 8594.019531 278820000 8594.019531
"2003-05-23" 8594.019531 8625.820312 8541.570312 8601.379883 197850000 8601.379883
"2003-05-27" 8600.540039 8792.44043 8540.589844 8781.349609 266320000 8781.349609
"2003-05-28" 8781.839844 8854.530273 8773.929688 8793.120117 265520000 8793.120117
"2003-05-29" 8787.230469 8862.580078 8679.599609 8711.179688 286300000 8711.179688
"2003-05-30" 8711.459961 8868.330078 8711.389648 8850.259766 246980000 8850.259766
"2003-06-02" 8851.450195 9003.269531 8851.450195 8897.80957 261750000 8897.80957
"2003-06-03" 8898.230469 8940.379883 8861.320312 8922.950195 222930000 8922.950195
"2003-06-04" 8919.94043 9057.400391 8909.009766 9038.980469 253390000 9038.980469
"2003-06-05" 9036.669922 9045.150391 8969.240234 9041.299805 300130000 9041.299805
"2003-06-06" 9045.570312 9215.879883 9045.570312 9062.790039 348170000 9062.790039
"2003-06-09" 9061.179688 9066.450195 8945.589844 8980 210890000 8980
"2003-06-10" 8980.790039 9059.290039 8980.650391 9054.889648 211700000 9054.889648
"2003-06-11" 9048.849609 9183.219727 9038.070312 9183.219727 217720000 9183.219727
"2003-06-12" 9184.290039 9236.110352 9116.860352 9196.549805 215420000 9196.549805
"2003-06-13" 9197.879883 9222.669922 9074.080078 9117.120117 189390000 9117.120117
"2003-06-16" 9117.55957 9318.959961 9117.55957 9318.959961 209150000 9318.959961
"2003-06-17" 9319.660156 9352.769531 9268.959961 9323.019531 266920000 9323.019531
"2003-06-18" 9322.669922 9333.660156 9232.049805 9293.799805 259520000 9293.799805
"2003-06-19" 9293.799805 9313.290039 9154.740234 9179.530273 234810000 9179.530273
"2003-06-20" 9180.929688 9276.509766 9180.929688 9200.75 338410000 9200.75
"2003-06-23" 9199.490234 9199.700195 9038.290039 9072.950195 197010000 9072.950195
"2003-06-24" 9071.480469 9140.80957 9057.889648 9109.849609 205210000 9109.849609
"2003-06-25" 9109.570312 9161.740234 9000.679688 9011.530273 217660000 9011.530273
"2003-06-26" 9011.05957 9092.209961 8987.160156 9079.040039 190510000 9079.040039
"2003-06-27" 9079.740234 9105.509766 8970.280273 8989.049805 213230000 8989.049805
"2003-06-30" 8990.740234 9068.049805 8970.429688 8985.44043 223930000 8985.44043
"2003-07-01" 8983.660156 9050.820312 8871.200195 9040.950195 230460000 9040.950195
"2003-07-02" 9043.540039 9148.299805 9043.540039 9142.839844 253550000 9142.839844
"2003-07-03" 9141.160156 9149.629883 9035.339844 9070.209961 132100000 9070.209961
"2003-07-07" 9073.919922 9261.120117 9073.919922 9216.790039 235220000 9216.790039
"2003-07-08" 9213.480469 9236.389648 9162.94043 9223.089844 225570000 9223.089844
"2003-07-09" 9221.900391 9229.110352 9108.240234 9156.209961 273640000 9156.209961
"2003-07-10" 9154.530273 9154.530273 8996.759766 9036.040039 213540000 9036.040039
"2003-07-11" 9036.389648 9146.480469 9035.519531 9119.589844 192970000 9119.589844
"2003-07-14" 9126.450195 9278.410156 9126.450195 9177.150391 250150000 9177.150391
"2003-07-15" 9179.179688 9238.009766 9091.299805 9128.969727 271370000 9128.969727
"2003-07-16" 9133.700195 9153.419922 9042.19043 9094.589844 279140000 9094.589844
"2003-07-17" 9089.339844 9113.570312 9017.839844 9050.820312 245390000 9050.820312
"2003-07-18" 9052.290039 9188.150391 9052.290039 9188.150391 229880000 9188.150391
"2003-07-21" 9187.799805 9187.799805 9075.19043 9096.69043 204350000 9096.69043
"2003-07-22" 9098.650391 9174.419922 9037.299805 9158.450195 217580000 9158.450195
"2003-07-23" 9159.080078 9203.480469 9102.280273 9194.240234 190150000 9194.240234
"2003-07-24" 9196.55957 9281.419922 9106.419922 9112.509766 210790000 9112.509766
"2003-07-25" 9113.849609 9284.570312 9085.129883 9284.570312 201620000 9284.570312
"2003-07-28" 9284.919922 9303.830078 9234.5 9266.509766 205610000 9266.509766
"2003-07-29" 9268.19043 9289.69043 9168.259766 9204.459961 227410000 9204.459961
"2003-07-30" 9204.389648 9236.540039 9164.969727 9200.049805 176990000 9200.049805
"2003-07-31" 9199.349609 9361.400391 9199.280273 9233.799805 243910000 9233.799805
"2003-08-01" 9232.679688 9234.219727 9138.290039 9153.969727 212650000 9153.969727
"2003-08-04" 9154.179688 9209.150391 9048.580078 9186.040039 195740000 9186.040039
"2003-08-05" 9185.269531 9187.730469 9034.570312 9036.320312 198620000 9036.320312
"2003-08-06" 9032.959961 9134.570312 8997.110352 9061.740234 214380000 9061.740234
"2003-08-07" 9060.480469 9135 9031.139648 9126.450195 191330000 9126.450195
"2003-08-08" 9127.360352 9191.370117 9127.360352 9191.089844 171640000 9191.089844
"2003-08-11" 9189.620117 9251.589844 9146.620117 9217.349609 145460000 9217.349609
"2003-08-12" 9218.120117 9310.269531 9208.799805 9310.05957 167710000 9310.05957
"2003-08-13" 9303.69043 9322.110352 9233.94043 9271.759766 165850000 9271.759766
"2003-08-14" 9272.25 9334.570312 9218.820312 9310.55957 168170000 9310.55957
"2003-08-15" 9308.519531 9337.169922 9281.5 9321.69043 104780000 9321.69043
"2003-08-18" 9320.660156 9419.379883 9320.589844 9412.450195 185580000 9412.450195
"2003-08-19" 9412.169922 9445.080078 9351.730469 9428.900391 214810000 9428.900391
"2003-08-20" 9420.129883 9423.259766 9364.030273 9397.509766 244570000 9397.509766
"2003-08-21" 9399.959961 9481.44043 9391.889648 9423.679688 221730000 9423.679688
"2003-08-22" 9436.040039 9499.969727 9345.860352 9348.870117 250780000 9348.870117
"2003-08-25" 9349.44043 9350.769531 9280.94043 9317.639648 148680000 9317.639648
"2003-08-26" 9316.030273 9353.860352 9233.080078 9340.450195 190330000 9340.450195
"2003-08-27" 9339.820312 9346.980469 9306.490234 9333.790039 147560000 9333.790039
"2003-08-28" 9334.349609 9392.589844 9261.570312 9374.209961 163340000 9374.209961
"2003-08-29" 9373.330078 9421.230469 9350.070312 9415.820312 150050000 9415.820312
"2003-09-02" 9416.669922 9535.969727 9389.580078 9523.269531 226800000 9523.269531
"2003-09-03" 9521.860352 9597.379883 9514.490234 9568.459961 260220000 9568.459961
"2003-09-04" 9569.089844 9609.089844 9541.719727 9587.900391 203050000 9587.900391
"2003-09-05" 9589.519531 9589.519531 9461.370117 9503.339844 201900000 9503.339844
"2003-09-08" 9503.410156 9599.339844 9503.410156 9586.290039 174430000 9586.290039
"2003-09-09" 9584.919922 9584.950195 9490.839844 9507.200195 190790000 9507.200195
"2003-09-10" 9504.879883 9504.950195 9400.379883 9420.459961 206080000 9420.459961
"2003-09-11" 9415.049805 9502.839844 9410.419922 9459.759766 181230000 9459.759766
"2003-09-12" 9456.879883 9488.320312 9380.950195 9471.549805 183360000 9471.549805
"2003-09-15" 9471.19043 9490.910156 9436.599609 9448.80957 171610000 9448.80957
"2003-09-16" 9449.160156 9571.129883 9449.160156 9567.339844 196800000 9567.339844
"2003-09-17" 9566.080078 9594.429688 9536.80957 9545.650391 203820000 9545.650391
"2003-09-18" 9544.040039 9662.839844 9538.280273 9659.129883 223390000 9659.129883
"2003-09-19" 9661.799805 9686.080078 9610.150391 9644.820312 261600000 9644.820312
"2003-09-22" 9641.799805 9641.870117 9501.719727 9535.410156 191540000 9535.410156
"2003-09-23" 9535.759766 9583.480469 9511.410156 9576.040039 186460000 9576.040039
"2003-09-24" 9575.969727 9592.669922 9423.540039 9425.509766 233670000 9425.509766
"2003-09-25" 9425.580078 9458.490234 9342.980469 9343.959961 223450000 9343.959961
"2003-09-26" 9342.429688 9358.280273 9303.820312 9313.080078 227350000 9313.080078
"2003-09-29" 9314.419922 9395.320312 9293.219727 9380.240234 204810000 9380.240234
"2003-09-30" 9378.099609 9378.099609 9230.469727 9275.05957 233100000 9275.05957
"2003-10-01" 9276.799805 9472.759766 9276.799805 9469.200195 283380000 9469.200195
"2003-10-02" 9464.759766 9511.05957 9427.650391 9487.799805 173820000 9487.799805
"2003-10-03" 9492.540039 9666.530273 9492.540039 9572.30957 248430000 9572.30957
"2003-10-06" 9572.389648 9624.910156 9562.530273 9594.980469 130430000 9594.980469
"2003-10-07" 9593.280273 9654.610352 9536.019531 9654.610352 196530000 9654.610352
"2003-10-08" 9653.330078 9672.019531 9595.280273 9630.900391 183620000 9630.900391
"2003-10-09" 9633.349609 9768.69043 9633.200195 9680.009766 254740000 9680.009766
"2003-10-10" 9682.900391 9712.240234 9656.530273 9674.679688 181510000 9674.679688
"2003-10-13" 9675.719727 9783.490234 9675.570312 9764.379883 166220000 9764.379883
"2003-10-14" 9763.269531 9812.980469 9732.30957 9812.980469 182210000 9812.980469
"2003-10-15" 9824.089844 9850.009766 9764.459961 9803.049805 245140000 9803.049805
"2003-10-16" 9798.679688 9823.419922 9730.379883 9791.719727 209300000 9791.719727
"2003-10-17" 9791.860352 9815.790039 9701.719727 9721.790039 191120000 9721.790039
"2003-10-20" 9721.5 9777.94043 9705.570312 9777.94043 173840000 9777.94043
"2003-10-21" 9778.30957 9784.30957 9736.679688 9747.639648 207690000 9747.639648
"2003-10-22" 9741.980469 9742.049805 9580.240234 9598.240234 226890000 9598.240234
"2003-10-23" 9597.200195 9622.160156 9551.730469 9613.129883 198250000 9613.129883
"2003-10-24" 9600.980469 9600.980469 9497.719727 9582.459961 297430000 9582.459961
"2003-10-27" 9584.540039 9663.790039 9584.540039 9608.160156 193710000 9608.160156
"2003-10-28" 9609.719727 9749.94043 9609.719727 9748.30957 232950000 9748.30957
"2003-10-29" 9747.049805 9787.269531 9724.679688 9774.530273 224900000 9774.530273
"2003-10-30" 9772.009766 9838.759766 9754.009766 9786.610352 239250000 9786.610352
"2003-10-31" 9786.75 9839.860352 9786.75 9801.120117 199610000 9801.120117
"2003-11-03" 9802.459961 9896.160156 9802.379883 9858.459961 190630000 9858.459961
"2003-11-04" 9857.490234 9874.830078 9819.860352 9838.830078 197300000 9838.830078
"2003-11-05" 9837.639648 9859.339844 9778.30957 9820.830078 178470000 9820.830078
"2003-11-06" 9820.679688 9870.599609 9773.120117 9856.969727 183020000 9856.969727
"2003-11-07" 9857.120117 9903.570312 9798.610352 9809.790039 199350000 9809.790039
"2003-11-10" 9807.490234 9824.379883 9736.900391 9756.530273 172460000 9756.530273
"2003-11-11" 9756.530273 9761.200195 9719.049805 9737.790039 162750000 9737.790039
"2003-11-12" 9729.5 9859.339844 9729.419922 9848.830078 188850000 9848.830078
"2003-11-13" 9846.969727 9852.900391 9792.009766 9837.94043 205640000 9837.94043
"2003-11-14" 9836.459961 9892.969727 9737.790039 9768.679688 222160000 9768.679688
"2003-11-17" 9765.639648 9765.639648 9629.870117 9710.830078 204910000 9710.830078
"2003-11-18" 9711.44043 9750.459961 9622.389648 9624.160156 229300000 9624.160156
"2003-11-19" 9620.679688 9707.639648 9614.240234 9690.459961 192500000 9690.459961
"2003-11-20" 9688.459961 9726.089844 9613.719727 9619.419922 205970000 9619.419922
"2003-11-21" 9622.019531 9650.30957 9585.5 9628.530273 209010000 9628.530273
"2003-11-24" 9629.870117 9749.349609 9629.870117 9747.790039 192330000 9747.790039
"2003-11-25" 9748.679688 9795.209961 9723.790039 9763.94043 172500000 9763.94043
"2003-11-26" 9763.490234 9794.679688 9706.009766 9779.570312 162210000 9779.570312
"2003-11-28" 9779.719727 9804.980469 9764.830078 9782.459961 79160000 9782.459961
"2003-12-01" 9785.349609 9902.230469 9785.349609 9899.049805 227650000 9899.049805
"2003-12-02" 9899.639648 9900.450195 9837.269531 9853.639648 257640000 9853.639648
"2003-12-03" 9851.94043 9942.009766 9851.419922 9873.419922 222570000 9873.419922
"2003-12-04" 9874.830078 9933.860352 9865.780273 9930.820312 267840000 9930.820312
"2003-12-05" 9923.269531 9923.419922 9846.30957 9862.679688 201640000 9862.679688
"2003-12-08" 9862.009766 9970.160156 9859.570312 9965.269531 192730000 9965.269531
"2003-12-09" 9966.450195 10003.120117 9916.900391 9923.419922 231390000 9923.419922
"2003-12-10" 9922.379883 9958.379883 9882.379883 9921.860352 220980000 9921.860352
"2003-12-11" 9922.450195 10026.530273 9920.969727 10008.160156 208630000 10008.160156
"2003-12-12" 10008.75 10052.070312 9976.790039 10042.160156 176900000 10042.160156
"2003-12-15" 10046.530273 10139.629883 10021.639648 10022.820312 247020000 10022.820312
"2003-12-16" 10023.339844 10137.629883 10023.339844 10129.55957 233730000 10129.55957
"2003-12-17" 10128.75 10146.379883 10094.75 10145.259766 179180000 10145.259766
"2003-12-18" 10141.410156 10254.080078 10137.339844 10248.080078 218010000 10248.080078
"2003-12-19" 10249.480469 10293.19043 10230.080078 10278.219727 279780000 10278.219727
"2003-12-22" 10276.480469 10338 10255.259766 10338 165730000 10338
"2003-12-23" 10337.55957 10375.929688 10296.150391 10341.259766 151090000 10341.259766
"2003-12-24" 10341.410156 10341.480469 10305.120117 10305.19043 86180000 10305.19043
"2003-12-26" 10305.849609 10343.040039 10304.820312 10324.669922 49520000 10324.669922
"2003-12-29" 10321.349609 10450 10321.349609 10450 156400000 10450
"2003-12-30" 10449.700195 10456.070312 10405.849609 10425.040039 132800000 10425.040039
"2003-12-31" 10426.299805 10462.44043 10407.040039 10453.919922 138670000 10453.919922
"2004-01-02" 10452.740234 10527.030273 10384.299805 10409.849609 168890000 10409.849609
"2004-01-05" 10411.849609 10544.070312 10411.849609 10544.070312 221290000 10544.070312
"2004-01-06" 10543.849609 10549.179688 10499.849609 10538.660156 191460000 10538.660156
"2004-01-07" 10535.459961 10539.459961 10466.290039 10529.030273 225490000 10529.030273
"2004-01-08" 10530.070312 10592.589844 10530.070312 10592.44043 237770000 10592.44043
"2004-01-09" 10589.25 10589.25 10448.669922 10458.889648 223250000 10458.889648
"2004-01-12" 10461.549805 10491.629883 10444.150391 10485.179688 197960000 10485.179688
"2004-01-13" 10485.179688 10509.849609 10367.410156 10427.179688 197310000 10427.179688
"2004-01-14" 10428.669922 10548.509766 10428.669922 10538.370117 186280000 10538.370117
"2004-01-15" 10534.519531 10592.740234 10477.179688 10553.849609 260090000 10553.849609
"2004-01-16" 10556.370117 10600.740234 10542.519531 10600.509766 254170000 10600.509766
"2004-01-20" 10601.400391 10616.959961 10519.490234 10528.660156 224300000 10528.660156
"2004-01-21" 10522.769531 10643.549805 10490.959961 10623.620117 214920000 10623.620117
"2004-01-22" 10624.219727 10660.879883 10607.400391 10623.179688 219720000 10623.179688
"2004-01-23" 10625.25 10643.480469 10523.849609 10568.290039 234260000 10568.290039
"2004-01-26" 10568 10705.179688 10561.849609 10702.509766 186170000 10702.509766
"2004-01-27" 10701.099609 10701.769531 10609.919922 10609.919922 206560000 10609.919922
"2004-01-28" 10610.070312 10658.429688 10437.780273 10468.370117 247660000 10468.370117
"2004-01-29" 10467.410156 10522.589844 10417.849609 10510.290039 273970000 10510.290039
"2004-01-30" 10510.219727 10510.80957 10438.959961 10488.070312 208990000 10488.070312
"2004-02-02" 10487.780273 10568.959961 10434.669922 10499.179688 224800000 10499.179688
"2004-02-03" 10499.480469 10528.959961 10457.110352 10505.179688 183810000 10505.179688
"2004-02-04" 10503.110352 10524.219727 10447.179688 10470.740234 227760000 10470.740234
"2004-02-05" 10469.330078 10522.519531 10453.549805 10495.549805 187810000 10495.549805
"2004-02-06" 10494.889648 10593.400391 10464.519531 10593.030273 182880000 10593.030273
"2004-02-09" 10592 10618.509766 10564.44043 10579.030273 160720000 10579.030273
"2004-02-10" 10578.740234 10626.660156 10559.259766 10613.849609 160590000 10613.849609
"2004-02-11" 10605.480469 10746.879883 10572.589844 10737.700195 277850000 10737.700195
"2004-02-12" 10735.179688 10735.290039 10688.360352 10694.070312 197560000 10694.070312
"2004-02-13" 10696.219727 10734.69043 10604.139648 10627.849609 244990000 10627.849609
"2004-02-17" 10628.879883 10735.25 10628.740234 10714.879883 169730000 10714.879883
"2004-02-18" 10706.679688 10720.509766 10646.959961 10671.990234 164370000 10671.990234
"2004-02-19" 10674.589844 10753.629883 10656.589844 10664.730469 219890000 10664.730469
"2004-02-20" 10666.290039 10688.219727 10580.660156 10619.030273 220560000 10619.030273
"2004-02-23" 10619.549805 10644.959961 10560.44043 10609.620117 229950000 10609.620117
"2004-02-24" 10609.549805 10637.110352 10521.700195 10566.370117 225670000 10566.370117
"2004-02-25" 10566.589844 10615.55957 10560.070312 10601.620117 192420000 10601.620117
"2004-02-26" 10598.139648 10612.139648 10539.330078 10580.139648 223230000 10580.139648
"2004-02-27" 10581.549805 10652.360352 10563.629883 10583.919922 200050000 10583.919922
"2004-03-01" 10582.25 10695.549805 10582.219727 10678.139648 185030000 10678.139648
"2004-03-02" 10678.360352 10678.360352 10568.879883 10591.480469 215580000 10591.480469
"2004-03-03" 10588.589844 10610 10550.139648 10593.110352 188800000 10593.110352
"2004-03-04" 10593.480469 10603.25 10562.740234 10588 161050000 10588
"2004-03-05" 10582.589844 10651.330078 10524.589844 10595.549805 266500000 10595.549805
"2004-03-08" 10595.370117 10634.290039 10526.889648 10529.480469 199300000 10529.480469
"2004-03-09" 10529.519531 10529.700195 10424.070312 10456.959961 246270000 10456.959961
"2004-03-10" 10457.589844 10473.860352 10284.669922 10296.889648 259000000 10296.889648
"2004-03-11" 10288.849609 10321.410156 10120.379883 10128.379883 292050000 10128.379883
"2004-03-12" 10130.669922 10241.19043 10130.669922 10240.080078 223350000 10240.080078
"2004-03-15" 10238.450195 10241.110352 10092.469727 10102.889648 219150000 10102.889648
"2004-03-16" 10103.410156 10221.110352 10103.410156 10184.669922 194560000 10184.669922
"2004-03-17" 10184.669922 10326.519531 10184.299805 10300.299805 181210000 10300.299805
"2004-03-18" 10298.959961 10328.820312 10214.150391 10295.780273 218820000 10295.780273
"2004-03-19" 10295.849609 10314.589844 10182.599609 10186.599609 261590000 10186.599609
"2004-03-22" 10185.929688 10186.150391 10012.160156 10064.75 248930000 10064.75
"2004-03-23" 10066.669922 10131.349609 10047.410156 10063.639648 215260000 10063.639648
"2004-03-24" 10065.410156 10108.150391 10007.490234 10048.230469 224310000 10048.230469
"2004-03-25" 10049.55957 10226.080078 10049.490234 10218.820312 216420000 10218.820312
"2004-03-26" 10218.370117 10271.780273 10181.040039 10212.969727 198830000 10212.969727
"2004-03-29" 10212.910156 10350.450195 10212.910156 10329.629883 197150000 10329.629883
"2004-03-30" 10327.629883 10387.259766 10306.150391 10381.700195 189060000 10381.700195
"2004-03-31" 10380.889648 10401.700195 10314.889648 10357.700195 207420000 10357.700195
"2004-04-01" 10357.519531 10419.040039 10342.589844 10373.330078 218660000 10373.330078
"2004-04-02" 10375.330078 10496.44043 10375.330078 10470.589844 243070000 10470.589844
"2004-04-05" 10470.589844 10558.660156 10465.629883 10558.370117 182130000 10558.370117
"2004-04-06" 10553.759766 10570.80957 10505.110352 10570.80957 175720000 10570.80957
"2004-04-07" 10569.259766 10569.259766 10465.330078 10480.150391 218040000 10480.150391
"2004-04-08" 10482.769531 10554.099609 10393.910156 10442.030273 187730000 10442.030273
"2004-04-12" 10444.379883 10526.269531 10443.80957 10515.55957 142190000 10515.55957
"2004-04-13" 10516.049805 10552.610352 10361.990234 10381.280273 202540000 10381.280273
"2004-04-14" 10378.099609 10415.280273 10322.94043 10377.950195 230460000 10377.950195
"2004-04-15" 10377.950195 10430.620117 10322.160156 10397.459961 262880000 10397.459961
"2004-04-16" 10398.320312 10460.05957 10376.389648 10451.969727 234660000 10451.969727
"2004-04-19" 10451.620117 10451.759766 10399.469727 10437.849609 173340000 10437.849609
"2004-04-20" 10437.849609 10487.669922 10313.580078 10314.5 204710000 10314.5
"2004-04-21" 10311.870117 10332.879883 10250.480469 10317.269531 232630000 10317.269531
"2004-04-22" 10314.990234 10496.610352 10292.280273 10461.200195 265740000 10461.200195
"2004-04-23" 10463.110352 10482.910156 10410.599609 10472.839844 277070000 10472.839844
"2004-04-26" 10472.910156 10512.790039 10418.120117 10444.730469 183040000 10444.730469
"2004-04-27" 10445.379883 10537.349609 10441.75 10478.160156 213410000 10478.160156
"2004-04-28" 10476.669922 10476.950195 10333.870117 10342.599609 232090000 10342.599609
"2004-04-29" 10339.410156 10407.969727 10219.179688 10272.269531 231880000 10272.269531
"2004-04-30" 10273.05957 10333.870117 10225.570312 10225.570312 218010000 10225.570312
"2004-05-03" 10227.269531 10329.049805 10227.129883 10314 198830000 10314
"2004-05-04" 10314.320312 10386.320312 10266.169922 10317.200195 208020000 10317.200195
"2004-05-05" 10316.980469 10348.349609 10291.080078 10310.950195 172170000 10310.950195
"2004-05-06" 10308.200195 10308.200195 10170.509766 10241.259766 202690000 10241.259766
"2004-05-07" 10240.620117 10271.990234 10114.860352 10117.339844 228140000 10117.339844
"2004-05-10" 10116.280273 10116.280273 9932.740234 9990.019531 272130000 9990.019531
"2004-05-11" 9989.240234 10038.349609 9974.049805 10019.469727 223650000 10019.469727
"2004-05-12" 10011.519531 10048.209961 9852.19043 10045.160156 246410000 10045.160156
"2004-05-13" 10044.30957 10074.110352 9970.929688 10010.740234 215300000 10010.740234
"2004-05-14" 10008.429688 10065.679688 9938.419922 10012.870117 175180000 10012.870117
"2004-05-17" 10009.919922 10009.919922 9862.769531 9906.910156 199660000 9906.910156
"2004-05-18" 9906.709961 9987.040039 9906.639648 9968.509766 191770000 9968.509766
"2004-05-19" 9962.549805 10093.209961 9933.110352 9937.709961 227420000 9937.709961
"2004-05-20" 9939.120117 9970.639648 9900.589844 9937.639648 155570000 9937.639648
"2004-05-21" 9939.339844 10036.780273 9939.269531 9966.740234 180980000 9966.740234
"2004-05-24" 9968.019531 10045.450195 9927.139648 9958.429688 187000000 9958.429688
"2004-05-25" 9958.080078 10121.669922 9915.860352 10117.620117 213950000 10117.620117
"2004-05-26" 10116.839844 10128.839844 10077.80957 10109.889648 171700000 10109.889648
"2004-05-27" 10109.889648 10222.240234 10109.889648 10205.200195 186670000 10205.200195
"2004-05-28" 10205.830078 10216.629883 10172.769531 10188.450195 159560000 10188.450195
"2004-06-01" 10187.179688 10214.570312 10134.860352 10202.650391 166590000 10202.650391
"2004-06-02" 10199.780273 10288.80957 10197.05957 10262.969727 183540000 10262.969727
"2004-06-03" 10261.849609 10281.919922 10193.780273 10195.910156 162840000 10195.910156
"2004-06-04" 10196.830078 10302.080078 10196.69043 10242.820312 161190000 10242.820312
"2004-06-07" 10243.30957 10391.150391 10243.30957 10391.080078 172490000 10391.080078
"2004-06-08" 10389.410156 10432.80957 10353.049805 10432.519531 170220000 10432.519531
"2004-06-09" 10431.099609 10431.320312 10364.959961 10368.44043 175090000 10368.44043
"2004-06-10" 10367.799805 10410.950195 10367.799805 10410.099609 154090000 10410.099609
"2004-06-14" 10401.230469 10401.299805 10307.049805 10334.730469 166530000 10334.730469
"2004-06-15" 10336.509766 10428.049805 10336.509766 10380.429688 223780000 10380.429688
"2004-06-16" 10380.230469 10393.419922 10355.509766 10379.580078 153020000 10379.580078
"2004-06-17" 10378.589844 10390.009766 10338.129883 10377.519531 169820000 10377.519531
"2004-06-18" 10375.820312 10437.900391 10358 10416.410156 300680000 10416.410156
"2004-06-21" 10417.820312 10440.049805 10363.360352 10371.469727 175300000 10371.469727
"2004-06-22" 10370.209961 10401.179688 10307.25 10395.070312 203470000 10395.070312
"2004-06-23" 10395.139648 10498.669922 10323.320312 10479.570312 210770000 10479.570312
"2004-06-24" 10477.429688 10487.459961 10433.55957 10443.80957 214330000 10443.80957
"2004-06-25" 10444.240234 10487.540039 10369.919922 10371.839844 308250000 10371.839844
"2004-06-28" 10377.519531 10464.379883 10337.700195 10357.089844 231100000 10357.089844
"2004-06-29" 10356.349609 10429.129883 10341.679688 10413.429688 180210000 10413.429688
"2004-06-30" 10413.429688 10471.240234 10375.669922 10435.480469 227800000 10435.480469
"2004-07-01" 10434 10448.089844 10274.509766 10334.160156 234900000 10334.160156
"2004-07-02" 10334 10334.080078 10264.919922 10282.830078 146600000 10282.830078
"2004-07-06" 10280.259766 10280.259766 10191.400391 10219.339844 180070000 10219.339844
"2004-07-07" 10211.919922 10266.610352 10199.290039 10240.290039 179940000 10240.290039
"2004-07-08" 10238.519531 10263.730469 10166.25 10171.55957 181790000 10171.55957
"2004-07-09" 10173.120117 10239.25 10173.120117 10213.219727 161230000 10213.219727
"2004-07-12" 10211.75 10257.099609 10162.179688 10238.219727 155520000 10238.219727
"2004-07-13" 10238.370117 10257.099609 10230.629883 10247.589844 160630000 10247.589844
"2004-07-14" 10232.839844 10286.889648 10172.389648 10208.799805 298900000 10208.799805
"2004-07-15" 10208.200195 10235.650391 10162.94043 10163.160156 231930000 10163.160156
"2004-07-16" 10162.339844 10238.370117 10135.129883 10139.780273 267310000 10139.780273
"2004-07-19" 10140.950195 10148.629883 10063.30957 10094.05957 198380000 10094.05957
"2004-07-20" 10094.429688 10155.629883 10072.679688 10149.070312 197640000 10149.070312
"2004-07-21" 10156.299805 10237.120117 10045.610352 10046.129883 277570000 10046.129883
"2004-07-22" 10047.599609 10073.490234 9946.879883 10050.330078 247870000 10050.330078
"2004-07-23" 10045.459961 10045.469727 9931.769531 9962.219727 238540000 9962.219727
"2004-07-26" 9964.709961 10003.799805 9913.919922 9961.919922 221240000 9961.919922
"2004-07-27" 9963.540039 10103.129883 9963.540039 10085.139648 236270000 10085.139648
"2004-07-28" 10084.030273 10146.860352 9994.219727 10117.070312 223560000 10117.070312
"2004-07-29" 10115.519531 10163.009766 10084.839844 10129.240234 215050000 10129.240234
"2004-07-30" 10129.120117 10149.650391 10086.320312 10139.709961 197240000 10139.709961
"2004-08-02" 10138.450195 10203.55957 10101.360352 10179.160156 177330000 10179.160156
"2004-08-03" 10178.269531 10178.280273 10102.839844 10120.240234 190880000 10120.240234
"2004-08-04" 10117.959961 10162.419922 10068.110352 10126.509766 157430000 10126.509766
"2004-08-05" 10127.099609 10129.089844 9955.730469 9963.030273 178250000 9963.030273
"2004-08-06" 9960.669922 9960.740234 9793.049805 9815.330078 215870000 9815.330078
"2004-08-09" 9816.139648 9858.679688 9811.120117 9814.660156 148320000 9814.660156
"2004-08-10" 9815.549805 9944.669922 9815.469727 9944.669922 167590000 9944.669922
"2004-08-11" 9931.240234 9954.179688 9841.360352 9938.320312 182920000 9938.320312
"2004-08-12" 9936.480469 9936.480469 9808.540039 9814.589844 248090000 9814.589844
"2004-08-13" 9814.110352 9854.919922 9783.910156 9825.349609 182590000 9825.349609
"2004-08-16" 9825.349609 9967.080078 9825.349609 9954.549805 176390000 9954.549805
"2004-08-17" 9955.5 10023.94043 9952.110352 9972.830078 186120000 9972.830078
"2004-08-18" 9964.219727 10083.150391 9934.049805 10083.150391 187150000 10083.150391
"2004-08-19" 10082.780273 10082.780273 9989.870117 10040.820312 162780000 10040.820312
"2004-08-20" 10040.80957 10126.879883 10012.509766 10110.139648 209750000 10110.139648
"2004-08-23" 10111.099609 10131.080078 10067.969727 10073.049805 144500000 10073.049805
"2004-08-24" 10074.889648 10146.790039 10062.129883 10098.629883 143050000 10098.629883
"2004-08-25" 10098.490234 10199.209961 10068.110352 10181.740234 172570000 10181.740234
"2004-08-26" 10181.070312 10193.540039 10155.860352 10173.410156 131960000 10173.410156
"2004-08-27" 10174.070312 10211.25 10166.69043 10195.009766 114580000 10195.009766
"2004-08-30" 10193.830078 10196.780273 10122.519531 10122.519531 114850000 10122.519531
"2004-08-31" 10121.969727 10173.919922 10074.219727 10173.919922 163580000 10173.919922
"2004-09-01" 10170.120117 10208.269531 10110.650391 10168.459961 171950000 10168.459961
"2004-09-02" 10168.389648 10301.490234 10162.049805 10290.280273 181200000 10290.280273
"2004-09-03" 10277.820312 10321.769531 10260.200195 10260.200195 215670000 10260.200195
"2004-09-07" 10261.519531 10363.360352 10261.450195 10342.790039 204530000 10342.790039
"2004-09-08" 10342.419922 10361.219727 10305.179688 10313.360352 222220000 10313.360352
"2004-09-09" 10314.69043 10337.330078 10269.490234 10289.099609 223160000 10289.099609
"2004-09-10" 10289.469727 10321.919922 10237.780273 10313.070312 217580000 10313.070312
"2004-09-13" 10306.650391 10348.389648 10292.570312 10314.759766 203200000 10314.759766
"2004-09-14" 10315.129883 10340.129883 10303.410156 10318.160156 186180000 10318.160156
"2004-09-15" 10316.900391 10317.049805 10228.780273 10231.360352 203740000 10231.360352
"2004-09-16" 10231.589844 10281.879883 10228.639648 10244.490234 173240000 10244.490234
"2004-09-17" 10245.820312 10314.759766 10245.740234 10284.459961 295880000 10284.459961
"2004-09-20" 10283.870117 10283.870117 10187.19043 10204.889648 222360000 10204.889648
"2004-09-21" 10204.519531 10270.519531 10200.25 10244.929688 223840000 10244.929688
"2004-09-22" 10244.049805 10244.049805 10097.370117 10109.179688 240390000 10109.179688
"2004-09-23" 10108.290039 10108.740234 10031.160156 10038.900391 222620000 10038.900391
"2004-09-24" 10039.419922 10081.299805 10034.849609 10047.240234 204060000 10047.240234
"2004-09-27" 10046.650391 10046.650391 9985.370117 9988.540039 198710000 9988.540039
"2004-09-28" 9989.730469 10099.519531 9977.919922 10077.400391 232170000 10077.400391
"2004-09-29" 10056.75 10136.240234 10050.55957 10136.240234 218540000 10136.240234
"2004-09-30" 10136.379883 10142.94043 10038.900391 10080.269531 377130000 10080.269531
"2004-10-01" 10082.040039 10198.620117 10082.040039 10192.650391 267550000 10192.650391
"2004-10-04" 10191.400391 10270.370117 10191.400391 10216.540039 253190000 10216.540039
"2004-10-05" 10216.759766 10221.110352 10158.070312 10177.679688 224410000 10177.679688
"2004-10-06" 10170.700195 10240.139648 10157.990234 10239.919922 232020000 10239.919922
"2004-10-07" 10239.839844 10240.950195 10124.519531 10125.400391 275340000 10125.400391
"2004-10-08" 10124.110352 10148.040039 10036.320312 10055.200195 228590000 10055.200195
"2004-10-11" 10056.089844 10098.780273 10056.089844 10081.969727 157180000 10081.969727
"2004-10-12" 10080.419922 10102.330078 10017.150391 10077.179688 215820000 10077.179688
"2004-10-13" 10085.209961 10127.169922 9957.790039 10002.330078 276800000 10002.330078
"2004-10-14" 10002.540039 10003.360352 9875.129883 9894.450195 268650000 9894.450195
"2004-10-15" 9895.629883 9982.709961 9895.549805 9933.379883 317590000 9933.379883
"2004-10-18" 9932.980469 9960.150391 9861.629883 9956.320312 227840000 9956.320312
"2004-10-19" 9958.379883 10020.549805 9894.889648 9897.620117 264220000 9897.620117
"2004-10-20" 9895.19043 9895.700195 9804.19043 9886.929688 272670000 9886.929688
"2004-10-21" 9884.650391 9903.150391 9800.870117 9865.759766 272050000 9865.759766
"2004-10-22" 9863.849609 9883.25 9753.019531 9757.80957 258220000 9757.80957
"2004-10-25" 9757.219727 9777.870117 9708.400391 9749.990234 233370000 9749.990234
"2004-10-26" 9750.589844 9888.480469 9749.549805 9888.480469 273770000 9888.480469
"2004-10-27" 9888.25 10018.549805 9841.950195 10002.030273 256200000 10002.030273
"2004-10-28" 9998.94043 10044.950195 9952.480469 10004.540039 254490000 10004.540039
"2004-10-29" 10004.69043 10044.139648 9990.830078 10027.469727 262950000 10027.469727
"2004-11-01" 10028.730469 10076.589844 10010.150391 10054.389648 267040000 10054.389648
"2004-11-02" 10053.870117 10132.990234 10011.179688 10035.730469 369480000 10035.730469
"2004-11-03" 10037.5 10215.509766 10037.429688 10137.049805 332790000 10137.049805
"2004-11-04" 10132.480469 10318.230469 10127.980469 10314.759766 365770000 10314.759766
"2004-11-05" 10317.049805 10416.669922 10316.980469 10387.540039 325770000 10387.540039
"2004-11-08" 10385.150391 10405.69043 10361.44043 10391.30957 258040000 10391.30957
"2004-11-09" 10387.620117 10427.80957 10368.589844 10386.370117 248430000 10386.370117
"2004-11-10" 10378.589844 10439.400391 10378.589844 10385.480469 281290000 10385.480469
"2004-11-11" 10386.950195 10486.650391 10386.950195 10469.839844 254080000 10469.839844
"2004-11-12" 10469.209961 10539.599609 10460.400391 10539.009766 322250000 10539.009766
"2004-11-15" 10541.889648 10563.019531 10517.129883 10550.240234 266460000 10550.240234
"2004-11-16" 10549.790039 10549.790039 10477.950195 10487.650391 237060000 10487.650391
"2004-11-17" 10481.830078 10602.849609 10481.830078 10549.570312 295230000 10549.570312
"2004-11-18" 10549.200195 10585.259766 10547.389648 10572.549805 242230000 10572.549805
"2004-11-19" 10571.629883 10573.740234 10438.580078 10456.910156 275340000 10456.910156
"2004-11-22" 10455.730469 10508.040039 10432.009766 10489.419922 240410000 10489.419922
"2004-11-23" 10486.69043 10514.990234 10436.379883 10492.599609 254780000 10492.599609
"2004-11-24" 10493.860352 10527.400391 10482.259766 10520.30957 204070000 10520.30957
"2004-11-26" 10518.69043 10543.290039 10508.55957 10522.230469 91510000 10522.230469
"2004-11-29" 10520.639648 10557.410156 10417.080078 10475.900391 247670000 10475.900391
"2004-11-30" 10475.269531 10483.139648 10428.019531 10428.019531 286900000 10428.019531
"2004-12-01" 10425.799805 10590.219727 10425.759766 10590.219727 307970000 10590.219727
"2004-12-02" 10590.44043 10629.160156 10544.769531 10585.120117 296050000 10585.120117
"2004-12-03" 10597.900391 10643.049805 10560.580078 10592.209961 286270000 10592.209961
"2004-12-06" 10591.320312 10591.990234 10526.820312 10547.05957 218660000 10547.05957
"2004-12-07" 10546.799805 10567.160156 10440.360352 10440.580078 258710000 10440.580078
"2004-12-08" 10438.769531 10506.849609 10438.660156 10494.230469 247020000 10494.230469
"2004-12-09" 10492.450195 10562.509766 10418.629883 10552.820312 278740000 10552.820312
"2004-12-10" 10552.160156 10575.580078 10522.679688 10543.219727 242290000 10543.219727
"2004-12-13" 10543.44043 10642.530273 10543.209961 10638.320312 257530000 10638.320312
"2004-12-14" 10640.530273 10695.070312 10621.030273 10676.450195 303800000 10676.450195
"2004-12-15" 10675.709961 10706.160156 10636.469727 10691.450195 305010000 10691.450195
"2004-12-16" 10691.709961 10726.849609 10661.669922 10705.639648 293600000 10705.639648
"2004-12-17" 10704.830078 10739.330078 10641.879883 10649.919922 619180000 10649.919922
"2004-12-20" 10652.139648 10735.269531 10652.070312 10661.599609 298650000 10661.599609
"2004-12-21" 10661.889648 10765.269531 10661.889648 10759.429688 294880000 10759.429688
"2004-12-22" 10752.339844 10822.679688 10739.19043 10815.889648 252910000 10815.889648
"2004-12-23" 10815 10864.669922 10809.530273 10827.120117 193270000 10827.120117
"2004-12-27" 10828.009766 10868.070312 10776.129883 10776.129883 170140000 10776.129883
"2004-12-28" 10776.05957 10859.040039 10773.919922 10854.540039 169870000 10854.540039
"2004-12-29" 10853.719727 10853.719727 10795.570312 10829.19043 162830000 10829.19043
"2004-12-30" 10829.120117 10850.179688 10799.709961 10800.299805 146210000 10800.299805
"2004-12-31" 10800.299805 10832.519531 10781.009766 10783.009766 141140000 10783.009766
"2005-01-03" 10783.75 10867.389648 10710.070312 10729.429688 270620000 10729.429688
"2005-01-04" 10727.80957 10769.55957 10605.150391 10630.780273 293280000 10630.780273
"2005-01-05" 10629.530273 10684.429688 10597.75 10597.830078 263550000 10597.830078
"2005-01-06" 10593.19043 10667.580078 10589.330078 10622.879883 232850000 10622.879883
"2005-01-07" 10624.799805 10653.25 10571.740234 10603.959961 283770000 10603.959961
"2005-01-10" 10603.44043 10663.740234 10582.379883 10621.030273 279500000 10621.030273
"2005-01-11" 10619.769531 10619.769531 10531.540039 10556.219727 292050000 10556.219727
"2005-01-12" 10561.320312 10622.879883 10499.469727 10617.780273 293140000 10617.780273
"2005-01-13" 10617.410156 10618.150391 10485.730469 10505.830078 271180000 10505.830078
"2005-01-14" 10506.709961 10567.009766 10503.759766 10558 223070000 10558
"2005-01-18" 10554.230469 10628.94043 10500.580078 10628.790039 267680000 10628.790039
"2005-01-19" 10626.049805 10626.280273 10536.490234 10539.969727 242250000 10539.969727
"2005-01-20" 10538.900391 10546.769531 10457.94043 10471.469727 242810000 10471.469727
"2005-01-21" 10471.980469 10512.179688 10390.849609 10392.990234 275680000 10392.990234
"2005-01-24" 10393.580078 10442.870117 10368.610352 10368.610352 259170000 10368.610352
"2005-01-25" 10369.419922 10509.830078 10369.419922 10461.55957 260720000 10461.55957
"2005-01-26" 10463.19043 10531.990234 10463.19043 10498.589844 247140000 10498.589844
"2005-01-27" 10498.139648 10498.139648 10429.94043 10467.400391 269690000 10467.400391
"2005-01-28" 10470.580078 10488.389648 10386.55957 10427.200195 358720000 10427.200195
"2005-01-31" 10428.759766 10510.19043 10428.759766 10489.94043 298060000 10489.94043
"2005-02-01" 10489.719727 10570.259766 10489.639648 10551.94043 283800000 10551.94043
"2005-02-02" 10551.049805 10616.370117 10544.480469 10596.790039 279860000 10596.790039
"2005-02-03" 10592.209961 10601.150391 10550.089844 10593.099609 229000000 10593.099609
"2005-02-04" 10593.169922 10723.889648 10586.889648 10716.129883 246270000 10716.129883
"2005-02-07" 10715.759766 10733.5 10699.730469 10715.759766 218040000 10715.759766
"2005-02-08" 10712.509766 10744.509766 10695.959961 10724.629883 244710000 10724.629883
"2005-02-09" 10717.759766 10741.549805 10660.419922 10664.110352 310030000 10664.110352
"2005-02-10" 10665 10763.94043 10664.330078 10749.610352 254150000 10749.610352
"2005-02-11" 10742.919922 10829.19043 10703.429688 10796.009766 263370000 10796.009766
"2005-02-14" 10795.719727 10802.290039 10773.179688 10791.129883 215370000 10791.129883
"2005-02-15" 10791.05957 10852.389648 10779.30957 10837.320312 241500000 10837.320312
"2005-02-16" 10832.030273 10853.429688 10794.160156 10834.879883 256940000 10834.879883
"2005-02-17" 10835.030273 10841.160156 10752.339844 10754.259766 257860000 10754.259766
"2005-02-18" 10755.150391 10792.019531 10730.320312 10785.219727 335660000 10785.219727
"2005-02-22" 10783.379883 10783.450195 10610.540039 10611.200195 340910000 10611.200195
"2005-02-23" 10609.280273 10700.69043 10608.980469 10673.790039 268490000 10673.790039
"2005-02-24" 10672.240234 10755.740234 10647.339844 10748.790039 257340000 10748.790039
"2005-02-25" 10748.419922 10845.599609 10735.769531 10841.599609 247140000 10841.599609
"2005-02-28" 10842.049805 10842.049805 10730.469727 10766.230469 288160000 10766.230469
"2005-03-01" 10769.040039 10849.139648 10769.040039 10830 247210000 10830
"2005-03-02" 10825.679688 10869.830078 10774.290039 10811.969727 235950000 10811.969727
"2005-03-03" 10812.269531 10869.169922 10767.19043 10833.030273 233480000 10833.030273
"2005-03-04" 10834.509766 10962.419922 10834.290039 10940.549805 240210000 10940.549805
"2005-03-07" 10940.549805 10984.459961 10931.459961 10936.860352 229120000 10936.860352
"2005-03-08" 10935.599609 10952.450195 10900.129883 10912.620117 205970000 10912.620117
"2005-03-09" 10912.320312 10923.179688 10802.05957 10805.620117 267970000 10805.620117
"2005-03-10" 10806.280273 10875.519531 10780.349609 10851.509766 224040000 10851.509766
"2005-03-11" 10845.299805 10872.349609 10758.549805 10774.360352 243050000 10774.360352
"2005-03-14" 10773.919922 10805.469727 10754.410156 10804.509766 237050000 10804.509766
"2005-03-15" 10804.290039 10838.650391 10745.099609 10745.099609 237710000 10745.099609
"2005-03-16" 10741.629883 10741.629883 10612.379883 10633.070312 278620000 10633.070312
"2005-03-17" 10633.299805 10658.639648 10598.339844 10626.349609 228160000 10626.349609
"2005-03-18" 10627.830078 10653.69043 10557.040039 10629.669922 531670000 10629.669922
"2005-03-21" 10629.900391 10630.490234 10534.05957 10565.389648 254560000 10565.389648
"2005-03-22" 10565.389648 10609.950195 10470.280273 10470.509766 308690000 10470.509766
"2005-03-23" 10470.580078 10497.419922 10430.530273 10456.019531 327490000 10456.019531
"2005-03-24" 10457.05957 10518.629883 10442.870117 10442.870117 238110000 10442.870117
"2005-03-28" 10444.129883 10533.549805 10439.990234 10485.650391 213820000 10485.650391
"2005-03-29" 10485.650391 10520.839844 10396.240234 10405.700195 301970000 10405.700195
"2005-03-30" 10405.769531 10544.179688 10404.80957 10540.929688 276060000 10540.929688
"2005-03-31" 10541.589844 10542.040039 10490.379883 10503.759766 259250000 10503.759766
"2005-04-01" 10504.570312 10568.929688 10381.019531 10404.299805 318810000 10404.299805
"2005-04-04" 10401.709961 10444.280273 10356.709961 10421.139648 293800000 10421.139648
"2005-04-05" 10421.139648 10476.490234 10419.44043 10458.459961 271690000 10458.459961
"2005-04-06" 10453.450195 10526 10453.379883 10486.019531 237570000 10486.019531
"2005-04-07" 10485.879883 10557.110352 10476.709961 10546.320312 283340000 10546.320312
"2005-04-08" 10546.320312 10553.55957 10460.459961 10461.339844 201110000 10461.339844
"2005-04-11" 10462.080078 10482.179688 10438.44043 10448.55957 192720000 10448.55957
"2005-04-12" 10448.629883 10529.769531 10360.919922 10507.969727 267070000 10507.969727
"2005-04-13" 10507.450195 10521.05957 10379.700195 10403.929688 274850000 10403.929688
"2005-04-14" 10403.709961 10417.889648 10273.429688 10278.75 303780000 10278.75
"2005-04-15" 10276.610352 10278.530273 10076.570312 10087.509766 417360000 10087.509766
"2005-04-18" 10088.540039 10105.389648 10020.929688 10071.25 301220000 10071.25
"2005-04-19" 10071.549805 10156.530273 10071.549805 10127.410156 285960000 10127.410156
"2005-04-20" 10131.179688 10186.450195 10000.459961 10012.360352 323910000 10012.360352
"2005-04-21" 10010.509766 10218.599609 10010.509766 10218.599609 287550000 10218.599609
"2005-04-22" 10218.599609 10219.339844 10069.919922 10157.709961 273540000 10157.709961
"2005-04-25" 10158.519531 10260.200195 10158.519531 10242.469727 231210000 10242.469727
"2005-04-26" 10240.990234 10263.599609 10150.990234 10151.129883 255270000 10151.129883
"2005-04-27" 10150.320312 10219.55957 10079.450195 10198.799805 248390000 10198.799805
"2005-04-28" 10194.580078 10194.580078 10070.139648 10070.370117 279300000 10070.370117
"2005-04-29" 10070.370117 10196.360352 10048.120117 10192.509766 303790000 10192.509766
"2005-05-02" 10192 10258.429688 10188.070312 10251.700195 239610000 10251.700195
"2005-05-03" 10251.040039 10304.540039 10208.030273 10256.950195 277710000 10256.950195
"2005-05-04" 10255.25 10392.469727 10255.25 10384.639648 275240000 10384.639648
"2005-05-05" 10384.490234 10405.769531 10296.480469 10340.379883 236460000 10340.379883
"2005-05-06" 10339.709961 10400.599609 10339.639648 10345.400391 230410000 10345.400391
"2005-05-09" 10345.400391 10384.860352 10320.139648 10384.339844 204600000 10384.339844
"2005-05-10" 10382.94043 10382.94043 10250.230469 10281.110352 234910000 10281.110352
"2005-05-11" 10272.910156 10311.19043 10184.900391 10300.25 214890000 10300.25
"2005-05-12" 10299.740234 10322.349609 10183.429688 10189.480469 249840000 10189.480469
"2005-05-13" 10188.230469 10234.339844 10075.549805 10140.120117 258410000 10140.120117
"2005-05-16" 10139.610352 10255.25 10138.280273 10252.290039 217230000 10252.290039
"2005-05-17" 10247.490234 10336.900391 10213.139648 10331.879883 241110000 10331.879883
"2005-05-18" 10323.19043 10480.849609 10323.040039 10464.450195 299760000 10464.450195
"2005-05-19" 10464.450195 10494.740234 10435.320312 10493.19043 209180000 10493.19043
"2005-05-20" 10492.75 10499.259766 10423.879883 10471.910156 232250000 10471.910156
"2005-05-23" 10472.799805 10560.80957 10466.070312 10523.55957 225290000 10523.55957
"2005-05-24" 10522.679688 10522.679688 10471.910156 10503.679688 204650000 10503.679688
"2005-05-25" 10503.169922 10503.169922 10426.389648 10457.799805 187990000 10457.799805
"2005-05-26" 10458.679688 10544.099609 10458.610352 10537.599609 194620000 10537.599609
"2005-05-27" 10537.080078 10552.009766 10517.660156 10542.549805 168060000 10542.549805
"2005-05-31" 10541.889648 10542.330078 10467.480469 10467.480469 240780000 10467.480469
"2005-06-01" 10462.860352 10586.370117 10457.910156 10549.870117 232630000 10549.870117
"2005-06-02" 10548.830078 10559.929688 10510.410156 10553.490234 187680000 10553.490234
"2005-06-03" 10552.820312 10553.19043 10448.410156 10460.969727 222230000 10460.969727
"2005-06-06" 10461.639648 10481 10430.969727 10467.030273 170200000 10467.030273
"2005-06-07" 10466 10578.839844 10465.919922 10483.070312 213990000 10483.070312
"2005-06-08" 10484.839844 10543.290039 10465.320312 10476.860352 195810000 10476.860352
"2005-06-09" 10477.75 10526.370117 10443.30957 10503.019531 209810000 10503.019531
"2005-06-10" 10503.019531 10538.639648 10452.620117 10512.629883 217100000 10512.629883
"2005-06-13" 10503.570312 10589.160156 10474.379883 10522.55957 205630000 10522.55957
"2005-06-14" 10521.950195 10586.700195 10521.790039 10547.570312 192030000 10547.570312
"2005-06-15" 10548.650391 10589.929688 10495.389648 10566.370117 220840000 10566.370117
"2005-06-16" 10566.759766 10595.450195 10540.05957 10578.650391 217730000 10578.650391
"2005-06-17" 10580.410156 10656.290039 10579.490234 10623.070312 373400000 10623.070312
"2005-06-20" 10621.540039 10637.570312 10562.379883 10609.110352 173110000 10609.110352
"2005-06-21" 10608.879883 10630.360352 10580.870117 10599.669922 204330000 10599.669922
"2005-06-22" 10599.360352 10646.240234 10578.040039 10587.929688 198810000 10587.929688
"2005-06-23" 10587.089844 10589.009766 10419.599609 10421.44043 288030000 10421.44043
"2005-06-24" 10422.280273 10422.280273 10297.839844 10297.839844 343150000 10297.839844
"2005-06-27" 10298.070312 10332.129883 10253.490234 10290.780273 220510000 10290.780273
"2005-06-28" 10291.009766 10409.700195 10290.549805 10405.629883 215350000 10405.629883
"2005-06-29" 10405.94043 10433.790039 10363.280273 10374.480469 222550000 10374.480469
"2005-06-30" 10374.179688 10412.790039 10267.219727 10274.969727 301810000 10274.969727
"2005-07-01" 10273.589844 10343.790039 10273.519531 10303.44043 231380000 10303.44043
"2005-07-05" 10303.129883 10389.05957 10282.650391 10371.799805 235620000 10371.799805
"2005-07-06" 10366.519531 10380.469727 10267.610352 10270.679688 237210000 10270.679688
"2005-07-07" 10269.759766 10310.040039 10175.400391 10302.290039 275310000 10302.290039
"2005-07-08" 10302.900391 10462.259766 10300.450195 10449.139648 249260000 10449.139648
"2005-07-11" 10449.599609 10534.219727 10449.599609 10519.719727 225470000 10519.719727
"2005-07-12" 10519.490234 10544.040039 10483.200195 10513.889648 233390000 10513.889648
"2005-07-13" 10513.360352 10564.910156 10512.360352 10557.389648 216660000 10557.389648
"2005-07-14" 10559.860352 10657.69043 10559.860352 10628.889648 267790000 10628.889648
"2005-07-15" 10629.44043 10654.120117 10600.480469 10640.830078 239700000 10640.830078
"2005-07-18" 10640.19043 10640.19043 10574.990234 10574.990234 206290000 10574.990234
"2005-07-19" 10576.900391 10668.519531 10576.900391 10646.55957 318160000 10646.55957
"2005-07-20" 10629.519531 10691.299805 10581.120117 10689.150391 312420000 10689.150391
"2005-07-21" 10690.030273 10700.05957 10608.429688 10627.769531 281750000 10627.769531
"2005-07-22" 10624.19043 10658.580078 10588.049805 10651.179688 231480000 10651.179688
"2005-07-25" 10651.660156 10686.530273 10591.549805 10596.480469 190250000 10596.480469
"2005-07-26" 10597.599609 10626 10572.919922 10579.769531 220390000 10579.769531
"2005-07-27" 10579.450195 10645.919922 10577.379883 10637.089844 213220000 10637.089844
"2005-07-28" 10633.5 10710.480469 10629.679688 10705.549805 220170000 10705.549805
"2005-07-29" 10705.160156 10717.730469 10640.910156 10640.910156 215280000 10640.910156
"2005-08-01" 10641.780273 10672.360352 10610.889648 10623.150391 192790000 10623.150391
"2005-08-02" 10623.790039 10699.19043 10623.469727 10683.740234 241690000 10683.740234
"2005-08-03" 10681.509766 10698.070312 10638.480469 10697.589844 237650000 10697.589844
"2005-08-04" 10696.799805 10696.879883 10606.669922 10610.099609 230600000 10610.099609
"2005-08-05" 10610.339844 10610.80957 10554.450195 10558.030273 218240000 10558.030273
"2005-08-08" 10557.240234 10606.040039 10524.910156 10536.929688 185880000 10536.929688
"2005-08-09" 10537.650391 10639.080078 10537.650391 10615.669922 207460000 10615.669922
"2005-08-10" 10606.519531 10719.410156 10570.049805 10594.410156 258420000 10594.410156
"2005-08-11" 10591.830078 10685.889648 10588.519531 10685.889648 234250000 10685.889648
"2005-08-12" 10682.700195 10682.780273 10568.299805 10600.30957 218890000 10600.30957
"2005-08-15" 10599.19043 10655.080078 10557.870117 10634.379883 173340000 10634.379883
"2005-08-16" 10631.589844 10640.269531 10510.339844 10513.450195 232520000 10513.450195
"2005-08-17" 10505.599609 10588.929688 10503.370117 10550.709961 235040000 10550.709961
"2005-08-18" 10549.75 10592.900391 10517.429688 10554.929688 213900000 10554.929688
"2005-08-19" 10552.700195 10626.259766 10552.700195 10559.230469 219830000 10559.230469
"2005-08-22" 10559.230469 10641.150391 10523.959961 10569.889648 215570000 10569.889648
"2005-08-23" 10571.009766 10577.459961 10496.730469 10519.580078 210670000 10519.580078
"2005-08-24" 10519.339844 10559 10432.080078 10434.870117 256640000 10434.870117
"2005-08-25" 10434.389648 10465.360352 10428.339844 10450.629883 188100000 10450.629883
"2005-08-26" 10450.950195 10450.950195 10383.980469 10397.290039 192100000 10397.290039
"2005-08-29" 10396.900391 10487.5 10349.370117 10463.049805 202970000 10463.049805
"2005-08-30" 10461.540039 10461.540039 10350 10412.820312 234650000 10412.820312
"2005-08-31" 10409.080078 10484.790039 10356.870117 10481.599609 281200000 10481.599609
"2005-09-01" 10481.44043 10513.759766 10425.799805 10459.629883 278990000 10459.629883
"2005-09-02" 10460.669922 10497.450195 10434.709961 10447.370117 204490000 10447.370117
"2005-09-06" 10447.69043 10593.05957 10447.69043 10589.240234 233670000 10589.240234
"2005-09-07" 10588.679688 10640.429688 10573.950195 10633.5 226790000 10633.5
"2005-09-08" 10633.110352 10636.490234 10569.339844 10595.929688 222990000 10595.929688
"2005-09-09" 10594.099609 10695.919922 10593.94043 10678.55957 247140000 10678.55957
"2005-09-12" 10678.410156 10701.80957 10664.089844 10682.94043 201190000 10682.94043
"2005-09-13" 10673.709961 10674.030273 10595.290039 10597.44043 222620000 10597.44043
"2005-09-14" 10597.519531 10633.19043 10536.620117 10544.900391 225350000 10544.900391
"2005-09-15" 10545.849609 10582.070312 10520.929688 10558.75 225350000 10558.75
"2005-09-16" 10560.5 10647.360352 10560.419922 10641.94043 546940000 10641.94043
"2005-09-19" 10641.870117 10644.570312 10521.179688 10557.629883 233530000 10557.629883
"2005-09-20" 10558.19043 10604.759766 10467.110352 10481.519531 244560000 10481.519531
"2005-09-21" 10484.230469 10484.549805 10375.240234 10378.030273 266650000 10378.030273
"2005-09-22" 10376.200195 10444.509766 10350.959961 10422.049805 254260000 10422.049805
"2005-09-23" 10422.049805 10455.80957 10372.05957 10419.589844 238590000 10419.589844
"2005-09-26" 10420.219727 10509.230469 10410.110352 10443.629883 234320000 10443.629883
"2005-09-27" 10444.580078 10496.25 10415.620117 10456.209961 224960000 10456.209961
"2005-09-28" 10456.610352 10512.099609 10423.980469 10473.089844 238740000 10473.089844
"2005-09-29" 10472.610352 10563.370117 10418.009766 10552.780273 236020000 10552.780273
"2005-09-30" 10552.700195 10569.80957 10526.120117 10568.700195 222160000 10568.700195
"2005-10-03" 10569.5 10608.55957 10523.629883 10535.480469 239190000 10535.480469
"2005-10-04" 10534.360352 10567.820312 10434.790039 10441.110352 301840000 10441.110352
"2005-10-05" 10434.80957 10438.469727 10316.160156 10317.360352 266720000 10317.360352
"2005-10-06" 10317.360352 10369.549805 10218.089844 10287.099609 316440000 10287.099609
"2005-10-07" 10287.419922 10347.299805 10280.620117 10292.30957 237340000 10292.30957
"2005-10-10" 10292.950195 10323.120117 10237.799805 10238.759766 236540000 10238.759766
"2005-10-11" 10239.160156 10312.879883 10234.200195 10253.169922 261000000 10253.169922
"2005-10-12" 10253.80957 10308.879883 10186.089844 10216.910156 293420000 10216.910156
"2005-10-13" 10216.910156 10241.320312 10156.459961 10216.589844 270400000 10216.589844
"2005-10-14" 10216.589844 10291.910156 10200.099609 10287.339844 238950000 10287.339844
"2005-10-17" 10287.419922 10350.990234 10269.80957 10348.099609 242880000 10348.099609
"2005-10-18" 10349.139648 10361.469727 10285.259766 10285.259766 297590000 10285.259766
"2005-10-19" 10277.179688 10414.129883 10232.980469 10414.129883 316880000 10414.129883
"2005-10-20" 10411.730469 10432.780273 10252.129883 10281.099609 334850000 10281.099609
"2005-10-21" 10282.219727 10350.980469 10193.450195 10215.219727 357930000 10215.219727
"2005-10-24" 10216.110352 10387 10216.110352 10385 263690000 10385
"2005-10-25" 10383.879883 10411.650391 10316.879883 10377.870117 246960000 10377.870117
"2005-10-26" 10377.389648 10434.469727 10336.820312 10344.980469 266810000 10344.980469
"2005-10-27" 10344.740234 10349.219727 10229.950195 10229.950195 236490000 10229.950195
"2005-10-28" 10231.150391 10404.700195 10231.150391 10402.769531 283060000 10402.769531
"2005-10-31" 10403.169922 10486.650391 10403.169922 10440.070312 320080000 10440.070312
"2005-11-01" 10440.070312 10455.280273 10406.040039 10406.769531 294480000 10406.769531
"2005-11-02" 10406.290039 10493.540039 10388.759766 10472.730469 279710000 10472.730469
"2005-11-03" 10470.490234 10561.160156 10470.490234 10522.589844 320900000 10522.589844
"2005-11-04" 10523.230469 10552.379883 10479.389648 10530.759766 230870000 10530.759766
"2005-11-07" 10531.240234 10593.349609 10520.429688 10586.230469 241260000 10586.230469
"2005-11-08" 10574.179688 10574.219727 10524.280273 10539.719727 201770000 10539.719727
"2005-11-09" 10539.240234 10601.919922 10519.549805 10546.209961 244430000 10546.209961
"2005-11-10" 10541.160156 10655.530273 10519.389648 10640.099609 293350000 10640.099609
"2005-11-11" 10640.099609 10696.450195 10637.429688 10686.040039 195880000 10686.040039
"2005-11-14" 10686.599609 10710.05957 10674.280273 10697.169922 211290000 10697.169922
"2005-11-15" 10697.169922 10741.990234 10664.269531 10686.44043 267560000 10686.44043
"2005-11-16" 10683.030273 10712.219727 10652.269531 10674.759766 286000000 10674.759766
"2005-11-17" 10677 10727.669922 10665.549805 10720.219727 274320000 10720.219727
"2005-11-18" 10719.339844 10796.259766 10697.25 10766.330078 351030000 10766.330078
"2005-11-21" 10766.330078 10835.330078 10761.049805 10820.280273 250280000 10820.280273
"2005-11-22" 10815.959961 10877.429688 10787.219727 10871.429688 311190000 10871.429688
"2005-11-23" 10871.429688 10950.75 10855.339844 10916.089844 236740000 10916.089844
"2005-11-25" 10916.089844 10955.480469 10914.490234 10931.620117 122460000 10931.620117
"2005-11-28" 10932.740234 10951.929688 10881.629883 10890.719727 259360000 10890.719727
"2005-11-29" 10888.480469 10959.790039 10888.070312 10888.160156 255250000 10888.160156
"2005-11-30" 10883.910156 10924.820312 10803.870117 10805.870117 257650000 10805.870117
"2005-12-01" 10806.030273 10934.900391 10806.030273 10912.570312 256980000 10912.570312
"2005-12-02" 10912.009766 10921.370117 10861.660156 10877.509766 214900000 10877.509766
"2005-12-05" 10876.950195 10876.950195 10810.669922 10835.009766 237340000 10835.009766
"2005-12-06" 10835.410156 10936.200195 10835.410156 10856.860352 264630000 10856.860352
"2005-12-07" 10856.860352 10868.05957 10764.009766 10810.910156 243490000 10810.910156
"2005-12-08" 10808.429688 10847.25 10729.669922 10755.120117 253290000 10755.120117
"2005-12-09" 10751.759766 10805.950195 10729.910156 10778.580078 238930000 10778.580078
"2005-12-12" 10778.660156 10811.709961 10735.110352 10767.769531 254130000 10767.769531
"2005-12-13" 10765.69043 10871.509766 10751.360352 10823.719727 329050000 10823.719727
"2005-12-14" 10821.320312 10919.769531 10820.320312 10883.509766 336440000 10883.509766
"2005-12-15" 10883.429688 10938.740234 10865.419922 10881.669922 297560000 10881.669922
"2005-12-16" 10881.669922 10940.339844 10869.269531 10875.589844 419040000 10875.589844
"2005-12-19" 10875.509766 10922.410156 10825.639648 10836.530273 331170000 10836.530273
"2005-12-20" 10836.929688 10860.139648 10789.620117 10805.549805 254440000 10805.549805
"2005-12-21" 10805.629883 10900.889648 10805.629883 10833.730469 257850000 10833.730469
"2005-12-22" 10831.55957 10891.040039 10829.160156 10889.44043 229500000 10889.44043
"2005-12-23" 10883.269531 10904.799805 10869.830078 10883.269531 126720000 10883.269531
"2005-12-27" 10883.75 10932.820312 10776.490234 10777.769531 174190000 10777.769531
"2005-12-28" 10778.25 10825.160156 10778.25 10796.259766 153230000 10796.259766
"2005-12-29" 10795.700195 10825.240234 10779.219727 10784.820312 160010000 10784.820312
"2005-12-30" 10783.860352 10783.860352 10709.419922 10717.5 191020000 10717.5
"2006-01-03" 10718.299805 10862.780273 10684.450195 10847.410156 302950000 10847.410156
"2006-01-04" 10843.969727 10892.639648 10833.900391 10880.150391 271490000 10880.150391
"2006-01-05" 10880.389648 10908.25 10843.650391 10882.150391 250910000 10882.150391
"2006-01-06" 10875.450195 10968.839844 10875.450195 10959.30957 291740000 10959.30957
"2006-01-09" 10959.469727 11020.150391 10944.429688 11011.900391 248240000 11011.900391
"2006-01-10" 11010.459961 11013.980469 10949.870117 11011.580078 264270000 11011.580078
"2006-01-11" 11011.660156 11047.759766 10991.969727 11043.44043 266260000 11043.44043
"2006-01-12" 11043.44043 11045.839844 10951.230469 10962.360352 296400000 10962.360352
"2006-01-13" 10961.480469 10992.69043 10921.530273 10959.870117 209940000 10959.870117
"2006-01-17" 10957.870117 10957.870117 10875.599609 10896.320312 251470000 10896.320312
"2006-01-18" 10890.080078 10890.080078 10817.320312 10854.860352 361540000 10854.860352
"2006-01-19" 10855.179688 10915.950195 10852.129883 10880.709961 370960000 10880.709961
"2006-01-20" 10880.709961 10880.709961 10661.150391 10667.389648 519090000 10667.389648
"2006-01-23" 10668.75 10737.040039 10666.349609 10688.769531 366090000 10688.769531
"2006-01-24" 10690.209961 10750.30957 10686.040039 10712.219727 375980000 10712.219727
"2006-01-25" 10713.259766 10760.570312 10672.599609 10709.740234 412460000 10709.740234
"2006-01-26" 10711.019531 10827.959961 10710.94043 10809.469727 400550000 10809.469727
"2006-01-27" 10815.320312 10932.339844 10804.75 10907.209961 398810000 10907.209961
"2006-01-30" 10908.490234 10930.5 10887.44043 10899.919922 323690000 10899.919922
"2006-01-31" 10900.400391 10923.450195 10862.139648 10864.860352 369370000 10864.860352
"2006-02-01" 10862.139648 10967.570312 10852.820312 10953.950195 333580000 10953.950195
"2006-02-02" 10950.110352 10950.110352 10827.160156 10851.980469 314190000 10851.980469
"2006-02-03" 10849.570312 10863.580078 10779.05957 10793.620117 346600000 10793.620117
"2006-02-06" 10793.299805 10814.509766 10770.969727 10798.269531 263190000 10798.269531
"2006-02-07" 10796.419922 10822.759766 10737.669922 10749.759766 351880000 10749.759766
"2006-02-08" 10742.160156 10865.419922 10740.629883 10858.620117 330080000 10858.620117
"2006-02-09" 10859.419922 10952.269531 10855.740234 10883.349609 314190000 10883.349609
"2006-02-10" 10883.509766 10944.990234 10820.200195 10919.049805 303570000 10919.049805
"2006-02-13" 10915.209961 10939.860352 10849.889648 10892.320312 244330000 10892.320312
"2006-02-14" 10890.719727 11047.679688 10890.719727 11028.389648 307060000 11028.389648
"2006-02-15" 11025.669922 11068.740234 10989.719727 11058.969727 298850000 11058.969727
"2006-02-16" 11059.049805 11120.759766 11046.400391 11120.679688 302980000 11120.679688
"2006-02-17" 11119.55957 11131.950195 11077.700195 11115.320312 329160000 11115.320312
"2006-02-21" 11115.480469 11140.769531 11050.80957 11069.05957 270410000 11069.05957
"2006-02-22" 11065.290039 11159.179688 11060.330078 11137.169922 337280000 11137.169922
"2006-02-23" 11133.519531 11135.889648 11052.730469 11069.219727 270410000 11069.219727
"2006-02-24" 11065.769531 11085.540039 11010.219727 11061.849609 247270000 11061.849609
"2006-02-27" 11062.80957 11132.610352 11061.730469 11097.549805 268610000 11097.549805
"2006-02-28" 11096.75 11100.19043 10978.610352 10993.410156 325450000 10993.410156
"2006-03-01" 10993.25 11069.379883 10991.969727 11053.530273 270620000 11053.530273
"2006-03-02" 11052.570312 11052.570312 10986.049805 11025.509766 274280000 11025.509766
"2006-03-03" 11024.230469 11106.679688 10984.610352 11021.589844 365750000 11021.589844
"2006-03-06" 11022.469727 11037.120117 10929.219727 10958.589844 292510000 10958.589844
"2006-03-07" 10957.30957 10989.009766 10928.740234 10980.69043 284770000 10980.69043
"2006-03-08" 10977.080078 11026.709961 10922.730469 11005.740234 276610000 11005.740234
"2006-03-09" 11005.660156 11049.120117 10963.879883 10972.280273 266390000 10972.280273
"2006-03-10" 10972.919922 11098.990234 10972.919922 11076.339844 257440000 11076.339844
"2006-03-13" 11067.610352 11116.679688 11056.330078 11076.019531 251020000 11076.019531
"2006-03-14" 11076.019531 11161.349609 11058.650391 11151.339844 251560000 11151.339844
"2006-03-15" 11149.759766 11226.740234 11138.929688 11209.769531 274740000 11209.769531
"2006-03-16" 11210.969727 11282.450195 11210.570312 11253.240234 306150000 11253.240234
"2006-03-17" 11254.120117 11290.070312 11254.120117 11279.650391 480830000 11279.650391
"2006-03-20" 11278.929688 11308.389648 11259.799805 11274.530273 247410000 11274.530273
"2006-03-21" 11275.889648 11334.959961 11221.540039 11235.469727 331800000 11235.469727
"2006-03-22" 11234.509766 11328.799805 11226.419922 11317.429688 342980000 11317.429688
"2006-03-23" 11317.349609 11327.200195 11237.150391 11270.290039 292420000 11270.290039
"2006-03-24" 11270.610352 11316.089844 11244.030273 11279.969727 240800000 11279.969727
"2006-03-27" 11280.129883 11280.450195 11229.860352 11250.110352 226240000 11250.110352
"2006-03-28" 11250.110352 11281.769531 11145.019531 11154.540039 272490000 11154.540039
"2006-03-29" 11154.94043 11244.349609 11154.94043 11215.700195 279470000 11215.700195
"2006-03-30" 11216.339844 11259.160156 11117.639648 11150.700195 276900000 11150.700195
"2006-03-31" 11151.339844 11191.360352 11105.650391 11109.320312 317000000 11109.320312
"2006-04-03" 11113 11247.870117 11113 11144.94043 278440000 11144.94043
"2006-04-04" 11142.540039 11226.980469 11123.570312 11203.849609 246950000 11203.849609
"2006-04-05" 11203.209961 11250.990234 11169.349609 11239.549805 250190000 11239.549805
"2006-04-06" 11233.009766 11246.910156 11167.030273 11216.5 240370000 11216.5
"2006-04-07" 11217.139648 11269.299805 11108.019531 11120.040039 256290000 11120.040039
"2006-04-10" 11119.879883 11185.540039 11117.080078 11141.330078 207380000 11141.330078
"2006-04-11" 11141.330078 11186.639648 11053.169922 11089.629883 266080000 11089.629883
"2006-04-12" 11089.469727 11144.139648 11087.469727 11129.969727 212590000 11129.969727
"2006-04-13" 11130.129883 11178.400391 11105.799805 11137.650391 230870000 11137.650391
"2006-04-17" 11137.330078 11159.990234 11039.120117 11073.780273 239730000 11073.780273
"2006-04-18" 11074.580078 11280.450195 11074.580078 11268.769531 309660000 11268.769531
"2006-04-19" 11265.400391 11302.950195 11236.19043 11278.769531 292280000 11278.769531
"2006-04-20" 11278.530273 11384.110352 11275.049805 11342.889648 336420000 11342.889648
"2006-04-21" 11343.450195 11405.879883 11316.790039 11347.450195 325090000 11347.450195
"2006-04-24" 11346.80957 11359.700195 11305.830078 11336.320312 232000000 11336.320312
"2006-04-25" 11336.55957 11355.370117 11260.839844 11283.25 289230000 11283.25
"2006-04-26" 11283.25 11379.870117 11282.769531 11354.490234 270270000 11354.490234
"2006-04-27" 11349.530273 11416.929688 11275.299805 11382.509766 361740000 11382.509766
"2006-04-28" 11358.330078 11417.660156 11347.209961 11367.139648 738440000 11367.139648
"2006-05-01" 11367.780273 11428.370117 11329.44043 11343.290039 365970000 11343.290039
"2006-05-02" 11345.209961 11427.650391 11345.129883 11416.450195 335420000 11416.450195
"2006-05-03" 11414.69043 11424.929688 11362.419922 11400.280273 380540000 11400.280273
"2006-05-04" 11401.799805 11463.110352 11401.799805 11438.860352 333940000 11438.860352
"2006-05-05" 11440.620117 11586.379883 11440.620117 11577.740234 338910000 11577.740234
"2006-05-08" 11576.370117 11603.589844 11561.969727 11584.540039 309920000 11584.540039
"2006-05-09" 11584.620117 11640.730469 11572.049805 11639.769531 263250000 11639.769531
"2006-05-10" 11630.480469 11670.19043 11595.179688 11642.650391 284530000 11642.650391
"2006-05-11" 11639.290039 11639.450195 11479.44043 11500.730469 322510000 11500.730469
"2006-05-12" 11500.009766 11500.009766 11374.740234 11380.990234 321240000 11380.990234
"2006-05-15" 11380.429688 11435.339844 11333.040039 11428.769531 300550000 11428.769531
"2006-05-16" 11428.209961 11460.549805 11392.669922 11419.889648 307170000 11419.889648
"2006-05-17" 11410.129883 11410.129883 11174.379883 11205.610352 399460000 11205.610352
"2006-05-18" 11206.169922 11247.389648 11127.089844 11128.290039 338300000 11128.290039
"2006-05-19" 11124.370117 11180.290039 11075.219727 11144.05957 485500000 11144.05957
"2006-05-22" 11143.419922 11175.349609 11040.070312 11125.330078 340590000 11125.330078
"2006-05-23" 11126.290039 11202.650391 11097.30957 11098.349609 315860000 11098.349609
"2006-05-24" 11100.110352 11168.240234 11030.469727 11117.320312 466330000 11117.320312
"2006-05-25" 11114.959961 11214.980469 11114.959961 11211.049805 295350000 11211.049805
"2006-05-26" 11211.69043 11283.490234 11211.540039 11278.610352 240330000 11278.610352
"2006-05-30" 11277.25 11278.129883 11094.349609 11094.429688 261260000 11094.429688
"2006-05-31" 11091.150391 11183.040039 11085.379883 11168.30957 353660000 11168.30957
"2006-06-01" 11169.030273 11270.209961 11150.070312 11260.280273 295150000 11260.280273
"2006-06-02" 11260.519531 11285.820312 11191.530273 11247.870117 268640000 11247.870117
"2006-06-05" 11247.549805 11248.790039 11040.240234 11048.719727 254990000 11048.719727
"2006-06-06" 11048.240234 11094.259766 10926.419922 11002.139648 385870000 11002.139648
"2006-06-07" 11002.05957 11077.379883 10928.339844 10930.900391 333490000 10930.900391
"2006-06-08" 10929.700195 10964.679688 10757.549805 10938.820312 442150000 10938.820312
"2006-06-09" 10939.139648 10976.200195 10871.589844 10891.919922 272930000 10891.919922
"2006-06-12" 10892 10927.120117 10790.259766 10792.580078 272490000 10792.580078
"2006-06-13" 10783.139648 10862.299805 10700.929688 10706.139648 399220000 10706.139648
"2006-06-14" 10706.780273 10817 10698.849609 10816.919922 355620000 10816.919922
"2006-06-15" 10817.480469 11036.480469 10817.480469 11015.19043 358870000 11015.19043
"2006-06-16" 11014.379883 11045.200195 10984.129883 11014.549805 451930000 11014.549805
"2006-06-19" 11014.870117 11057.610352 10907.290039 10942.110352 377040000 10942.110352
"2006-06-20" 10942.030273 11029.830078 10938.419922 10974.839844 274060000 10974.839844
"2006-06-21" 10975.240234 11131.730469 10971.719727 11079.459961 309290000 11079.459961
"2006-06-22" 11077.780273 11077.780273 10986.139648 11019.110352 250460000 11019.110352
"2006-06-23" 11019.19043 11074.259766 10973.400391 10989.089844 221940000 10989.089844
"2006-06-26" 10990.290039 11048.719727 10973.719727 11045.280273 202770000 11045.280273
"2006-06-27" 11048.240234 11064.089844 10920.730469 10924.740234 269010000 10924.740234
"2006-06-28" 10925.299805 10981.25 10902.480469 10973.55957 260240000 10973.55957
"2006-06-29" 10974.360352 11195.540039 10974.360352 11190.799805 337830000 11190.799805
"2006-06-30" 11190.799805 11235.629883 11150.05957 11150.219727 365670000 11150.219727
"2006-07-03" 11149.339844 11231.299805 11149.339844 11228.019531 134790000 11228.019531
"2006-07-05" 11225.05957 11225.05957 11123.320312 11151.820312 248320000 11151.820312
"2006-07-06" 11147.120117 11257.080078 11147.120117 11225.299805 224520000 11225.299805
"2006-07-07" 11224.179688 11224.179688 11066.009766 11090.669922 253730000 11090.669922
"2006-07-10" 11091.709961 11174.469727 11090.040039 11103.549805 207740000 11103.549805
"2006-07-11" 11102.589844 11151.179688 11027.990234 11134.769531 298130000 11134.769531
"2006-07-12" 11133.969727 11149.959961 10995.969727 11013.179688 266320000 11013.179688
"2006-07-13" 11012.620117 11012.620117 10832.929688 10846.290039 328780000 10846.290039
"2006-07-14" 10846.530273 10848.370117 10701.339844 10739.349609 312080000 10739.349609
"2006-07-17" 10739.349609 10802.669922 10714.709961 10747.360352 251640000 10747.360352
"2006-07-18" 10745.839844 10813.790039 10683.320312 10799.230469 288860000 10799.230469
"2006-07-19" 10797.389648 11038.480469 10797.389648 11011.419922 343400000 11011.419922
"2006-07-20" 11007.259766 11037.280273 10924.980469 10928.099609 336300000 10928.099609
"2006-07-21" 10937.94043 10951.769531 10838.849609 10868.379883 433240000 10868.379883
"2006-07-24" 10868.700195 11065.950195 10868.620117 11051.049805 269370000 11051.049805
"2006-07-25" 11051.049805 11133.80957 10999.900391 11103.709961 281840000 11103.709961
"2006-07-26" 11102.910156 11157.820312 11048.160156 11102.509766 287170000 11102.509766
"2006-07-27" 11104.19043 11187.759766 11087.549805 11100.429688 286530000 11100.429688
"2006-07-28" 11102.110352 11243.30957 11102.030273 11219.700195 269730000 11219.700195
"2006-07-31" 11218.900391 11219.05957 11178.320312 11185.679688 226190000 11185.679688
"2006-08-01" 11184.799805 11185.280273 11083.860352 11125.730469 199150000 11125.730469
"2006-08-02" 11125.570312 11229.459961 11125.25 11199.929688 229410000 11199.929688
"2006-08-03" 11195.280273 11269.490234 11144.459961 11242.589844 211890000 11242.589844
"2006-08-04" 11244.589844 11344.169922 11187.360352 11240.349609 210410000 11240.349609
"2006-08-07" 11239.469727 11245.950195 11190.55957 11219.379883 169710000 11219.379883
"2006-08-08" 11218.179688 11276.290039 11141.820312 11173.589844 261520000 11173.589844
"2006-08-09" 11168.469727 11250.839844 11068.570312 11076.179688 231270000 11076.179688
"2006-08-10" 11073.139648 11143.980469 11044.719727 11124.370117 211270000 11124.370117
"2006-08-11" 11121.160156 11121.160156 11042.639648 11088.030273 166870000 11088.030273
"2006-08-14" 11089.070312 11202.730469 11079.780273 11097.870117 205830000 11097.870117
"2006-08-15" 11098.030273 11234.269531 11098.030273 11230.259766 208750000 11230.259766
"2006-08-16" 11224.910156 11340.799805 11224.910156 11327.120117 219190000 11327.120117
"2006-08-17" 11327.360352 11372.419922 11298.379883 11334.959961 243000000 11334.959961
"2006-08-18" 11333.759766 11381.469727 11317.669922 11381.469727 282660000 11381.469727
"2006-08-21" 11380.669922 11380.990234 11321.990234 11345.049805 196220000 11345.049805
"2006-08-22" 11344.410156 11383.709961 11303.339844 11339.839844 213690000 11339.839844
"2006-08-23" 11337.120117 11370.820312 11264.040039 11297.900391 170410000 11297.900391
"2006-08-24" 11297.820312 11334.719727 11273.889648 11304.459961 170710000 11304.459961
"2006-08-25" 11301.219727 11317.429688 11260.280273 11284.049805 150200000 11284.049805
"2006-08-28" 11285.330078 11387.790039 11273.490234 11352.009766 180810000 11352.009766
"2006-08-29" 11352.650391 11379.549805 11299.580078 11369.94043 198620000 11369.94043
"2006-08-30" 11365.980469 11407.080078 11355.69043 11382.910156 180100000 11382.910156
"2006-08-31" 11383.469727 11405.320312 11369.780273 11381.150391 156960000 11381.150391
"2006-09-01" 11382.75 11476.480469 11382.75 11464.150391 168010000 11464.150391
"2006-09-05" 11461.830078 11488.169922 11438.05957 11469.280273 184960000 11469.280273
"2006-09-06" 11466.230469 11466.230469 11395.150391 11406.200195 190990000 11406.200195
"2006-09-07" 11405.160156 11405.240234 11323.839844 11331.44043 213670000 11331.44043
"2006-09-08" 11332.240234 11402.839844 11331.040039 11392.110352 161650000 11392.110352
"2006-09-11" 11389.870117 11421.25 11342.169922 11396.839844 216000000 11396.839844
"2006-09-12" 11396.839844 11512.980469 11395.709961 11498.089844 237300000 11498.089844
"2006-09-13" 11487.69043 11567.25 11476.160156 11543.320312 214190000 11543.320312
"2006-09-14" 11543.400391 11549.080078 11495.370117 11527.389648 203780000 11527.389648
"2006-09-15" 11528.75 11613.509766 11528.75 11560.769531 365450000 11560.769531
"2006-09-18" 11559.969727 11588.379883 11528.110352 11555 192680000 11555
"2006-09-19" 11554.599609 11562.049805 11480.55957 11540.910156 178880000 11540.910156
"2006-09-20" 11542.280273 11628.879883 11542.200195 11613.19043 226390000 11613.19043
"2006-09-21" 11611.669922 11630.55957 11501.769531 11533.230469 241370000 11533.230469
"2006-09-22" 11532.910156 11533.070312 11474.55957 11508.099609 198480000 11508.099609
"2006-09-25" 11509.299805 11616.480469 11486 11575.80957 267990000 11575.80957
"2006-09-26" 11575.730469 11670.269531 11567.650391 11669.389648 283670000 11669.389648
"2006-09-27" 11670.19043 11720.769531 11659.620117 11689.240234 296890000 11689.240234
"2006-09-28" 11689.400391 11728.459961 11660.419922 11718.450195 236500000 11718.450195
"2006-09-29" 11718.049805 11741.990234 11677.790039 11679.070312 216040000 11679.070312
"2006-10-02" 11678.990234 11726.94043 11658.660156 11670.349609 198010000 11670.349609
"2006-10-03" 11670.110352 11758.950195 11653.05957 11727.339844 230570000 11727.339844
"2006-10-04" 11722.94043 11851.25 11707.490234 11850.610352 281860000 11850.610352
"2006-10-05" 11844.379883 11870.05957 11821.230469 11866.69043 253550000 11866.69043
"2006-10-06" 11865.490234 11865.570312 11800.5 11850.209961 242980000 11850.209961
"2006-10-09" 11849.55957 11872.94043 11813.219727 11857.80957 177940000 11857.80957
"2006-10-10" 11857.730469 11877.900391 11829.709961 11867.169922 227210000 11867.169922
"2006-10-11" 11865.490234 11875.980469 11794.169922 11852.129883 256040000 11852.129883
"2006-10-12" 11854.129883 11959.629883 11854.049805 11947.700195 291010000 11947.700195
"2006-10-13" 11947.219727 11960.509766 11908.799805 11960.509766 295100000 11960.509766
"2006-10-16" 11961.30957 11997.25 11945.540039 11980.599609 271740000 11980.599609
"2006-10-17" 11977.400391 11979.080078 11887.19043 11950.019531 238130000 11950.019531
"2006-10-18" 11947.620117 12049.509766 11947.620117 11992.679688 344650000 11992.679688
"2006-10-19" 11988.919922 12027.740234 11966.910156 12011.730469 260150000 12011.730469
"2006-10-20" 12013.009766 12048.870117 11941.94043 12002.370117 313840000 12002.370117
"2006-10-23" 12116.509766 12125.160156 11971.790039 12116.910156 288780000 12116.910156
"2006-10-24" 12116.509766 12133.799805 12079.049805 12127.879883 257650000 12127.879883
"2006-10-25" 12127.240234 12147.969727 12081.769531 12134.679688 238470000 12134.679688
"2006-10-26" 12134.839844 12167.019531 12096.099609 12163.660156 237150000 12163.660156
"2006-10-27" 12164.780273 12164.860352 12073.530273 12090.259766 277340000 12090.259766
"2006-10-30" 12089.139648 12117.230469 12049.919922 12086.5 206240000 12086.5
"2006-10-31" 12086.179688 12113.389648 12025.339844 12080.730469 277410000 12080.730469
"2006-11-01" 12080.25 12123.959961 12007.169922 12031.019531 245720000 12031.019531
"2006-11-02" 12023.980469 12032.549805 11979 12018.540039 222140000 12018.540039
"2006-11-03" 12018.299805 12061.519531 11965.30957 11986.040039 197740000 11986.040039
"2006-11-06" 11985.160156 12117.709961 11984.759766 12105.549805 211250000 12105.549805
"2006-11-07" 12104.75 12196.320312 12101.05957 12156.769531 222400000 12156.769531
"2006-11-08" 12147.379883 12193.75 12102.900391 12176.540039 252650000 12176.540039
"2006-11-09" 12174.700195 12187.030273 12090.099609 12103.299805 275340000 12103.299805
"2006-11-10" 12102.740234 12127.080078 12074.009766 12108.429688 204440000 12108.429688
"2006-11-13" 12097.700195 12164.700195 12084.80957 12131.879883 194050000 12131.879883
"2006-11-14" 12132.44043 12228.009766 12084.969727 12218.009766 255300000 12218.009766
"2006-11-15" 12214.370117 12291.730469 12205.759766 12251.709961 258840000 12251.709961
"2006-11-16" 12250.049805 12325.910156 12250.049805 12305.820312 223350000 12305.820312
"2006-11-17" 12304.620117 12342.55957 12277.400391 12342.55957 285110000 12342.55957
"2006-11-20" 12340.709961 12355.230469 12302.519531 12316.540039 228960000 12316.540039
"2006-11-21" 12312.129883 12339.849609 12296.030273 12321.589844 216660000 12321.589844
"2006-11-22" 12321.910156 12361 12302.759766 12326.950195 177740000 12326.950195
"2006-11-24" 12321.709961 12324.110352 12258.860352 12280.169922 77630000 12280.169922
"2006-11-27" 12279.129883 12279.530273 12110.80957 12121.709961 236740000 12121.709961
"2006-11-28" 12118.94043 12149.19043 12072.599609 12136.450195 222630000 12136.450195
"2006-11-29" 12134.400391 12240.669922 12134.400391 12226.730469 219270000 12226.730469
"2006-11-30" 12226.730469 12275.120117 12162.480469 12221.929688 294890000 12221.929688
"2006-12-01" 12220.969727 12248.040039 12089.980469 12194.129883 275410000 12194.129883
"2006-12-04" 12195.570312 12309.969727 12195.570312 12283.849609 270630000 12283.849609
"2006-12-05" 12283.69043 12335.370117 12276.080078 12331.599609 233170000 12331.599609
"2006-12-06" 12328.719727 12335.450195 12294.830078 12309.25 220840000 12309.25
"2006-12-07" 12310.129883 12360.759766 12264.469727 12278.410156 251340000 12278.410156
"2006-12-08" 12278.410156 12332.879883 12243.080078 12307.490234 240800000 12307.490234
"2006-12-11" 12306.209961 12354.589844 12297.629883 12328.480469 213850000 12328.480469
"2006-12-12" 12328.240234 12333.919922 12252.049805 12315.580078 248140000 12315.580078
"2006-12-13" 12312.709961 12368.610352 12301.55957 12317.5 213520000 12317.5
"2006-12-14" 12317.5 12431.259766 12307.009766 12416.759766 253900000 12416.759766
"2006-12-15" 12417.959961 12486.299805 12417.879883 12445.519531 417750000 12445.519531
"2006-12-18" 12446.240234 12490.700195 12428.94043 12441.269531 237310000 12441.269531
"2006-12-19" 12439.509766 12491.910156 12397.610352 12471.320312 233450000 12471.320312
"2006-12-20" 12471.320312 12498.469727 12456.580078 12463.870117 193300000 12463.870117
"2006-12-21" 12461.620117 12483.730469 12396.009766 12421.25 192090000 12421.25
"2006-12-22" 12413.080078 12420.209961 12341.700195 12343.219727 143650000 12343.219727
"2006-12-26" 12341.94043 12418.200195 12337.049805 12407.629883 110210000 12407.629883
"2006-12-27" 12408.429688 12519.219727 12407.790039 12510.570312 143650000 12510.570312
"2006-12-28" 12510.570312 12529.879883 12478.129883 12501.519531 126740000 12501.519531
"2006-12-29" 12500.480469 12526.030273 12451.129883 12463.150391 161560000 12463.150391
"2007-01-03" 12459.540039 12580.349609 12404.820312 12474.519531 327200000 12474.519531
"2007-01-04" 12473.160156 12510.410156 12403.860352 12480.69043 259060000 12480.69043
"2007-01-05" 12480.049805 12480.129883 12365.410156 12398.009766 235220000 12398.009766
"2007-01-08" 12392.009766 12445.919922 12337.370117 12423.490234 223500000 12423.490234
"2007-01-09" 12424.769531 12466.429688 12369.169922 12416.599609 225190000 12416.599609
"2007-01-10" 12417 12451.610352 12355.629883 12442.160156 226570000 12442.160156
"2007-01-11" 12442.959961 12544.459961 12442.959961 12514.980469 261720000 12514.980469
"2007-01-12" 12514.660156 12561.040039 12489.660156 12556.080078 256530000 12556.080078
"2007-01-16" 12555.839844 12585.080078 12538.929688 12582.589844 242720000 12582.589844
"2007-01-17" 12571.459961 12614 12550.549805 12577.150391 272720000 12577.150391
"2007-01-18" 12575.05957 12611.910156 12547.339844 12567.929688 250690000 12567.929688
"2007-01-19" 12567.929688 12586.839844 12523.549805 12565.530273 287480000 12565.530273
"2007-01-22" 12565.530273 12572.580078 12450.889648 12477.160156 293400000 12477.160156
"2007-01-23" 12477.80957 12554.230469 12468.349609 12533.799805 236760000 12533.799805
"2007-01-24" 12534.370117 12623.450195 12531.080078 12621.769531 216920000 12621.769531
"2007-01-25" 12621.769531 12622.650391 12487.339844 12502.55957 275780000 12502.55957
"2007-01-26" 12503.280273 12539.089844 12431.339844 12487.019531 247020000 12487.019531
"2007-01-29" 12487.099609 12542.700195 12481.490234 12490.780273 234510000 12490.780273
"2007-01-30" 12492.230469 12538.450195 12459.459961 12523.30957 244040000 12523.30957
"2007-01-31" 12520.030273 12657.019531 12505.200195 12621.69043 258410000 12621.69043
"2007-02-01" 12617.200195 12682.570312 12616.080078 12673.679688 235130000 12673.679688
"2007-02-02" 12673.839844 12683.929688 12638.349609 12653.490234 203610000 12653.490234
"2007-02-05" 12653.410156 12681.209961 12629.860352 12661.740234 204140000 12661.740234
"2007-02-06" 12661.660156 12680.570312 12633.94043 12666.30957 201010000 12666.30957
"2007-02-07" 12656.860352 12700.280273 12630.5 12666.870117 194020000 12666.870117
"2007-02-08" 12665.669922 12665.830078 12575.860352 12637.629883 193820000 12637.629883
"2007-02-09" 12638.030273 12675.679688 12545.099609 12580.830078 220330000 12580.830078
"2007-02-12" 12580.110352 12607.509766 12536.209961 12552.549805 174980000 12552.549805
"2007-02-13" 12549.19043 12658.219727 12549.19043 12654.849609 204940000 12654.849609
"2007-02-14" 12651.290039 12759.400391 12651.209961 12741.860352 210880000 12741.860352
"2007-02-15" 12741.700195 12779.030273 12728.719727 12765.009766 183280000 12765.009766
"2007-02-16" 12764.129883 12769.169922 12744.019531 12767.570312 243560000 12767.570312
"2007-02-20" 12766.849609 12795.929688 12704.679688 12786.639648 205760000 12786.639648
"2007-02-21" 12782.870117 12782.870117 12707.169922 12738.410156 213470000 12738.410156
"2007-02-22" 12735.769531 12763.730469 12650.610352 12686.019531 206860000 12686.019531
"2007-02-23" 12679.889648 12682.129883 12628.019531 12647.480469 215430000 12647.480469
"2007-02-26" 12647.879883 12697.230469 12608.469727 12632.259766 230080000 12632.259766
"2007-02-27" 12628.900391 12629.379883 12086.05957 12216.240234 393300000 12216.240234
"2007-02-28" 12214.919922 12353.469727 12186.040039 12268.629883 412820000 12268.629883
"2007-03-01" 12268.629883 12289.219727 12059.540039 12234.339844 372010000 12234.339844
"2007-03-02" 12233.780273 12247.400391 12107.370117 12114.099609 315180000 12114.099609
"2007-03-05" 12111.610352 12188.839844 12039.110352 12050.410156 278770000 12050.410156
"2007-03-06" 12051.169922 12224.410156 12050.610352 12207.589844 278810000 12207.589844
"2007-03-07" 12204.459961 12256.94043 12178.990234 12192.450195 263540000 12192.450195
"2007-03-08" 12193.330078 12303.639648 12193.330078 12260.700195 241070000 12260.700195
"2007-03-09" 12262.05957 12330.879883 12228.5 12276.320312 211040000 12276.320312
"2007-03-12" 12275.679688 12349.950195 12246.519531 12318.620117 219580000 12318.620117
"2007-03-13" 12307.490234 12307.570312 12071.480469 12075.959961 312340000 12075.959961
"2007-03-14" 12074.519531 12142.94043 11939.610352 12133.400391 333450000 12133.400391
"2007-03-15" 12133.160156 12188.120117 12105.919922 12159.679688 232600000 12159.679688
"2007-03-16" 12159.679688 12190.360352 12082.129883 12110.410156 388660000 12110.410156
"2007-03-19" 12110.410156 12234.669922 12110.410156 12226.169922 208480000 12226.169922
"2007-03-20" 12226.80957 12294.030273 12213.110352 12288.099609 196620000 12288.099609
"2007-03-21" 12288.980469 12480.450195 12263.509766 12447.519531 246000000 12447.519531
"2007-03-22" 12446.719727 12476.280273 12408.509766 12461.139648 232700000 12461.139648
"2007-03-23" 12460.5 12511.049805 12448.650391 12481.009766 206410000 12481.009766
"2007-03-26" 12480.370117 12486.780273 12367.169922 12469.070312 219960000 12469.070312
"2007-03-27" 12468.669922 12468.669922 12377.269531 12397.290039 209340000 12397.290039
"2007-03-28" 12396.490234 12396.490234 12257.419922 12300.360352 224830000 12300.360352
"2007-03-29" 12301.480469 12381.910156 12267.589844 12348.75 208160000 12348.75
"2007-03-30" 12348.910156 12416.679688 12242.599609 12354.349609 233630000 12354.349609
"2007-04-02" 12354.519531 12394.980469 12324.280273 12382.299805 209420000 12382.299805
"2007-04-03" 12379.049805 12534.269531 12379.049805 12510.299805 220470000 12510.299805
"2007-04-04" 12511.360352 12541.509766 12495.75 12530.049805 210130000 12530.049805
"2007-04-05" 12523.219727 12572.469727 12500.389648 12560.200195 164930000 12560.200195
"2007-04-09" 12562.639648 12593.599609 12555.320312 12569.139648 191590000 12569.139648
"2007-04-10" 12568.490234 12588.55957 12549.469727 12573.849609 214690000 12573.849609
"2007-04-11" 12573.120117 12580.030273 12455.849609 12484.620117 245470000 12484.620117
"2007-04-12" 12483.639648 12557.349609 12428.219727 12552.959961 218300000 12552.959961
"2007-04-13" 12551.910156 12615.379883 12530.209961 12612.129883 224240000 12612.129883
"2007-04-16" 12611.639648 12731.179688 12611.30957 12720.459961 225020000 12720.459961
"2007-04-17" 12719.55957 12790.019531 12707.450195 12773.040039 256880000 12773.040039
"2007-04-18" 12771.080078 12838.459961 12728.990234 12803.839844 261950000 12803.839844
"2007-04-19" 12799.769531 12830.080078 12734.919922 12808.629883 262590000 12808.629883
"2007-04-20" 12811.150391 12966.290039 12810.169922 12961.980469 415650000 12961.980469
"2007-04-23" 12961.980469 12983.919922 12916.629883 12919.400391 223290000 12919.400391
"2007-04-24" 12919.639648 12989.860352 12901.679688 12953.94043 238400000 12953.94043
"2007-04-25" 12951.419922 13107.450195 12951.419922 13089.889648 250170000 13089.889648
"2007-04-26" 13088.839844 13132.799805 13068.120117 13105.5 251620000 13105.5
"2007-04-27" 13104.040039 13148 13073.400391 13120.94043 270910000 13120.94043
"2007-04-30" 13120.209961 13162.05957 13061.530273 13062.910156 264090000 13062.910156
"2007-05-01" 13062.75 13137.759766 13041.299805 13136.139648 248960000 13136.139648
"2007-05-02" 13133.94043 13256.330078 13130.530273 13211.879883 251340000 13211.879883
"2007-05-03" 13206.650391 13246.820312 13196.030273 13241.379883 247240000 13241.379883
"2007-05-04" 13243.080078 13284.530273 13228.780273 13264.620117 236320000 13264.620117
"2007-05-07" 13264.129883 13317.69043 13260.799805 13312.969727 206190000 13312.969727
"2007-05-08" 13309.400391 13314.429688 13237.55957 13309.070312 225600000 13309.070312
"2007-05-09" 13300.620117 13369.290039 13278.349609 13362.870117 237040000 13362.870117
"2007-05-10" 13359.049805 13359.129883 13210.900391 13215.129883 224640000 13215.129883
"2007-05-11" 13212.200195 13333.450195 13212.040039 13326.219727 257840000 13326.219727
"2007-05-14" 13325.80957 13383.759766 13297.040039 13346.780273 199620000 13346.780273
"2007-05-15" 13346.049805 13481.599609 13339.469727 13383.839844 265250000 13383.839844
"2007-05-16" 13486.959961 13489.570312 13363.929688 13487.530273 237790000 13487.530273
"2007-05-17" 13487.530273 13516.709961 13447.790039 13476.719727 195800000 13476.719727
"2007-05-18" 13476.400391 13558.480469 13476.400391 13556.530273 282930000 13556.530273
"2007-05-21" 13556.530273 13586.030273 13529.139648 13542.879883 215550000 13542.879883
"2007-05-22" 13544.990234 13586.679688 13528.980469 13539.950195 201290000 13539.950195
"2007-05-23" 13540.839844 13609.759766 13505.169922 13525.650391 208260000 13525.650391
"2007-05-24" 13522.599609 13624.549805 13423.900391 13441.129883 240810000 13441.129883
"2007-05-25" 13441.94043 13516.139648 13440.070312 13507.280273 183470000 13507.280273
"2007-05-29" 13507.280273 13564.660156 13465.349609 13521.339844 205620000 13521.339844
"2007-05-30" 13517.889648 13636.089844 13456.730469 13633.080078 224780000 13633.080078
"2007-05-31" 13633 13673.070312 13614.719727 13627.639648 243510000 13627.639648
"2007-06-01" 13628.69043 13692 13624.389648 13668.110352 212780000 13668.110352
"2007-06-04" 13667.209961 13690.379883 13618.780273 13676.320312 177830000 13676.320312
"2007-06-05" 13673.19043 13673.509766 13551 13595.459961 223040000 13595.459961
"2007-06-06" 13590.660156 13591.070312 13437.30957 13465.669922 236830000 13465.669922
"2007-06-07" 13463.480469 13480.219727 13259.820312 13266.730469 298880000 13266.730469
"2007-06-08" 13267.139648 13431.219727 13251.530273 13424.389648 242000000 13424.389648
"2007-06-11" 13424.389648 13478.110352 13381.639648 13424.959961 183300000 13424.959961
"2007-06-12" 13424.389648 13449.5 13294.610352 13295.009766 233420000 13295.009766
"2007-06-13" 13287.620117 13485.120117 13287.620117 13482.349609 253050000 13482.349609
"2007-06-14" 13482.429688 13581.610352 13479.349609 13553.730469 228680000 13553.730469
"2007-06-15" 13556.650391 13688.660156 13556.490234 13639.480469 425080000 13639.480469
"2007-06-18" 13639 13667.94043 13608.759766 13612.980469 174380000 13612.980469
"2007-06-19" 13611.679688 13652.169922 13577.219727 13635.419922 233720000 13635.419922
"2007-06-20" 13636.55957 13674.360352 13483.25 13489.419922 274670000 13489.419922
"2007-06-21" 13486.660156 13564.209961 13398.870117 13545.839844 241170000 13545.839844
"2007-06-22" 13545.030273 13545.110352 13359.69043 13360.259766 380870000 13360.259766
"2007-06-25" 13360.089844 13488.769531 13299.780273 13352.049805 251720000 13352.049805
"2007-06-26" 13352.370117 13452.519531 13308.719727 13337.660156 240950000 13337.660156
"2007-06-27" 13336.929688 13433.009766 13259.860352 13427.730469 246010000 13427.730469
"2007-06-28" 13427.480469 13498.290039 13389.280273 13422.280273 207130000 13422.280273
"2007-06-29" 13422.610352 13524.540039 13314 13408.620117 262110000 13408.620117
"2007-07-02" 13409.599609 13537.870117 13409.519531 13535.429688 196410000 13535.429688
"2007-07-03" 13531.530273 13591.69043 13531.530273 13577.299805 111580000 13577.299805
"2007-07-05" 13576.240234 13580.05957 13513.490234 13565.839844 188840000 13565.839844
"2007-07-06" 13559.009766 13633.629883 13537.950195 13611.679688 176040000 13611.679688
"2007-07-09" 13612.660156 13670.459961 13609 13649.969727 192840000 13649.969727
"2007-07-10" 13648.589844 13649.240234 13496.169922 13501.700195 274420000 13501.700195
"2007-07-11" 13500.400391 13590.950195 13474.790039 13577.870117 224410000 13577.870117
"2007-07-12" 13579.330078 13869.94043 13579.169922 13861.730469 300520000 13861.730469
"2007-07-13" 13859.860352 13932.290039 13845.879883 13907.25 223820000 13907.25
"2007-07-16" 13907.089844 13989.110352 13894.980469 13950.980469 209060000 13950.980469
"2007-07-17" 13951.959961 14021.950195 13942.849609 13971.549805 266020000 13971.549805
"2007-07-18" 13955.049805 13965.94043 13823.599609 13918.219727 324400000 13918.219727
"2007-07-19" 13918.790039 14015.849609 13918.790039 14000.410156 265390000 14000.410156
"2007-07-20" 14000.730469 14009.269531 13797.669922 13851.080078 377650000 13851.080078
"2007-07-23" 13851.730469 13973.990234 13851.730469 13943.419922 237450000 13943.419922
"2007-07-24" 13940.900391 13940.990234 13701.589844 13716.950195 296990000 13716.950195
"2007-07-25" 13718.25 13822.219727 13674.839844 13785.070312 266860000 13785.070312
"2007-07-26" 13783.120117 13783.450195 13335.299805 13473.570312 426880000 13473.570312
"2007-07-27" 13472.679688 13520.799805 13265.469727 13265.469727 337120000 13265.469727
"2007-07-30" 13266.209961 13397.730469 13219.139648 13358.30957 295450000 13358.30957
"2007-07-31" 13360.660156 13498.530273 13199.790039 13211.990234 319890000 13211.990234
"2007-08-01" 13211.089844 13393.019531 13132.650391 13362.370117 355960000 13362.370117
"2007-08-02" 13357.820312 13503.330078 13350.419922 13463.330078 264830000 13463.330078
"2007-08-03" 13462.25 13471.790039 13175.240234 13181.910156 301800000 13181.910156
"2007-08-06" 13183.129883 13470.160156 13158.580078 13468.780273 311810000 13468.780273
"2007-08-07" 13467.719727 13608.110352 13347.169922 13504.299805 273340000 13504.299805
"2007-08-08" 13497.230469 13695.820312 13484.790039 13657.860352 288040000 13657.860352
"2007-08-09" 13652.330078 13652.330078 13270.679688 13270.679688 362490000 13270.679688
"2007-08-10" 13270.589844 13306.519531 13057.860352 13239.540039 338560000 13239.540039
"2007-08-13" 13239.540039 13338.150391 13219.459961 13236.530273 215260000 13236.530273
"2007-08-14" 13235.719727 13269.780273 13018.269531 13028.919922 269120000 13028.919922
"2007-08-15" 13021.929688 13119.320312 12834.240234 12861.469727 272760000 12861.469727
"2007-08-16" 12861.469727 12885.849609 12517.94043 12845.780273 457150000 12845.780273
"2007-08-17" 12848.049805 13167.679688 12847.80957 13079.080078 423940000 13079.080078
"2007-08-20" 13079.080078 13181.660156 12982.75 13121.349609 231800000 13121.349609
"2007-08-21" 13120.049805 13178.330078 13052.169922 13090.860352 204000000 13090.860352
"2007-08-22" 13090.860352 13248.080078 13088.259766 13236.129883 205530000 13236.129883
"2007-08-23" 13236.129883 13298.639648 13169.150391 13235.879883 198160000 13235.879883
"2007-08-24" 13235.879883 13381.469727 13208.650391 13378.870117 186060000 13378.870117
"2007-08-27" 13377.160156 13387.330078 13305.549805 13322.129883 152440000 13322.129883
"2007-08-28" 13318.429688 13318.599609 13034.780273 13041.849609 230470000 13041.849609
"2007-08-29" 13043.070312 13293.44043 13043.070312 13289.290039 227440000 13289.290039
"2007-08-30" 13287.910156 13315.139648 13184.589844 13238.730469 193240000 13238.730469
"2007-08-31" 13240.839844 13428.950195 13240.839844 13357.740234 234920000 13357.740234
"2007-09-04" 13358.389648 13494.05957 13317.5 13448.860352 262260000 13448.860352
"2007-09-05" 13442.849609 13443.169922 13248.240234 13305.469727 231850000 13305.469727
"2007-09-06" 13306.44043 13398.709961 13274.820312 13363.349609 203600000 13363.349609
"2007-09-07" 13360.740234 13360.830078 13082.169922 13113.379883 238300000 13113.379883
"2007-09-10" 13116.389648 13207.19043 13021.929688 13127.849609 221760000 13127.849609
"2007-09-11" 13129.400391 13325.950195 13129.150391 13308.389648 200160000 13308.389648
"2007-09-12" 13298.30957 13360.009766 13263.030273 13291.650391 195280000 13291.650391
"2007-09-13" 13292.379883 13469.269531 13292.379883 13424.879883 209950000 13424.879883
"2007-09-14" 13421.389648 13459.75 13323.839844 13442.519531 204780000 13442.519531
"2007-09-17" 13441.950195 13451.540039 13362.370117 13403.419922 169710000 13403.419922
"2007-09-18" 13403.179688 13739.959961 13403.179688 13739.389648 277620000 13739.389648
"2007-09-19" 13740.610352 13867.5 13739.879883 13815.55957 276590000 13815.55957
"2007-09-20" 13813.519531 13822.139648 13741.009766 13766.700195 200880000 13766.700195
"2007-09-21" 13768.330078 13877.169922 13768.25 13820.19043 419390000 13820.19043
"2007-09-24" 13821.570312 13874.410156 13750.929688 13759.05957 236690000 13759.05957
"2007-09-25" 13757.839844 13787.19043 13696.30957 13778.650391 213040000 13778.650391
"2007-09-26" 13779.299805 13915.790039 13779.299805 13878.150391 206560000 13878.150391
"2007-09-27" 13879.530273 13920.419922 13868.150391 13912.94043 156920000 13912.94043
"2007-09-28" 13912.94043 13924.80957 13850.269531 13895.629883 203030000 13895.629883
"2007-10-01" 13895.709961 14115.509766 13893.509766 14087.549805 205720000 14087.549805
"2007-10-02" 14087.139648 14107.469727 14012.110352 14047.30957 169270000 14047.30957
"2007-10-03" 14038.860352 14038.94043 13947.730469 13968.049805 178920000 13968.049805
"2007-10-04" 13967.889648 14010.410156 13951.629883 13974.30957 143300000 13974.30957
"2007-10-05" 13969.070312 14124.540039 13968.830078 14066.009766 183540000 14066.009766
"2007-10-08" 14065.360352 14067.959961 14009.669922 14043.730469 116420000 14043.730469
"2007-10-09" 14043.730469 14166.969727 14034.389648 14164.530273 176740000 14164.530273
"2007-10-10" 14165.019531 14165.019531 14009.509766 14078.69043 163280000 14078.69043
"2007-10-11" 14079.099609 14198.099609 13950.25 14015.120117 235090000 14015.120117
"2007-10-12" 14016.339844 14101.769531 14013.740234 14093.080078 178740000 14093.080078
"2007-10-15" 14092.429688 14118.519531 13904.320312 13984.799805 220490000 13984.799805
"2007-10-16" 13986.339844 13992.030273 13877.900391 13912.94043 229920000 13912.94043
"2007-10-17" 13920.660156 14012.839844 13774.669922 13892.540039 315420000 13892.540039
"2007-10-18" 13887.900391 13913.75 13820.349609 13888.959961 205540000 13888.959961
"2007-10-19" 13888.469727 13888.469727 13511.94043 13522.019531 332350000 13522.019531
"2007-10-22" 13521.620117 13587.219727 13407.490234 13566.969727 229440000 13566.969727
"2007-10-23" 13568.929688 13684.599609 13540.879883 13676.230469 206550000 13676.230469
"2007-10-24" 13675.580078 13690.450195 13470.160156 13675.25 259150000 13675.25
"2007-10-25" 13677.849609 13741.259766 13547.629883 13671.919922 274330000 13671.919922
"2007-10-26" 13675.660156 13811.25 13675.25 13806.700195 311390000 13806.700195
"2007-10-29" 13807.349609 13901.400391 13805.30957 13870.259766 207930000 13870.259766
"2007-10-30" 13869.040039 13869.290039 13778.410156 13792.469727 189730000 13792.469727
"2007-10-31" 13792.05957 13962.530273 13767.679688 13930.009766 277660000 13930.009766
"2007-11-01" 13924.160156 13924.160156 13548.929688 13567.870117 335560000 13567.870117
"2007-11-02" 13569.900391 13632.900391 13446.019531 13595.099609 279780000 13595.099609
"2007-11-05" 13592.580078 13618.269531 13446.910156 13543.400391 259590000 13543.400391
"2007-11-06" 13542.339844 13669.719727 13511.860352 13660.94043 252360000 13660.94043
"2007-11-07" 13646.719727 13647.290039 13285.629883 13300.019531 273050000 13300.019531
"2007-11-08" 13299.700195 13354 13079.480469 13266.290039 403680000 13266.290039
"2007-11-09" 13261.169922 13262.139648 13017.299805 13042.740234 356840000 13042.740234
"2007-11-12" 13039.160156 13162.639648 12981.040039 12987.549805 291980000 12987.549805
"2007-11-13" 12975.110352 13319.450195 12975.110352 13307.089844 298250000 13307.089844
"2007-11-14" 13305.469727 13367.169922 13197.839844 13231.009766 267510000 13231.009766
"2007-11-15" 13231.009766 13262.139648 13055.830078 13110.049805 242570000 13110.049805
"2007-11-16" 13109.480469 13211.169922 13050.549805 13176.790039 314920000 13176.790039
"2007-11-19" 13176.299805 13176.299805 12937.629883 12958.44043 285790000 12958.44043
"2007-11-20" 12955.919922 13107.370117 12839.679688 13010.139648 325810000 13010.139648
"2007-11-21" 13006.650391 13007.709961 12786.030273 12799.040039 284550000 12799.040039
"2007-11-23" 12796.070312 12980.879883 12796.070312 12980.879883 122250000 12980.879883
"2007-11-26" 12979.990234 13037.299805 12724.089844 12743.44043 265610000 12743.44043
"2007-11-27" 12744.780273 12991.849609 12744.780273 12958.44043 296070000 12958.44043
"2007-11-28" 12958.040039 13325.870117 12958.040039 13289.450195 310080000 13289.450195
"2007-11-29" 13287.910156 13346.269531 13214.75 13311.730469 201410000 13311.730469
"2007-11-30" 13314.25 13466.990234 13281.650391 13371.719727 312570000 13371.719727
"2007-12-03" 13368.219727 13407.240234 13296.280273 13314.570312 212170000 13314.570312
"2007-12-04" 13311.240234 13316.280273 13237.589844 13248.730469 204940000 13248.730469
"2007-12-05" 13244.009766 13460.240234 13244.009766 13444.959961 256800000 13444.959961
"2007-12-06" 13445.849609 13632.900391 13426.179688 13619.889648 197270000 13619.889648
"2007-12-07" 13618.269531 13668.099609 13601.360352 13625.580078 179420000 13625.580078
"2007-12-10" 13623.549805 13754.019531 13623.549805 13727.030273 190220000 13727.030273
"2007-12-11" 13726.870117 13780.110352 13413.740234 13432.769531 280630000 13432.769531
"2007-12-12" 13434.799805 13704.519531 13321.639648 13473.900391 310470000 13473.900391
"2007-12-13" 13473.980469 13527.629883 13353.919922 13517.959961 248800000 13517.959961
"2007-12-14" 13515.110352 13515.360352 13332.129883 13339.849609 245590000 13339.849609
"2007-12-17" 13339.200195 13339.450195 13158.419922 13167.200195 243400000 13167.200195
"2007-12-18" 13168.660156 13279.459961 13092 13232.469727 233020000 13232.469727
"2007-12-19" 13231.980469 13300.429688 13146.790039 13207.269531 208330000 13207.269531
"2007-12-20" 13206.459961 13288.400391 13153.620117 13245.639648 203910000 13245.639648
"2007-12-21" 13241.660156 13473.980469 13241.570312 13450.650391 430600000 13450.650391
"2007-12-24" 13450.730469 13563.480469 13449.269531 13550.040039 86400000 13550.040039
"2007-12-26" 13547.950195 13563.320312 13492.679688 13551.69043 122410000 13551.69043
"2007-12-27" 13549.169922 13551.040039 13349.280273 13359.610352 145770000 13359.610352
"2007-12-28" 13361.230469 13451.379883 13298.150391 13365.870117 142930000 13365.870117
"2007-12-31" 13364.160156 13364.730469 13246.530273 13264.820312 167240000 13264.820312
"2008-01-02" 13261.820312 13279.540039 12991.370117 13043.959961 239580000 13043.959961
"2008-01-03" 13044.120117 13137.929688 13023.55957 13056.719727 200620000 13056.719727
"2008-01-04" 13046.55957 13046.719727 12789.040039 12800.179688 304210000 12800.179688
"2008-01-07" 12801.150391 12884.150391 12733.839844 12827.490234 306700000 12827.490234
"2008-01-08" 12820.900391 12906.419922 12565.410156 12589.070312 322690000 12589.070312
"2008-01-09" 12590.209961 12738.639648 12501.759766 12735.30957 332900000 12735.30957
"2008-01-10" 12733.110352 12931.290039 12632.150391 12853.089844 325330000 12853.089844
"2008-01-11" 12850.740234 12851.139648 12543.870117 12606.299805 301890000 12606.299805
"2008-01-14" 12613.780273 12794.570312 12613.700195 12778.150391 245370000 12778.150391
"2008-01-15" 12777.5 12777.5 12488.759766 12501.110352 339700000 12501.110352
"2008-01-16" 12476.80957 12613.129883 12392.269531 12466.160156 500040000 12466.160156
"2008-01-17" 12467.049805 12517.610352 12125.55957 12159.209961 439830000 12159.209961
"2008-01-18" 12159.94043 12341.540039 12022.480469 12099.299805 483300000 12099.299805
"2008-01-22" 12092.719727 12092.719727 11634.820312 11971.19043 506500000 11971.19043
"2008-01-23" 11969.080078 12276.669922 11644.80957 12270.169922 536520000 12270.169922
"2008-01-24" 12272.69043 12399.179688 12241.799805 12378.610352 387900000 12378.610352
"2008-01-25" 12391.700195 12486.889648 12183.679688 12207.169922 393660000 12207.169922
"2008-01-28" 12205.709961 12386.009766 12112.139648 12383.889648 278990000 12383.889648
"2008-01-29" 12385.19043 12503.150391 12346.990234 12480.299805 285090000 12480.299805
"2008-01-30" 12480.139648 12681.410156 12406.169922 12442.830078 334680000 12442.830078
"2008-01-31" 12438.280273 12702.379883 12249.929688 12650.360352 394330000 12650.360352
"2008-02-01" 12638.169922 12767.740234 12602.320312 12743.19043 379580000 12743.19043
"2008-02-04" 12743.110352 12749.780273 12621.830078 12635.160156 237410000 12635.160156
"2008-02-05" 12631.849609 12631.929688 12264.070312 12265.129883 334380000 12265.129883
"2008-02-06" 12257.25 12390.320312 12178.150391 12200.099609 296360000 12200.099609
"2008-02-07" 12196.200195 12332.519531 12120.44043 12247 326200000 12247
"2008-02-08" 12248.469727 12281.879883 12103.370117 12182.129883 262200000 12182.129883
"2008-02-11" 12181.889648 12252.120117 12069.469727 12240.009766 268100000 12240.009766
"2008-02-12" 12241.55957 12469.410156 12241.55957 12373.410156 256970000 12373.410156
"2008-02-13" 12368.120117 12573.129883 12367.799805 12552.240234 236300000 12552.240234
"2008-02-14" 12551.509766 12557.610352 12361.459961 12376.980469 233790000 12376.980469
"2008-02-15" 12376.660156 12376.660156 12278.620117 12348.209961 289800000 12348.209961
"2008-02-19" 12349.589844 12505.25 12304.080078 12337.219727 257550000 12337.219727
"2008-02-20" 12333.30957 12464.05957 12227.719727 12427.259766 297990000 12427.259766
"2008-02-21" 12426.849609 12503.459961 12247.339844 12284.299805 293420000 12284.299805
"2008-02-22" 12281.089844 12397.790039 12155.259766 12381.019531 307090000 12381.019531
"2008-02-25" 12380.769531 12584.620117 12341.040039 12570.219727 288600000 12570.219727
"2008-02-26" 12569.480469 12734.179688 12512.410156 12684.919922 291760000 12684.919922
"2008-02-27" 12683.540039 12756.55957 12609.370117 12694.280273 263720000 12694.280273
"2008-02-28" 12689.280273 12689.44043 12536.429688 12582.179688 247270000 12582.179688
"2008-02-29" 12579.580078 12580.150391 12223.570312 12266.389648 351870000 12266.389648
"2008-03-03" 12264.360352 12281.370117 12161.049805 12258.900391 259730000 12258.900391
"2008-03-04" 12259.139648 12259.230469 12032.419922 12213.799805 347720000 12213.799805
"2008-03-05" 12204.929688 12349.669922 12140.530273 12254.990234 304570000 12254.990234
"2008-03-06" 12254.589844 12254.589844 12026.070312 12040.389648 283100000 12040.389648
"2008-03-07" 12039.089844 12094.209961 11819.69043 11893.69043 307580000 11893.69043
"2008-03-10" 11893.040039 11926.5 11731.599609 11740.150391 312020000 11740.150391
"2008-03-11" 11741.330078 12160.799805 11741.009766 12156.80957 372330000 12156.80957
"2008-03-12" 12148.610352 12303.349609 12092.25 12110.240234 288130000 12110.240234
"2008-03-13" 12096.490234 12215.349609 11875.780273 12145.740234 336260000 12145.740234
"2008-03-14" 12146.389648 12193.610352 11832.719727 11951.089844 380810000 11951.089844
"2008-03-17" 11946.450195 12076.219727 11756.599609 11972.25 382890000 11972.25
"2008-03-18" 11975.919922 12392.660156 11975.839844 12392.660156 367780000 12392.660156
"2008-03-19" 12391.519531 12461.530273 12095.099609 12099.660156 328460000 12099.660156
"2008-03-20" 12102.429688 12378.740234 12097.870117 12361.320312 502650000 12361.320312
"2008-03-24" 12361.969727 12622.070312 12361.969727 12548.639648 264320000 12548.639648
"2008-03-25" 12547.339844 12571.839844 12449.080078 12532.599609 237650000 12532.599609
"2008-03-26" 12531.790039 12531.950195 12376.700195 12422.860352 235020000 12422.860352
"2008-03-27" 12421.879883 12476.759766 12293.339844 12302.459961 235390000 12302.459961
"2008-03-28" 12303.919922 12382.160156 12196.870117 12216.400391 209000000 12216.400391
"2008-03-31" 12215.919922 12326.469727 12176.110352 12262.889648 273610000 12262.889648
"2008-04-01" 12266.639648 12659.820312 12266.469727 12654.360352 295530000 12654.360352
"2008-04-02" 12651.669922 12696.290039 12555.169922 12608.919922 232760000 12608.919922
"2008-04-03" 12605.830078 12675.120117 12527.75 12626.030273 183870000 12626.030273
"2008-04-04" 12626.030273 12688.480469 12528.160156 12609.419922 181260000 12609.419922
"2008-04-07" 12612.589844 12733.660156 12583.280273 12612.429688 198070000 12612.429688
"2008-04-08" 12602.660156 12607.299805 12525.799805 12576.44043 197200000 12576.44043
"2008-04-09" 12574.650391 12621.549805 12468.969727 12527.259766 194950000 12527.259766
"2008-04-10" 12526.780273 12649.30957 12497.219727 12581.980469 227330000 12581.980469
"2008-04-11" 12579.780273 12580.269531 12302.05957 12325.419922 286850000 12325.419922
"2008-04-14" 12324.769531 12367.599609 12280.400391 12302.05957 216010000 12302.05957
"2008-04-15" 12302.05957 12387.790039 12269.80957 12362.469727 208950000 12362.469727
"2008-04-16" 12371.509766 12625.780273 12371.509766 12619.269531 269490000 12619.269531
"2008-04-17" 12617.400391 12656.55957 12563.25 12620.490234 217000000 12620.490234
"2008-04-18" 12626.759766 12893.980469 12626.759766 12849.360352 304030000 12849.360352
"2008-04-21" 12850.910156 12850.910156 12751.169922 12825.019531 192400000 12825.019531
"2008-04-22" 12825.019531 12825.259766 12656.55957 12720.230469 214950000 12720.230469
"2008-04-23" 12721.450195 12837.389648 12703.049805 12763.219727 244120000 12763.219727
"2008-04-24" 12764.679688 12942.259766 12706.629883 12848.950195 249920000 12848.950195
"2008-04-25" 12848.379883 12909.200195 12742.780273 12891.860352 240760000 12891.860352
"2008-04-28" 12890.759766 12938.759766 12857.5 12871.75 222300000 12871.75
"2008-04-29" 12870.370117 12889.830078 12804.660156 12831.94043 218020000 12831.94043
"2008-04-30" 12831.450195 13010 12808.980469 12820.129883 255070000 12820.129883
"2008-05-01" 12818.339844 13029.049805 12793.099609 13010 245480000 13010
"2008-05-02" 13012.530273 13132.459961 12981.830078 13058.200195 205410000 13058.200195
"2008-05-05" 13056.570312 13058.450195 12939.740234 12969.540039 197810000 12969.540039
"2008-05-06" 12968.889648 13046.150391 12863.200195 13020.830078 199370000 13020.830078
"2008-05-07" 13010.820312 13036.709961 12796.19043 12814.349609 235000000 12814.349609
"2008-05-08" 12814.349609 12909.860352 12794.80957 12866.780273 195570000 12866.780273
"2008-05-09" 12860.679688 12861.410156 12715.019531 12745.879883 180240000 12745.879883
"2008-05-12" 12745.549805 12904.160156 12740.5 12876.30957 198110000 12876.30957
"2008-05-13" 12872.080078 12891.370117 12780.969727 12832.179688 236710000 12832.179688
"2008-05-14" 12825.120117 12993.150391 12825.120117 12898.379883 206820000 12898.379883
"2008-05-15" 12891.290039 12999.5 12854.980469 12992.660156 217780000 12992.660156
"2008-05-16" 12992.740234 13001.94043 12893.490234 12986.799805 249260000 12986.799805
"2008-05-19" 12985.410156 13136.69043 12963.759766 13028.160156 193770000 13028.160156
"2008-05-20" 13026.040039 13026.040039 12781.780273 12828.679688 265220000 12828.679688
"2008-05-21" 12824.94043 12862.469727 12573.669922 12601.19043 265810000 12601.19043
"2008-05-22" 12597.69043 12669.339844 12591.339844 12625.620117 216360000 12625.620117
"2008-05-23" 12620.900391 12621.959961 12460.089844 12479.629883 190210000 12479.629883
"2008-05-27" 12479.629883 12572.530273 12442.589844 12548.349609 201530000 12548.349609
"2008-05-28" 12542.900391 12601.929688 12495.269531 12594.030273 213680000 12594.030273
"2008-05-29" 12593.870117 12726.660156 12554.700195 12646.219727 206420000 12646.219727
"2008-05-30" 12647.360352 12689.700195 12617.400391 12638.320312 210230000 12638.320312
"2008-06-02" 12637.669922 12638.080078 12427.769531 12503.820312 199090000 12503.820312
"2008-06-03" 12503.200195 12554.049805 12342.120117 12402.849609 227460000 12402.849609
"2008-06-04" 12391.860352 12496.160156 12338.780273 12390.480469 238590000 12390.480469
"2008-06-05" 12388.80957 12610.959961 12388.80957 12604.450195 236160000 12604.450195
"2008-06-06" 12602.740234 12603.070312 12192.05957 12209.80957 307820000 12209.80957
"2008-06-09" 12210.129883 12331.860352 12195.320312 12280.320312 266350000 12280.320312
"2008-06-10" 12277.709961 12369.230469 12206.959961 12289.759766 240760000 12289.759766
"2008-06-11" 12286.339844 12286.669922 12079.129883 12083.769531 247120000 12083.769531
"2008-06-12" 12089.629883 12269.240234 12076.929688 12141.580078 260960000 12141.580078
"2008-06-13" 12144.589844 12310.280273 12144.589844 12307.349609 247980000 12307.349609
"2008-06-16" 12306.860352 12319.719727 12212.25 12269.080078 222140000 12269.080078
"2008-06-17" 12269.650391 12322.820312 12150.290039 12160.299805 174690000 12160.299805
"2008-06-18" 12158.679688 12158.679688 11993.639648 12029.05957 212900000 12029.05957
"2008-06-19" 12029.05957 12114.790039 11978.330078 12063.089844 230920000 12063.089844
"2008-06-20" 12062.19043 12062.19043 11818.830078 11842.69043 429700000 11842.69043
"2008-06-23" 11843.830078 11986.959961 11731.05957 11842.360352 182870000 11842.360352
"2008-06-24" 11842.360352 11904.320312 11725.519531 11807.429688 225270000 11807.429688
"2008-06-25" 11805.30957 11924.19043 11789.360352 11811.830078 236160000 11811.830078
"2008-06-26" 11808.570312 11808.730469 11453.419922 11453.419922 302550000 11453.419922
"2008-06-27" 11452.849609 11485.25 11297.990234 11346.509766 338250000 11346.509766
"2008-06-30" 11345.700195 11437.299805 11287.55957 11350.009766 282210000 11350.009766
"2008-07-01" 11344.639648 11407.900391 11183.429688 11382.259766 299590000 11382.259766
"2008-07-02" 11382.339844 11434.120117 11214.370117 11215.509766 230690000 11215.509766
"2008-07-03" 11216 11337.480469 11157.209961 11288.540039 176910000 11288.540039
"2008-07-07" 11289.19043 11399.110352 11120.740234 11231.959961 248240000 11231.959961
"2008-07-08" 11225.030273 11391.129883 11174.879883 11384.209961 271500000 11384.209961
"2008-07-09" 11381.929688 11418.240234 11141.990234 11147.44043 227100000 11147.44043
"2008-07-10" 11148.009766 11270.299805 11086.950195 11229.019531 248010000 11229.019531
"2008-07-11" 11226.169922 11241.070312 10977.679688 11100.540039 275010000 11100.540039
"2008-07-14" 11103.639648 11239.040039 11003.650391 11055.19043 205360000 11055.19043
"2008-07-15" 11050.799805 11123.669922 10827.709961 10962.540039 331390000 10962.540039
"2008-07-16" 10961.889648 11244.169922 10918.330078 11239.280273 307590000 11239.280273
"2008-07-17" 11238.389648 11446.660156 11209.55957 11446.660156 335260000 11446.660156
"2008-07-18" 11436.55957 11510.820312 11381.929688 11496.570312 378610000 11496.570312
"2008-07-21" 11495.019531 11559.669922 11423.94043 11467.339844 212850000 11467.339844
"2008-07-22" 11457.900391 11616.660156 11387.389648 11602.5 273690000 11602.5
"2008-07-23" 11603.389648 11698.169922 11558.290039 11632.379883 264520000 11632.379883
"2008-07-24" 11630.339844 11634.490234 11345.370117 11349.280273 241140000 11349.280273
"2008-07-25" 11341.139648 11443.80957 11325.099609 11370.69043 190920000 11370.69043
"2008-07-28" 11369.469727 11369.549805 11125.129883 11131.080078 197550000 11131.080078
"2008-07-29" 11133.44043 11398.379883 11128.05957 11397.55957 206930000 11397.55957
"2008-07-30" 11397.55957 11586.620117 11397.55957 11583.69043 208520000 11583.69043
"2008-07-31" 11577.990234 11578.889648 11363.69043 11378.019531 220200000 11378.019531
"2008-08-01" 11379.889648 11425.730469 11267.049805 11326.320312 189700000 11326.320312
"2008-08-04" 11326.320312 11382.169922 11221.530273 11284.150391 170250000 11284.150391
"2008-08-05" 11286.019531 11615.929688 11286.019531 11615.769531 234990000 11615.769531
"2008-08-06" 11603.639648 11685.459961 11521.320312 11656.070312 180060000 11656.070312
"2008-08-07" 11655.419922 11655.580078 11416.700195 11431.429688 229610000 11431.429688
"2008-08-08" 11432.089844 11759.959961 11388.040039 11734.320312 212830000 11734.320312
"2008-08-11" 11729.669922 11867.110352 11675.530273 11782.349609 183190000 11782.349609
"2008-08-12" 11781.700195 11782.349609 11601.519531 11642.469727 173590000 11642.469727
"2008-08-13" 11632.80957 11633.780273 11453.339844 11532.959961 182550000 11532.959961
"2008-08-14" 11532.070312 11718.280273 11450.889648 11615.929688 159790000 11615.929688
"2008-08-15" 11611.209961 11709.889648 11599.730469 11659.900391 215040000 11659.900391
"2008-08-18" 11659.650391 11690.429688 11434.120117 11479.389648 156290000 11479.389648
"2008-08-19" 11478.089844 11478.169922 11318.5 11348.549805 171580000 11348.549805
"2008-08-20" 11345.94043 11454.150391 11290.580078 11417.429688 144880000 11417.429688
"2008-08-21" 11415.230469 11476.209961 11315.570312 11430.209961 130020000 11430.209961
"2008-08-22" 11426.790039 11632.129883 11426.790039 11628.05957 138790000 11628.05957
"2008-08-25" 11626.19043 11626.269531 11362.629883 11386.25 148610000 11386.25
"2008-08-26" 11383.55957 11436.240234 11340.410156 11412.870117 119800000 11412.870117
"2008-08-27" 11412.459961 11554.459961 11381.769531 11502.509766 120580000 11502.509766
"2008-08-28" 11499.870117 11715.179688 11499.790039 11715.179688 149150000 11715.179688
"2008-08-29" 11713.230469 11713.230469 11543.389648 11543.959961 166910000 11543.959961
"2008-09-02" 11545.629883 11790.169922 11471.900391 11516.919922 177090000 11516.919922
"2008-09-03" 11506.009766 11554.379883 11416.530273 11532.879883 174250000 11532.879883
"2008-09-04" 11532.480469 11532.480469 11176.019531 11188.230469 229200000 11188.230469
"2008-09-05" 11185.629883 11245.150391 11037.849609 11220.959961 198300000 11220.959961
"2008-09-08" 11224.870117 11570.660156 11224.790039 11510.740234 273000000 11510.740234
"2008-09-09" 11514.730469 11577.5 11230.730469 11230.730469 257300000 11230.730469
"2008-09-10" 11233.910156 11380.629883 11215.259766 11268.919922 214260000 11268.919922
"2008-09-11" 11264.44043 11445.679688 11098.669922 11433.709961 247820000 11433.709961
"2008-09-12" 11429.320312 11459.929688 11280.400391 11421.990234 238890000 11421.990234
"2008-09-15" 11416.370117 11416.450195 10917.509766 10917.509766 432970000 10917.509766
"2008-09-16" 10905.620117 11093.219727 10742.700195 11059.019531 494760000 11059.019531
"2008-09-17" 11056.580078 11057.30957 10595.900391 10609.660156 463200000 10609.660156
"2008-09-18" 10609.009766 11076.44043 10459.44043 11019.69043 488060000 11019.69043
"2008-09-19" 11027.509766 11483.049805 11026.700195 11388.44043 655110000 11388.44043
"2008-09-22" 11394.419922 11394.580078 10992.200195 11015.69043 213210000 11015.69043
"2008-09-23" 11015.69043 11143.209961 10833.94043 10854.169922 204480000 10854.169922
"2008-09-24" 10850.019531 10928.400391 10753.570312 10825.169922 183630000 10825.169922
"2008-09-25" 10827.169922 11129.19043 10827.009766 11022.05957 218530000 11022.05957
"2008-09-26" 11019.040039 11168.05957 10868.820312 11143.129883 232560000 11143.129883
"2008-09-29" 11139.620117 11139.94043 10365.450195 10365.450195 385940000 10365.450195
"2008-09-30" 10371.580078 10868.900391 10371.419922 10850.660156 319770000 10850.660156
"2008-10-01" 10847.400391 10882.519531 10631.950195 10831.070312 256670000 10831.070312
"2008-10-02" 10825.540039 10825.540039 10439.519531 10482.849609 395330000 10482.849609
"2008-10-03" 10483.959961 10796.259766 10310.25 10325.379883 299690000 10325.379883
"2008-10-06" 10322.519531 10322.759766 9525.320312 9955.5 391460000 9955.5
"2008-10-07" 9955.419922 10124.030273 9436.669922 9447.110352 362520000 9447.110352
"2008-10-08" 9437.230469 9628.070312 9194.780273 9258.099609 479270000 9258.099609
"2008-10-09" 9261.69043 9448.139648 8579.19043 8579.19043 436740000 8579.19043
"2008-10-10" 8568.669922 8901.280273 7882.509766 8451.19043 674920000 8451.19043
"2008-10-13" 8462.419922 9427.990234 8462.179688 9387.610352 399290000 9387.610352
"2008-10-14" 9388.969727 9794.370117 9085.429688 9310.990234 412740000 9310.990234
"2008-10-15" 9301.910156 9308.759766 8530.120117 8577.910156 374350000 8577.910156
"2008-10-16" 8577.040039 9013.269531 8197.669922 8979.259766 422450000 8979.259766
"2008-10-17" 8975.349609 9281.120117 8718.25 8852.219727 360600000 8852.219727
"2008-10-20" 8852.299805 9266.629883 8852.219727 9265.429688 241400000 9265.429688
"2008-10-21" 9262.799805 9284.549805 9004.269531 9033.660156 231160000 9033.660156
"2008-10-22" 9027.839844 9027.839844 8335.299805 8519.209961 348840000 8519.209961
"2008-10-23" 8519.769531 8795.990234 8243.549805 8691.25 340740000 8691.25
"2008-10-24" 8683.209961 8683.209961 8187.47998 8378.950195 335680000 8378.950195
"2008-10-27" 8375.919922 8599.099609 8143.589844 8175.77002 281180000 8175.77002
"2008-10-28" 8178.720215 9082.080078 8174.72998 9065.120117 372160000 9065.120117
"2008-10-29" 9062.330078 9363.320312 8890.290039 8990.959961 316230000 8990.959961
"2008-10-30" 9004.660156 9266.469727 8976.870117 9180.69043 267210000 9180.69043
"2008-10-31" 9179.089844 9454.360352 9119.200195 9325.009766 310950000 9325.009766
"2008-11-03" 9326.040039 9410.549805 9255.480469 9319.830078 180970000 9319.830078
"2008-11-04" 9323.889648 9653.950195 9323.889648 9625.280273 254930000 9625.280273
"2008-11-05" 9616.599609 9616.599609 9111.469727 9139.269531 264640000 9139.269531
"2008-11-06" 9134.009766 9155.44043 8637.169922 8695.790039 344350000 8695.790039
"2008-11-07" 8696.030273 8961.570312 8696.030273 8943.80957 246300000 8943.80957
"2008-11-10" 8946.599609 9159.580078 8760.459961 8870.540039 221230000 8870.540039
"2008-11-11" 8864.320312 8867.910156 8560.709961 8693.959961 257270000 8693.959961
"2008-11-12" 8684.519531 8684.599609 8265.290039 8282.660156 314660000 8282.660156
"2008-11-13" 8281.139648 8876.589844 7965.419922 8835.25 476600000 8835.25
"2008-11-14" 8822.19043 8923.179688 8469.990234 8497.30957 304370000 8497.30957
"2008-11-17" 8494.839844 8571.299805 8246.889648 8273.580078 278220000 8273.580078
"2008-11-18" 8273.339844 8477.950195 8105.439941 8424.75 366390000 8424.75
"2008-11-19" 8420.69043 8504.639648 7987.080078 7997.279785 350470000 7997.279785
"2008-11-20" 7995.529785 8187.399902 7506.970215 7552.290039 528130000 7552.290039
"2008-11-21" 7552.370117 8071.75 7449.379883 8046.419922 569010000 8046.419922
"2008-11-24" 8048.089844 8599.019531 8048.089844 8443.389648 491890000 8443.389648
"2008-11-25" 8445.139648 8607.379883 8281.459961 8479.469727 374020000 8479.469727
"2008-11-26" 8464.490234 8726.610352 8311.169922 8726.610352 283920000 8726.610352
"2008-11-28" 8724.700195 8831.349609 8672.69043 8829.040039 155510000 8829.040039
"2008-12-01" 8826.889648 8827.049805 8141.359863 8149.089844 321010000 8149.089844
"2008-12-02" 8153.75 8437.169922 8143.509766 8419.089844 307520000 8419.089844
"2008-12-03" 8409.139648 8624.19043 8234.150391 8591.69043 294680000 8591.69043
"2008-12-04" 8587.070312 8631.990234 8259.400391 8376.240234 280880000 8376.240234
"2008-12-05" 8376.080078 8686.469727 8118.5 8635.419922 346370000 8635.419922
"2008-12-08" 8637.650391 9026.410156 8637.490234 8934.179688 358970000 8934.179688
"2008-12-09" 8934.099609 8934.099609 8651.740234 8691.330078 284950000 8691.330078
"2008-12-10" 8693 8879.219727 8646.330078 8761.419922 232830000 8761.419922
"2008-12-11" 8750.129883 8809.450195 8512.759766 8565.089844 290540000 8565.089844
"2008-12-12" 8563.099609 8682.570312 8347.80957 8629.679688 271030000 8629.679688
"2008-12-15" 8628.80957 8676.280273 8469.030273 8564.530273 229940000 8564.530273
"2008-12-16" 8565.650391 8958.790039 8565.650391 8924.139648 337190000 8924.139648
"2008-12-17" 8921.910156 8961.259766 8778.070312 8824.339844 239260000 8824.339844
"2008-12-18" 8823.94043 8883.360352 8527.410156 8604.990234 274080000 8604.990234
"2008-12-19" 8606.5 8787.230469 8550.429688 8579.110352 550150000 8579.110352
"2008-12-22" 8573.370117 8601.410156 8372.019531 8519.69043 211090000 8519.69043
"2008-12-23" 8518.650391 8604.120117 8391.299805 8419.490234 174640000 8419.490234
"2008-12-24" 8416.860352 8498.5 8416.860352 8468.480469 66930000 8468.480469
"2008-12-26" 8468.709961 8533.070312 8461.780273 8515.549805 86760000 8515.549805
"2008-12-29" 8515.870117 8530.679688 8364.05957 8483.929688 153730000 8483.929688
"2008-12-30" 8487.509766 8675.240234 8487.509766 8668.389648 162560000 8668.389648
"2008-12-31" 8666.480469 8842.660156 8664.889648 8776.389648 226760000 8776.389648
"2009-01-02" 8772.25 9065.280273 8760.780273 9034.69043 213700000 9034.69043
"2009-01-05" 9027.129883 9034.370117 8892.360352 8952.889648 233760000 8952.889648
"2009-01-06" 8954.570312 9088.05957 8940.950195 9015.099609 215410000 9015.099609
"2009-01-07" 8996.94043 8996.94043 8719.919922 8769.700195 266710000 8769.700195
"2009-01-08" 8769.94043 8770.019531 8651.19043 8742.459961 226620000 8742.459961
"2009-01-09" 8738.799805 8769.620117 8576.959961 8599.179688 204300000 8599.179688
"2009-01-12" 8599.259766 8602.599609 8421.080078 8473.969727 273550000 8473.969727
"2009-01-13" 8474.610352 8522.080078 8376.879883 8448.55957 304050000 8448.55957
"2009-01-14" 8446.009766 8446.25 8140.720215 8200.139648 355050000 8200.139648
"2009-01-15" 8196.240234 8286.160156 7995.129883 8212.490234 436660000 8212.490234
"2009-01-16" 8215.669922 8341.200195 8109.339844 8281.219727 439360000 8281.219727
"2009-01-20" 8279.629883 8291.980469 7939.930176 7949.089844 419200000 7949.089844
"2009-01-21" 7949.169922 8243.549805 7936.189941 8228.099609 410040000 8228.099609
"2009-01-22" 8224.429688 8224.830078 7957.140137 8122.799805 420040000 8122.799805
"2009-01-23" 8108.790039 8152.589844 7909.029785 8077.560059 370510000 8077.560059
"2009-01-26" 8078.040039 8231.679688 8023.160156 8116.029785 316720000 8116.029785
"2009-01-27" 8117.390137 8225.790039 8083.140137 8174.72998 247750000 8174.72998
"2009-01-28" 8175.930176 8405.870117 8175.930176 8375.450195 357940000 8375.450195
"2009-01-29" 8373.05957 8373.139648 8137.939941 8149.009766 247450000 8149.009766
"2009-01-30" 8149.009766 8195.759766 7961.919922 8000.859863 303160000 8000.859863
"2009-02-02" 8000.620117 8000.620117 7867.370117 7936.75 293890000 7936.75
"2009-02-03" 7936.990234 8111.569824 7905.52002 8078.359863 313090000 8078.359863
"2009-02-04" 8070.319824 8162.149902 7929.259766 7956.660156 345520000 7956.660156
"2009-02-05" 7954.830078 8107.830078 7845.310059 8063.069824 390980000 8063.069824
"2009-02-06" 8056.379883 8312.370117 8052.240234 8280.589844 396380000 8280.589844
"2009-02-09" 8281.379883 8315.070312 8196.240234 8270.870117 289280000 8270.870117
"2009-02-10" 8269.360352 8269.44043 7848.740234 7888.879883 449890000 7888.879883
"2009-02-11" 7887.049805 7983.740234 7852.160156 7939.529785 270280000 7939.529785
"2009-02-12" 7931.970215 7938.819824 7693.97998 7932.759766 331960000 7932.759766
"2009-02-13" 7933 7970.839844 7840.450195 7850.410156 251960000 7850.410156
"2009-02-17" 7845.629883 7845.629883 7551.009766 7552.600098 332850000 7552.600098
"2009-02-18" 7546.350098 7617.759766 7479.970215 7555.629883 268220000 7555.629883
"2009-02-19" 7555.22998 7614.970215 7447.549805 7465.950195 301480000 7465.950195
"2009-02-20" 7461.490234 7469.290039 7249.470215 7365.669922 584900000 7365.669922
"2009-02-23" 7365.990234 7441.02002 7105.939941 7114.779785 406150000 7114.779785
"2009-02-24" 7115.339844 7378.970215 7114.299805 7350.939941 468010000 7350.939941
"2009-02-25" 7349.580078 7404.939941 7156.680176 7270.890137 450270000 7270.890137
"2009-02-26" 7269.060059 7402.310059 7173.560059 7182.080078 321300000 7182.080078
"2009-02-27" 7180.970215 7195.459961 7033.620117 7062.930176 667950000 7062.930176
"2009-03-02" 7056.47998 7058.950195 6755.169922 6763.290039 568670000 6763.290039
"2009-03-03" 6764.810059 6855.290039 6705.629883 6726.02002 445280000 6726.02002
"2009-03-04" 6726.5 6979.220215 6726.419922 6875.839844 464830000 6875.839844
"2009-03-05" 6874.009766 6874.009766 6544.100098 6594.439941 509770000 6594.439941
"2009-03-06" 6595.160156 6755.169922 6469.950195 6626.939941 425170000 6626.939941
"2009-03-09" 6625.740234 6709.609863 6516.859863 6547.049805 365990000 6547.049805
"2009-03-10" 6547.009766 6926.490234 6546.609863 6926.490234 640020000 6926.490234
"2009-03-11" 6923.129883 7015.060059 6867.549805 6930.399902 524430000 6930.399902
"2009-03-12" 6932.390137 7184.709961 6872.25 7170.060059 488690000 7170.060059
"2009-03-13" 7167.350098 7242.620117 7105.859863 7223.97998 479010000 7223.97998
"2009-03-16" 7225.330078 7392.910156 7206.850098 7216.970215 586970000 7216.970215
"2009-03-17" 7218 7396.810059 7172.049805 7395.700195 391880000 7395.700195
"2009-03-18" 7395.700195 7571.640137 7257.27002 7486.580078 584110000 7486.580078
"2009-03-19" 7489.680176 7548.459961 7369.259766 7400.799805 559920000 7400.799805
"2009-03-20" 7402.310059 7460.930176 7257.830078 7278.379883 672950000 7278.379883
"2009-03-23" 7279.25 7780.720215 7278.779785 7775.859863 515600000 7775.859863
"2009-03-24" 7773.470215 7796.569824 7646.990234 7659.970215 379670000 7659.970215
"2009-03-25" 7659.810059 7863.629883 7550.060059 7749.810059 454090000 7749.810059
"2009-03-26" 7752.359863 7931.330078 7752.279785 7924.560059 397260000 7924.560059
"2009-03-27" 7922.569824 7922.569824 7735.950195 7776.180176 323650000 7776.180176
"2009-03-30" 7773.310059 7773.390137 7437.589844 7522.02002 383260000 7522.02002
"2009-03-31" 7523.77002 7725.359863 7523.450195 7608.919922 399840000 7608.919922
"2009-04-01" 7606.129883 7789 7483.870117 7761.600098 361340000 7761.600098
"2009-04-02" 7763.990234 8075.72998 7763.990234 7978.080078 442820000 7978.080078
"2009-04-03" 7980.629883 8019.5 7897.240234 8017.589844 308210000 8017.589844
"2009-04-06" 8016.160156 8016.160156 7862.200195 7975.850098 247400000 7975.850098
"2009-04-07" 7968.919922 7969.080078 7762.080078 7789.560059 276920000 7789.560059
"2009-04-08" 7788.680176 7887.52002 7750.850098 7837.109863 255350000 7837.109863
"2009-04-09" 7839.890137 8087.279785 7839.890137 8083.379883 462060000 8083.379883
"2009-04-13" 8082.02002 8113.410156 7963.75 8057.810059 424250000 8057.810059
"2009-04-14" 8057.410156 8057.410156 7902.259766 7920.180176 513010000 7920.180176
"2009-04-15" 7914.919922 8041.319824 7870.47998 8029.620117 413280000 8029.620117
"2009-04-16" 8029.140137 8168.120117 7962.709961 8125.430176 359470000 8125.430176
"2009-04-17" 8125.430176 8190.660156 8086.879883 8131.330078 537670000 8131.330078
"2009-04-20" 8128.939941 8128.939941 7840.450195 7841.72998 453660000 7841.72998
"2009-04-21" 7841.72998 7979.200195 7791.950195 7969.560059 424030000 7969.560059
"2009-04-22" 7964.779785 8044.830078 7868.009766 7886.569824 387030000 7886.569824
"2009-04-23" 7886.810059 7979.439941 7804.209961 7957.060059 327240000 7957.060059
"2009-04-24" 7957.450195 8127.5 7957.450195 8076.290039 402720000 8076.290039
"2009-04-27" 8073.819824 8122.560059 7987.160156 8025 282990000 8025
"2009-04-28" 8023.560059 8091.660156 7938.97998 8016.950195 274710000 8016.950195
"2009-04-29" 8018.310059 8257.570312 8017.910156 8185.72998 300340000 8185.72998
"2009-04-30" 8188.509766 8307.509766 8136.899902 8168.120117 341400000 8168.120117
"2009-05-01" 8167.410156 8219.80957 8099.310059 8212.410156 237360000 8212.410156
"2009-05-04" 8213.599609 8434.860352 8213.599609 8426.740234 354490000 8426.740234
"2009-05-05" 8425.549805 8458.120117 8362.780273 8410.650391 311490000 8410.650391
"2009-05-06" 8403.480469 8518.570312 8403 8512.280273 454480000 8512.280273
"2009-05-07" 8512.280273 8577.19043 8358 8409.849609 476640000 8409.849609
"2009-05-08" 8410.730469 8587.549805 8410.730469 8574.650391 428420000 8574.650391
"2009-05-11" 8569.230469 8569.230469 8410.330078 8418.769531 332630000 8418.769531
"2009-05-12" 8419.169922 8517.459961 8365.650391 8469.110352 334840000 8469.110352
"2009-05-13" 8461.799805 8462.040039 8262.429688 8284.889648 336930000 8284.889648
"2009-05-14" 8285.919922 8376.639648 8273.900391 8331.320312 323800000 8331.320312
"2009-05-15" 8326.219727 8394.959961 8230.169922 8268.639648 308820000 8268.639648
"2009-05-18" 8270.150391 8511.879883 8270.150391 8504.080078 288280000 8504.080078
"2009-05-19" 8502.480469 8538.009766 8463.540039 8474.849609 277710000 8474.849609
"2009-05-20" 8471.820312 8591.929688 8405.469727 8422.040039 468640000 8422.040039
"2009-05-21" 8416.070312 8416.150391 8221.009766 8292.129883 302280000 8292.129883
"2009-05-22" 8292.209961 8364.139648 8257.169922 8277.320312 244190000 8277.320312
"2009-05-26" 8277.320312 8495.709961 8226.900391 8473.490234 314760000 8473.490234
"2009-05-27" 8473.650391 8496.589844 8289.349609 8300.019531 285990000 8300.019531
"2009-05-28" 8300.5 8434.620117 8246.580078 8403.799805 290730000 8403.799805
"2009-05-29" 8404.040039 8522.950195 8368.519531 8500.330078 361910000 8500.330078
"2009-06-01" 8501.530273 8760.700195 8501.290039 8721.44043 354830000 8721.44043
"2009-06-02" 8721.599609 8787.129883 8693.719727 8740.870117 257560000 8740.870117
"2009-06-03" 8740.070312 8740.389648 8598.379883 8675.240234 252160000 8675.240234
"2009-06-04" 8675.280273 8751.25 8634.570312 8750.240234 237800000 8750.240234
"2009-06-05" 8751.75 8839.400391 8700.410156 8763.129883 254970000 8763.129883
"2009-06-08" 8759.349609 8823.969727 8633.070312 8764.490234 189630000 8764.490234
"2009-06-09" 8764.830078 8803.259766 8725.120117 8763.05957 187930000 8763.05957
"2009-06-10" 8763.660156 8834.929688 8639.950195 8739.019531 219920000 8739.019531
"2009-06-11" 8736.230469 8877.929688 8736.230469 8770.919922 249900000 8770.919922
"2009-06-12" 8770.009766 8805.530273 8716.730469 8799.259766 164020000 8799.259766
"2009-06-15" 8798.5 8798.5 8577.900391 8612.129883 230220000 8612.129883
"2009-06-16" 8612.44043 8643.650391 8499.379883 8504.669922 240690000 8504.669922
"2009-06-17" 8504.360352 8563.009766 8461.290039 8497.179688 237870000 8497.179688
"2009-06-18" 8496.730469 8590.519531 8475.120117 8555.599609 220050000 8555.599609
"2009-06-19" 8556.959961 8616.589844 8496.730469 8539.730469 528710000 8539.730469
"2009-06-22" 8538.519531 8538.830078 8334.549805 8339.009766 291240000 8339.009766
"2009-06-23" 8340.44043 8370.900391 8286.410156 8322.910156 237150000 8322.910156
"2009-06-24" 8323.509766 8428.410156 8259.879883 8299.860352 189430000 8299.860352
"2009-06-25" 8299.25 8490.459961 8259.429688 8472.400391 222540000 8472.400391
"2009-06-26" 8468.540039 8468.769531 8401.360352 8438.389648 307640000 8438.389648
"2009-06-29" 8440.129883 8533.230469 8429.089844 8529.379883 216480000 8529.379883
"2009-06-30" 8528.929688 8560.44043 8393.950195 8447 233340000 8447
"2009-07-01" 8447.530273 8580.469727 8447.530273 8504.05957 184600000 8504.05957
"2009-07-02" 8503 8503.230469 8280.740234 8280.740234 157800000 8280.740234
"2009-07-06" 8280.740234 8327.969727 8205.990234 8324.870117 206900000 8324.870117
"2009-07-07" 8324.950195 8326.30957 8154.379883 8163.600098 210880000 8163.600098
"2009-07-08" 8163.600098 8219.519531 8087.189941 8178.410156 325250000 8178.410156
"2009-07-09" 8179.009766 8228.669922 8145.310059 8183.169922 192660000 8183.169922
"2009-07-10" 8182.490234 8183.850098 8093.310059 8146.52002 174260000 8146.52002
"2009-07-13" 8146.52002 8331.679688 8130.419922 8331.679688 253520000 8331.679688
"2009-07-14" 8331.370117 8361.230469 8285.200195 8359.490234 189170000 8359.490234
"2009-07-15" 8363.950195 8628.230469 8363.950195 8616.209961 305000000 8616.209961
"2009-07-16" 8612.660156 8739.549805 8584.400391 8711.820312 216580000 8711.820312
"2009-07-17" 8711.889648 8754.290039 8674.410156 8743.94043 301410000 8743.94043
"2009-07-20" 8746.049805 8854.799805 8745.900391 8848.150391 213730000 8848.150391
"2009-07-21" 8848.150391 8927.129883 8811.269531 8915.94043 218910000 8915.94043
"2009-07-22" 8912.389648 8949.799805 8860.320312 8881.259766 199010000 8881.259766
"2009-07-23" 8882.30957 9096.719727 8866.44043 9069.290039 274760000 9069.290039
"2009-07-24" 9066.110352 9100.879883 9007.389648 9093.240234 214310000 9093.240234
"2009-07-27" 9093.089844 9123.400391 9034.519531 9108.509766 176830000 9108.509766
"2009-07-28" 9106.919922 9124.910156 9007.469727 9096.719727 198270000 9096.719727
"2009-07-29" 9092.339844 9094.830078 9014.19043 9070.719727 190510000 9070.719727
"2009-07-30" 9072.839844 9246.429688 9072.610352 9154.459961 232410000 9154.459961
"2009-07-31" 9154.610352 9218.769531 9133.450195 9171.610352 265570000 9171.610352
"2009-08-03" 9173.650391 9298.429688 9173.650391 9286.55957 221690000 9286.55957
"2009-08-04" 9285.049805 9321.099609 9250.740234 9320.19043 195990000 9320.19043
"2009-08-05" 9315.360352 9318.080078 9206.450195 9280.969727 236610000 9280.969727
"2009-08-06" 9277.19043 9325.110352 9208.799805 9256.259766 244450000 9256.259766
"2009-08-07" 9258.450195 9437.709961 9258.450195 9370.070312 216600000 9370.070312
"2009-08-10" 9368.410156 9371.959961 9290.339844 9337.950195 161370000 9337.950195
"2009-08-11" 9334.330078 9334.330078 9216.879883 9241.450195 171380000 9241.450195
"2009-08-12" 9236.05957 9424.110352 9221.019531 9361.610352 197420000 9361.610352
"2009-08-13" 9362.290039 9406.5 9305.30957 9398.19043 145620000 9398.19043
"2009-08-14" 9398.040039 9401.969727 9232.830078 9321.400391 172780000 9321.400391
"2009-08-17" 9313.849609 9313.849609 9116.519531 9135.339844 207100000 9135.339844
"2009-08-18" 9134.360352 9233.509766 9134.360352 9217.94043 158530000 9217.94043
"2009-08-19" 9208.679688 9313.089844 9131.94043 9279.160156 176910000 9279.160156
"2009-08-20" 9278.549805 9363.950195 9267.969727 9350.049805 151740000 9350.049805
"2009-08-21" 9347.860352 9519.110352 9347.25 9505.959961 293530000 9505.959961
"2009-08-24" 9506.179688 9587.730469 9486.230469 9509.280273 190590000 9509.280273
"2009-08-25" 9509.209961 9620 9508.980469 9539.290039 173890000 9539.290039
"2009-08-26" 9538.610352 9582.969727 9485.780273 9543.519531 154660000 9543.519531
"2009-08-27" 9541.629883 9609.719727 9459.400391 9580.629883 163980000 9580.629883
"2009-08-28" 9582.740234 9630.200195 9495.980469 9544.200195 205770000 9544.200195
"2009-08-31" 9542.910156 9543.05957 9436.129883 9496.280273 201600000 9496.280273
"2009-09-01" 9492.320312 9557.950195 9292.080078 9310.599609 267680000 9310.599609
"2009-09-02" 9306.209961 9330.929688 9262.299805 9280.669922 175200000 9280.669922
"2009-09-03" 9282.030273 9350.269531 9252.929688 9344.610352 168750000 9344.610352
"2009-09-04" 9345.360352 9445.719727 9321.629883 9441.269531 152400000 9441.269531
"2009-09-08" 9440.129883 9511.019531 9439.980469 9497.339844 202370000 9497.339844
"2009-09-09" 9496.589844 9577.219727 9476.179688 9547.219727 190820000 9547.219727
"2009-09-10" 9546.540039 9633 9508.219727 9627.480469 234130000 9627.480469
"2009-09-11" 9625.44043 9649.849609 9571.55957 9605.410156 196760000 9605.410156
"2009-09-14" 9598.080078 9631.110352 9535.959961 9626.799805 196480000 9626.799805
"2009-09-15" 9626.419922 9713.709961 9580.929688 9683.410156 224030000 9683.410156
"2009-09-16" 9683.709961 9799.719727 9679.179688 9791.709961 241270000 9791.709961
"2009-09-17" 9789.820312 9854.580078 9749.459961 9783.919922 225470000 9783.919922
"2009-09-18" 9784.75 9847.709961 9784.679688 9820.200195 424930000 9820.200195
"2009-09-21" 9818.610352 9818.69043 9725.879883 9778.860352 172830000 9778.860352
"2009-09-22" 9779.610352 9843.400391 9771.910156 9829.870117 194620000 9829.870117
"2009-09-23" 9830.629883 9917.990234 9740.839844 9748.549805 233330000 9748.549805
"2009-09-24" 9749.990234 9805.389648 9666.030273 9707.44043 201890000 9707.44043
"2009-09-25" 9706.679688 9735.929688 9641.009766 9665.19043 189350000 9665.19043
"2009-09-28" 9663.230469 9823.669922 9663.230469 9789.360352 163780000 9789.360352
"2009-09-29" 9789.740234 9834.480469 9739.110352 9742.200195 154000000 9742.200195
"2009-09-30" 9741.830078 9776.820312 9608.589844 9712.280273 268390000 9712.280273
"2009-10-01" 9711.599609 9711.669922 9500.370117 9509.280273 266990000 9509.280273
"2009-10-02" 9507.620117 9524.780273 9430.080078 9487.669922 219750000 9487.669922
"2009-10-05" 9488.730469 9625.05957 9481.089844 9599.75 173850000 9599.75
"2009-10-06" 9601.259766 9774.320312 9601.259766 9731.25 206020000 9731.25
"2009-10-07" 9725.69043 9740.320312 9675.620117 9725.580078 167650000 9725.580078
"2009-10-08" 9728.219727 9836.669922 9728.070312 9786.870117 209580000 9786.870117
"2009-10-09" 9786.040039 9865.009766 9764.879883 9864.94043 161120000 9864.94043
"2009-10-12" 9865.240234 9931.820312 9849.370117 9885.799805 158850000 9885.799805
"2009-10-13" 9883.980469 9895.089844 9815.05957 9871.05957 211510000 9871.05957
"2009-10-14" 9873.549805 10027.730469 9873.480469 10015.860352 284810000 10015.860352
"2009-10-15" 10014.879883 10062.94043 9977.469727 10062.94043 252480000 10062.94043
"2009-10-16" 10061.360352 10061.660156 9939.910156 9995.910156 307770000 9995.910156
"2009-10-19" 9996.669922 10117.959961 9995.150391 10092.19043 186240000 10092.19043
"2009-10-20" 10092.419922 10098.389648 9992.80957 10041.480469 214500000 10041.480469
"2009-10-21" 10038.839844 10119.469727 9943.759766 9949.360352 251050000 9949.360352
"2009-10-22" 9946.179688 10105.19043 9916.780273 10081.30957 231900000 10081.30957
"2009-10-23" 10099.900391 10109.570312 9932.5 9972.179688 305670000 9972.179688
"2009-10-26" 9972.330078 10072.320312 9849.450195 9867.959961 270050000 9867.959961
"2009-10-27" 9868.339844 9947.540039 9837.959961 9882.169922 237060000 9882.169922
"2009-10-28" 9881.110352 9902.419922 9758.080078 9762.69043 257370000 9762.69043
"2009-10-29" 9762.910156 9969.910156 9759.129883 9962.580078 248950000 9962.580078
"2009-10-30" 9961.519531 9962.129883 9684.540039 9712.730469 327980000 9712.730469
"2009-11-02" 9712.129883 9858.589844 9678.950195 9789.44043 242460000 9789.44043
"2009-11-03" 9787.469727 9787.469727 9703.889648 9771.910156 231520000 9771.910156
"2009-11-04" 9767.299805 9928.040039 9767.139648 9802.139648 224130000 9802.139648
"2009-11-05" 9807.799805 10013.070312 9807.799805 10005.959961 211040000 10005.959961
"2009-11-06" 10001.349609 10044.5 9936.80957 10023.419922 181010000 10023.419922
"2009-11-09" 10020.620117 10228.230469 10020.620117 10226.94043 227470000 10226.94043
"2009-11-10" 10223.009766 10260.799805 10197.69043 10246.969727 193950000 10246.969727
"2009-11-11" 10247.419922 10341.969727 10246.139648 10291.259766 166920000 10291.259766
"2009-11-12" 10289.820312 10321.639648 10171.240234 10197.469727 183810000 10197.469727
"2009-11-13" 10197.849609 10305.69043 10192.030273 10270.469727 167280000 10270.469727
"2009-11-16" 10267.530273 10434.240234 10267.450195 10406.959961 202570000 10406.959961
"2009-11-17" 10404.769531 10438.169922 10361.990234 10437.419922 158320000 10437.419922
"2009-11-18" 10426.269531 10432.660156 10360.099609 10426.30957 166340000 10426.30957
"2009-11-19" 10425.330078 10425.330078 10256.110352 10332.44043 196250000 10332.44043
"2009-11-20" 10327.910156 10342.719727 10271.679688 10318.160156 230430000 10318.160156
"2009-11-23" 10320.129883 10495.610352 10320.049805 10450.950195 182350000 10450.950195
"2009-11-24" 10451.25 10453.969727 10359.580078 10433.709961 163750000 10433.709961
"2009-11-25" 10432.959961 10481.480469 10420.94043 10464.400391 130080000 10464.400391
"2009-11-27" 10452.230469 10452.230469 10231.25 10309.919922 130290000 10309.919922
"2009-11-30" 10309.769531 10364.339844 10263.290039 10344.839844 223580000 10344.839844
"2009-12-01" 10343.820312 10501.280273 10343.44043 10471.580078 190220000 10471.580078
"2009-12-02" 10470.44043 10513.519531 10421.469727 10452.679688 159500000 10452.679688
"2009-12-03" 10455.629883 10507.629883 10350.049805 10366.150391 243970000 10366.150391
"2009-12-04" 10368.570312 10516.700195 10311.80957 10388.900391 460660000 10388.900391
"2009-12-07" 10386.860352 10443.160156 10360.179688 10390.110352 196580000 10390.110352
"2009-12-08" 10385.419922 10385.650391 10249.839844 10285.969727 221770000 10285.969727
"2009-12-09" 10282.849609 10342.269531 10235.629883 10337.049805 188610000 10337.049805
"2009-12-10" 10336 10444.599609 10335.769531 10405.830078 195910000 10405.830078
"2009-12-11" 10403.410156 10484.049805 10400.080078 10471.5 179970000 10471.5
"2009-12-14" 10471.280273 10514.660156 10471.280273 10501.049805 154360000 10501.049805
"2009-12-15" 10499.30957 10499.30957 10426.69043 10452 187560000 10452
"2009-12-16" 10449.80957 10509.969727 10427.589844 10441.120117 208310000 10441.120117
"2009-12-17" 10439.990234 10440.05957 10307.959961 10308.259766 198860000 10308.259766
"2009-12-18" 10309.389648 10372.349609 10263.900391 10328.889648 480080000 10328.889648
"2009-12-21" 10330.099609 10458.049805 10329.799805 10414.139648 164470000 10414.139648
"2009-12-22" 10414.669922 10479.820312 10414.589844 10464.929688 135080000 10464.929688
"2009-12-23" 10464.320312 10492.05957 10437.799805 10466.44043 112460000 10466.44043
"2009-12-24" 10467.120117 10522.05957 10461.679688 10520.089844 52670000 10520.089844
"2009-12-28" 10517.910156 10551.610352 10506.339844 10547.080078 102010000 10547.080078
"2009-12-29" 10547.830078 10580.330078 10544.280273 10545.410156 92890000 10545.410156
"2009-12-30" 10544.360352 10550.700195 10505.660156 10548.509766 110160000 10548.509766
"2009-12-31" 10548.509766 10555.009766 10423.129883 10428.049805 137940000 10428.049805
"2010-01-04" 10430.69043 10604.969727 10430.69043 10583.959961 179780000 10583.959961
"2010-01-05" 10584.55957 10584.55957 10522.519531 10572.019531 188540000 10572.019531
"2010-01-06" 10564.719727 10594.990234 10546.549805 10573.679688 186040000 10573.679688
"2010-01-07" 10571.110352 10612.370117 10505.209961 10606.860352 217390000 10606.860352
"2010-01-08" 10606.400391 10619.400391 10554.330078 10618.19043 172710000 10618.19043
"2010-01-11" 10620.30957 10676.230469 10591.589844 10663.990234 182050000 10663.990234
"2010-01-12" 10662.860352 10663.080078 10568.839844 10627.259766 256050000 10627.259766
"2010-01-13" 10628.089844 10709.259766 10614.490234 10680.769531 202810000 10680.769531
"2010-01-14" 10680.160156 10723.769531 10666.860352 10710.549805 201320000 10710.549805
"2010-01-15" 10706.990234 10709.94043 10561.05957 10609.650391 362930000 10609.650391
"2010-01-19" 10608.370117 10729.889648 10591.969727 10725.429688 192150000 10725.429688
"2010-01-20" 10719.69043 10719.919922 10517.299805 10603.150391 203270000 10603.150391
"2010-01-21" 10603.910156 10614.94043 10374.69043 10389.879883 304290000 10389.879883
"2010-01-22" 10389.580078 10389.580078 10157.639648 10172.980469 323620000 10172.980469
"2010-01-25" 10175.099609 10256.870117 10171.769531 10196.860352 215330000 10196.860352
"2010-01-26" 10195.349609 10285.129883 10155.599609 10194.290039 217300000 10194.290039
"2010-01-27" 10194.290039 10255.05957 10104.360352 10236.160156 262170000 10236.160156
"2010-01-28" 10236.919922 10258.830078 10055.080078 10120.459961 240050000 10120.459961
"2010-01-29" 10122.040039 10239.339844 10043.75 10067.330078 316900000 10067.330078
"2010-02-01" 10068.990234 10190.889648 10068.910156 10185.530273 198430000 10185.530273
"2010-02-02" 10186.129883 10314.839844 10173.589844 10296.849609 237140000 10296.849609
"2010-02-03" 10291.730469 10307.200195 10231.929688 10270.549805 198940000 10270.549805
"2010-02-04" 10273.120117 10273.120117 9998.030273 10002.179688 304240000 10002.179688
"2010-02-05" 10003.69043 10031.959961 9835.089844 10012.230469 308320000 10012.230469
"2010-02-08" 10005.429688 10028.55957 9904.089844 9908.389648 216270000 9908.389648
"2010-02-09" 9910.280273 10139.429688 9910.05957 10058.639648 236210000 10058.639648
"2010-02-10" 10055.459961 10085.540039 9962.959961 10038.379883 178600000 10038.379883
"2010-02-11" 10037.849609 10161.570312 9976.709961 10144.19043 194470000 10144.19043
"2010-02-12" 10137.230469 10137.389648 9983.820312 10099.139648 296510000 10099.139648
"2010-02-16" 10100.80957 10279.540039 10100.80957 10268.80957 234900000 10268.80957
"2010-02-17" 10261.480469 10320.129883 10261.480469 10309.240234 193270000 10309.240234
"2010-02-18" 10309.389648 10406.580078 10294.509766 10392.900391 185310000 10392.900391
"2010-02-19" 10387.769531 10438.549805 10339.169922 10402.349609 241750000 10402.349609
"2010-02-22" 10402.429688 10433.639648 10368.950195 10383.379883 158440000 10383.379883
"2010-02-23" 10383.160156 10411.120117 10267.830078 10282.410156 190740000 10282.410156
"2010-02-24" 10284 10393.509766 10283.929688 10374.160156 181450000 10374.160156
"2010-02-25" 10366.599609 10366.679688 10185.830078 10321.030273 242550000 10321.030273
"2010-02-26" 10321.410156 10353.450195 10272.290039 10325.259766 282120000 10325.259766
"2010-03-01" 10326.099609 10413.990234 10326.099609 10403.790039 173750000 10403.790039
"2010-03-02" 10404.160156 10456.919922 10389.429688 10405.980469 217180000 10405.980469
"2010-03-03" 10406.280273 10469.540039 10376.580078 10396.759766 183290000 10396.759766
"2010-03-04" 10396.530273 10452.379883 10390.860352 10444.139648 165740000 10444.139648
"2010-03-05" 10445.129883 10571.94043 10445.049805 10566.200195 184270000 10566.200195
"2010-03-08" 10563.780273 10587.740234 10542.389648 10552.519531 171780000 10552.519531
"2010-03-09" 10552.240234 10612.599609 10533.929688 10564.379883 219860000 10564.379883
"2010-03-10" 10560.129883 10601.790039 10526.519531 10567.330078 186570000 10567.330078
"2010-03-11" 10560.980469 10611.839844 10507.169922 10611.839844 150000000 10611.839844
"2010-03-12" 10611.769531 10644.950195 10594.839844 10624.69043 166140000 10624.69043
"2010-03-15" 10623.410156 10644.19043 10570.509766 10642.150391 160570000 10642.150391
"2010-03-16" 10642.530273 10693.990234 10621.900391 10685.980469 227410000 10685.980469
"2010-03-17" 10686.360352 10767.980469 10686.360352 10733.669922 194190000 10733.669922
"2010-03-18" 10733.44043 10784 10728.150391 10779.169922 153280000 10779.169922
"2010-03-19" 10780 10819.900391 10694.219727 10741.980469 434190000 10741.980469
"2010-03-22" 10741 10809.849609 10695.129883 10785.889648 157200000 10785.889648
"2010-03-23" 10787.179688 10893.889648 10784.759766 10888.830078 189140000 10888.830078
"2010-03-24" 10887.620117 10887.839844 10825.419922 10836.150391 195570000 10836.150391
"2010-03-25" 10837.509766 10955.480469 10834.19043 10841.209961 200330000 10841.209961
"2010-03-26" 10841.290039 10909.379883 10816.429688 10850.360352 175490000 10850.360352
"2010-03-29" 10849.230469 10916.639648 10849.230469 10895.860352 136710000 10895.860352
"2010-03-30" 10895.019531 10940.219727 10866.830078 10907.419922 148810000 10907.419922
"2010-03-31" 10907.339844 10907.419922 10832.830078 10856.629883 197060000 10856.629883
"2010-04-01" 10857.30957 10956.389648 10857.30957 10927.070312 159520000 10927.070312
"2010-04-05" 10927.450195 10988.05957 10923.969727 10973.549805 139480000 10973.549805
"2010-04-06" 10972.490234 10987.379883 10927.519531 10969.990234 159960000 10969.990234
"2010-04-07" 10961.950195 10962.660156 10845.450195 10897.519531 187000000 10897.519531
"2010-04-08" 10896.990234 10949.360352 10844.089844 10927.070312 158930000 10927.070312
"2010-04-09" 10926.919922 11000.980469 10926.919922 10997.349609 150660000 10997.349609
"2010-04-12" 10996.75 11029.769531 10992.209961 11005.969727 153960000 11005.969727
"2010-04-13" 11006.719727 11038.919922 10947.769531 11019.419922 183950000 11019.419922
"2010-04-14" 11020.700195 11125.219727 11020.629883 11123.110352 223920000 11123.110352
"2010-04-15" 11122.959961 11154.549805 11096.200195 11144.570312 203720000 11144.570312
"2010-04-16" 11143.660156 11153.790039 10973.919922 11018.660156 373950000 11018.660156
"2010-04-19" 11018.360352 11095.299805 10977.849609 11092.049805 214850000 11092.049805
"2010-04-20" 11093.110352 11146.080078 11081.469727 11117.05957 175170000 11117.05957
"2010-04-21" 11116.910156 11153.719727 11071.339844 11124.919922 188880000 11124.919922
"2010-04-22" 11119.780273 11149.860352 11016.400391 11134.290039 214700000 11134.290039
"2010-04-23" 11132.179688 11205.639648 11105.650391 11204.280273 207380000 11204.280273
"2010-04-26" 11205.110352 11258.009766 11187.650391 11205.030273 191920000 11205.030273
"2010-04-27" 11203.669922 11218.860352 10973.169922 10991.990234 263400000 10991.990234
"2010-04-28" 10988.870117 11078.519531 10965.379883 11045.269531 236760000 11045.269531
"2010-04-29" 11045.639648 11197.320312 11041.639648 11167.320312 194310000 11167.320312
"2010-04-30" 11168.230469 11197.929688 10999.69043 11008.610352 255130000 11008.610352
"2010-05-03" 11009.599609 11177.669922 11009.599609 11151.830078 178080000 11151.830078
"2010-05-04" 11149.480469 11149.480469 10869.25 10926.769531 242100000 10926.769531
"2010-05-05" 10918.400391 10946.790039 10814.839844 10866.830078 218830000 10866.830078
"2010-05-06" 10868.120117 10879.759766 9869.620117 10520.320312 459890000 10520.320312
"2010-05-07" 10519.419922 10579.120117 10241.230469 10380.429688 428730000 10380.429688
"2010-05-10" 10386.179688 10835.169922 10386.030273 10785.139648 313350000 10785.139648
"2010-05-11" 10780 10874.540039 10685.379883 10748.259766 223950000 10748.259766
"2010-05-12" 10742.150391 10909.080078 10742.150391 10896.910156 196630000 10896.910156
"2010-05-13" 10896.610352 10920.269531 10771.69043 10782.950195 201480000 10782.950195
"2010-05-14" 10780.679688 10780.75 10537.25 10620.160156 256500000 10620.160156
"2010-05-17" 10616.980469 10660.969727 10436.05957 10625.830078 221910000 10625.830078
"2010-05-18" 10625.450195 10718.860352 10482.200195 10510.950195 246370000 10510.950195
"2010-05-19" 10505.700195 10522.519531 10324.660156 10444.370117 266340000 10444.370117
"2010-05-20" 10440.209961 10440.209961 10065.360352 10068.009766 360350000 10068.009766
"2010-05-21" 10063.929688 10198.530273 9918.820312 10193.389648 438220000 10193.389648
"2010-05-24" 10193.459961 10196.410156 10052.669922 10066.570312 211430000 10066.570312
"2010-05-25" 10061.429688 10061.660156 9774.480469 10043.75 316960000 10043.75
"2010-05-26" 10045.110352 10179.030273 9952.679688 9974.450195 316080000 9974.450195
"2010-05-27" 9971.730469 10264.200195 9971.730469 10258.990234 264770000 10258.990234
"2010-05-28" 10258 10258 10095.900391 10136.629883 243720000 10136.629883
"2010-06-01" 10133.94043 10218.330078 10013.900391 10024.019531 221900000 10024.019531
"2010-06-02" 10025.610352 10254.219727 10025.610352 10249.540039 200850000 10249.540039
"2010-06-03" 10250.669922 10315.209961 10175.019531 10255.280273 176870000 10255.280273
"2010-06-04" 10249.610352 10249.69043 9889.879883 9931.969727 256600000 9931.969727
"2010-06-07" 9931.75 9982.379883 9810.299805 9816.490234 222940000 9816.490234
"2010-06-08" 9812.94043 9953.660156 9757.549805 9939.980469 259680000 9939.980469
"2010-06-09" 9941.570312 10065.139648 9867.730469 9899.25 222680000 9899.25
"2010-06-10" 9901.669922 10185.830078 9901.669922 10172.530273 221730000 10172.530273
"2010-06-11" 10166.780273 10215.980469 10082.709961 10211.070312 187890000 10211.070312
"2010-06-14" 10211.830078 10328.669922 10186.209961 10190.889648 177920000 10190.889648
"2010-06-15" 10192.400391 10408.320312 10192.400391 10404.769531 203170000 10404.769531
"2010-06-16" 10404.240234 10429.030273 10332.599609 10409.459961 165700000 10409.459961
"2010-06-17" 10409.980469 10441.200195 10319.219727 10434.169922 181070000 10434.169922
"2010-06-18" 10435 10483.44043 10424.490234 10450.639648 338010000 10450.639648
"2010-06-21" 10452.459961 10594.160156 10395.549805 10442.410156 165190000 10442.410156
"2010-06-22" 10441.950195 10493.570312 10283.400391 10293.519531 175750000 10293.519531
"2010-06-23" 10293.299805 10368.040039 10227.240234 10298.44043 195100000 10298.44043
"2010-06-24" 10297.080078 10298.05957 10128.849609 10152.799805 244440000 10152.799805
"2010-06-25" 10153.480469 10202.910156 10081.080078 10143.80957 434500000 10143.80957
"2010-06-28" 10143.049805 10201.929688 10101.410156 10138.519531 164100000 10138.519531
"2010-06-29" 10135.719727 10135.799805 9811.919922 9870.299805 290500000 9870.299805
"2010-06-30" 9868.339844 9908.919922 9753.839844 9774.019531 235090000 9774.019531
"2010-07-01" 9773.269531 9795.480469 9621.889648 9732.530273 262820000 9732.530273
"2010-07-02" 9732.530273 9770.870117 9614.320312 9686.480469 199570000 9686.480469
"2010-07-06" 9686.480469 9858.129883 9659.009766 9743.620117 261020000 9743.620117
"2010-07-07" 9743.620117 10026.599609 9736.700195 10018.280273 219560000 10018.280273
"2010-07-08" 10019.259766 10139.860352 10019.259766 10138.990234 192210000 10138.990234
"2010-07-09" 10138.990234 10201.769531 10118.410156 10198.030273 134810000 10198.030273
"2010-07-12" 10199.240234 10220.280273 10146.490234 10216.269531 131490000 10216.269531
"2010-07-13" 10217.549805 10407.820312 10217.549805 10363.019531 179040000 10363.019531
"2010-07-14" 10370.959961 10400.099609 10303 10366.719727 208530000 10366.719727
"2010-07-15" 10367.099609 10379.740234 10240.480469 10359.30957 210000000 10359.30957
"2010-07-16" 10356.200195 10356.200195 10079.580078 10097.900391 335060000 10097.900391
"2010-07-19" 10098.120117 10187.280273 10073.679688 10154.429688 176970000 10154.429688
"2010-07-20" 10151.480469 10236.400391 10007.759766 10229.959961 194410000 10229.959961
"2010-07-21" 10226.019531 10265.540039 10065.5 10120.530273 203900000 10120.530273
"2010-07-22" 10121.80957 10363.240234 10121.80957 10322.299805 202220000 10322.299805
"2010-07-23" 10321.160156 10441.950195 10287.480469 10424.620117 200000000 10424.620117
"2010-07-26" 10424.169922 10526.790039 10414.400391 10525.429688 178820000 10525.429688
"2010-07-27" 10525.280273 10578.330078 10494.860352 10537.69043 180550000 10537.69043
"2010-07-28" 10537.009766 10548.519531 10463.219727 10497.879883 162070000 10497.879883
"2010-07-29" 10498.94043 10584.990234 10387.389648 10467.160156 202110000 10467.160156
"2010-07-30" 10465.19043 10507.19043 10347.5 10465.94043 208160000 10465.94043
"2010-08-02" 10468.820312 10692.200195 10468.589844 10674.379883 167640000 10674.379883
"2010-08-03" 10673.919922 10676.950195 10600.959961 10636.379883 164880000 10636.379883
"2010-08-04" 10630.200195 10702.990234 10627.530273 10680.429688 173360000 10680.429688
"2010-08-05" 10679.669922 10679.75 10612.849609 10674.980469 139610000 10674.980469
"2010-08-06" 10668.549805 10668.700195 10515.370117 10653.55957 154870000 10653.55957
"2010-08-09" 10654.620117 10719.94043 10649.400391 10698.75 166330000 10698.75
"2010-08-10" 10696.629883 10700.709961 10551.620117 10644.25 203490000 10644.25
"2010-08-11" 10631.820312 10631.900391 10367.330078 10378.830078 219330000 10378.830078
"2010-08-12" 10361.580078 10361.650391 10268.709961 10319.950195 221030000 10319.950195
"2010-08-13" 10320.330078 10354.919922 10285.44043 10303.150391 151620000 10303.150391
"2010-08-16" 10303.070312 10333.120117 10209.530273 10302.009766 146040000 10302.009766
"2010-08-17" 10297.629883 10480.44043 10297.469727 10405.849609 191340000 10405.849609
"2010-08-18" 10398.589844 10472.299805 10330.019531 10415.540039 168560000 10415.540039
"2010-08-19" 10411.150391 10411.150391 10216.19043 10271.209961 227740000 10271.209961
"2010-08-20" 10270.980469 10270.980469 10147.240234 10213.620117 251150000 10213.620117
"2010-08-23" 10215.509766 10304.700195 10170.290039 10174.410156 173000000 10174.410156
"2010-08-24" 10173.049805 10173.049805 9991.179688 10040.450195 223680000 10040.450195
"2010-08-25" 10040.150391 10097.400391 9937.980469 10060.05957 183890000 10060.05957
"2010-08-26" 10059.900391 10104.709961 9968.099609 9985.80957 176330000 9985.80957
"2010-08-27" 9982.179688 10159.879883 9936.620117 10150.650391 207760000 10150.650391
"2010-08-30" 10145.580078 10150.570312 10007.679688 10009.730469 150480000 10009.730469
"2010-08-31" 10006.419922 10073.379883 9941.839844 10014.719727 255420000 10014.719727
"2010-09-01" 10016.009766 10279.080078 10016.009766 10269.469727 205710000 10269.469727
"2010-09-02" 10270.080078 10320.370117 10253.959961 10320.099609 149930000 10320.099609
"2010-09-03" 10321.919922 10451.150391 10321.839844 10447.929688 168600000 10447.929688
"2010-09-07" 10446.799805 10446.799805 10332.400391 10340.69043 149040000 10340.69043
"2010-09-08" 10338.490234 10426.700195 10335.69043 10387.009766 166760000 10387.009766
"2010-09-09" 10388.139648 10476.620117 10386.629883 10415.240234 163590000 10415.240234
"2010-09-10" 10415.009766 10471.280273 10403.169922 10462.769531 140320000 10462.769531
"2010-09-13" 10458.599609 10567.589844 10458.599609 10544.129883 190720000 10544.129883
"2010-09-14" 10544.730469 10588.320312 10499.700195 10526.490234 192410000 10526.490234
"2010-09-15" 10526.419922 10587.799805 10480.780273 10572.730469 167420000 10572.730469
"2010-09-16" 10571.75 10603.69043 10522.480469 10594.830078 170300000 10594.830078
"2010-09-17" 10595.549805 10650.160156 10567.360352 10607.849609 367230000 10607.849609
"2010-09-20" 10608.080078 10774.129883 10608.080078 10753.620117 157120000 10753.620117
"2010-09-21" 10753.389648 10833.389648 10717.740234 10761.030273 186740000 10761.030273
"2010-09-22" 10761.110352 10805.379883 10708.400391 10739.30957 168590000 10739.30957
"2010-09-23" 10738.480469 10761.94043 10640.919922 10662.419922 156830000 10662.419922
"2010-09-24" 10664.389648 10865.780273 10664.30957 10860.259766 179270000 10860.259766
"2010-09-27" 10860.030273 10873.200195 10809.620117 10812.040039 143910000 10812.040039
"2010-09-28" 10809.169922 10886.209961 10728.639648 10858.139648 167110000 10858.139648
"2010-09-29" 10857.980469 10869.259766 10798.879883 10835.280273 158830000 10835.280273
"2010-09-30" 10836.040039 10948.879883 10745.44043 10788.049805 214540000 10788.049805
"2010-10-01" 10789.719727 10866.540039 10780.639648 10829.679688 161890000 10829.679688
"2010-10-04" 10828.849609 10853.709961 10711.120117 10751.269531 160370000 10751.269531
"2010-10-05" 10752.780273 10965.610352 10752.629883 10944.719727 216240000 10944.719727
"2010-10-06" 10936.790039 10974.160156 10918.570312 10967.650391 163440000 10967.650391
"2010-10-07" 10968.410156 10998.530273 10892.759766 10948.580078 141920000 10948.580078
"2010-10-08" 10948.5 11032.169922 10929.280273 11006.480469 152280000 11006.480469
"2010-10-11" 11006.929688 11030.5 10977.900391 11010.339844 114830000 11010.339844
"2010-10-12" 11010.790039 11053.209961 10913.839844 11020.400391 155150000 11020.400391
"2010-10-13" 11022.820312 11155.230469 11022.070312 11096.080078 224920000 11096.080078
"2010-10-14" 11096.990234 11112.200195 11023.540039 11094.570312 196170000 11094.570312
"2010-10-15" 11096.009766 11141.19043 11010.679688 11062.780273 319210000 11062.780273
"2010-10-18" 11062.629883 11159.049805 11054.759766 11143.69043 190290000 11143.69043
"2010-10-19" 11139.599609 11139.599609 10917.620117 10978.620117 247640000 10978.620117
"2010-10-20" 10974.519531 11152.879883 10970.889648 11107.969727 220140000 11107.969727
"2010-10-21" 11105.240234 11213.540039 11066.19043 11146.570312 178060000 11146.570312
"2010-10-22" 11146.410156 11159.049805 11109.25 11132.55957 104570000 11132.55957
"2010-10-25" 11133.400391 11247.599609 11132.339844 11164.049805 168110000 11164.049805
"2010-10-26" 11163.139648 11184.820312 11087 11169.459961 159040000 11169.459961
"2010-10-27" 11168.400391 11168.400391 11020.820312 11126.280273 167080000 11126.280273
"2010-10-28" 11127.339844 11179.339844 11052.599609 11113.950195 156250000 11113.950195
"2010-10-29" 11120.450195 11131.009766 11075.799805 11118.490234 189650000 11118.490234
"2010-11-01" 11120.299805 11244.269531 11062.330078 11124.620117 150130000 11124.620117
"2010-11-02" 11125.219727 11219.519531 11125.219727 11188.719727 150390000 11188.719727
"2010-11-03" 11184.879883 11226.639648 11097.370117 11215.129883 177580000 11215.129883
"2010-11-04" 11216.650391 11440.370117 11216.650391 11434.839844 234680000 11434.839844
"2010-11-05" 11435.219727 11451.530273 11393.519531 11444.080078 211670000 11444.080078
"2010-11-08" 11439.540039 11439.610352 11362.530273 11406.839844 143990000 11406.839844
"2010-11-09" 11403.589844 11421.139648 11303.19043 11346.75 161910000 11346.75
"2010-11-10" 11342.80957 11366.160156 11255.019531 11357.040039 164170000 11357.040039
"2010-11-11" 11326.69043 11326.769531 11231.219727 11283.099609 296660000 11283.099609
"2010-11-12" 11281.280273 11283.700195 11143.839844 11192.580078 217650000 11192.580078
"2010-11-15" 11194.019531 11280.900391 11189.099609 11201.969727 155660000 11201.969727
"2010-11-16" 11194.700195 11194.700195 10978.929688 11023.5 254570000 11023.5
"2010-11-17" 11017.830078 11042.160156 10990.80957 11007.879883 160250000 11007.879883
"2010-11-18" 11010.490234 11199.69043 11010.339844 11181.230469 171770000 11181.230469
"2010-11-19" 11180.769531 11206.169922 11119.240234 11203.549805 219400000 11203.549805
"2010-11-22" 11201.660156 11206.049805 11054.530273 11178.580078 152850000 11178.580078
"2010-11-23" 11177.599609 11180.169922 10992.169922 11036.370117 192820000 11036.370117
"2010-11-24" 11037.349609 11195.990234 11037.349609 11187.280273 138280000 11187.280273
"2010-11-26" 11183.5 11183.5 11067.169922 11091.870117 68400000 11091.870117
"2010-11-29" 11083.75 11083.820312 10929.280273 11052.490234 151530000 11052.490234
"2010-11-30" 11049.719727 11062.629883 10942.980469 11006.019531 233770000 11006.019531
"2010-12-01" 11007.230469 11276.099609 11007.230469 11255.780273 202520000 11255.780273
"2010-12-02" 11255.929688 11373.799805 11255.849609 11362.410156 212090000 11362.410156
"2010-12-03" 11361.879883 11388.870117 11318.820312 11382.089844 149440000 11382.089844
"2010-12-06" 11381.330078 11392.080078 11350.269531 11362.19043 122240000 11362.19043
"2010-12-07" 11363.849609 11450.889648 11354.089844 11359.160156 175720000 11359.160156
"2010-12-08" 11354.450195 11389.089844 11327.490234 11372.480469 152510000 11372.480469
"2010-12-09" 11370.44043 11413.349609 11331.5 11370.05957 167970000 11370.05957
"2010-12-10" 11370.05957 11413.69043 11357.719727 11410.320312 151820000 11410.320312
"2010-12-13" 11406.160156 11480.030273 11405.330078 11428.55957 151190000 11428.55957
"2010-12-14" 11429.240234 11514.080078 11428.94043 11476.540039 149860000 11476.540039
"2010-12-15" 11475.639648 11519.040039 11445.669922 11457.469727 189670000 11457.469727
"2010-12-16" 11457.929688 11514.839844 11421.299805 11499.25 163040000 11499.25
"2010-12-17" 11499.019531 11503.179688 11451 11491.910156 358300000 11491.910156
"2010-12-20" 11491.299805 11517.070312 11442.679688 11478.129883 125360000 11478.129883
"2010-12-21" 11478.360352 11549.120117 11478.290039 11533.160156 119420000 11533.160156
"2010-12-22" 11532.169922 11566.990234 11528.080078 11559.490234 122040000 11559.490234
"2010-12-23" 11559.110352 11580.839844 11542.620117 11573.490234 100840000 11573.490234
"2010-12-27" 11572.80957 11573.19043 11518.44043 11555.030273 76820000 11555.030273
"2010-12-28" 11554.799805 11591.129883 11541.139648 11575.540039 114100000 11575.540039
"2010-12-29" 11572.740234 11625 11572.660156 11585.379883 77800000 11585.379883
"2010-12-30" 11585.379883 11594.379883 11551.929688 11569.709961 76820000 11569.709961
"2010-12-31" 11569.330078 11597.410156 11530.320312 11577.509766 93330000 11577.509766
"2011-01-03" 11577.429688 11711.469727 11577.349609 11670.75 203420000 11670.75
"2011-01-04" 11670.900391 11698.219727 11635.740234 11691.179688 178630000 11691.179688
"2011-01-05" 11688.610352 11742.679688 11652.889648 11722.889648 169990000 11722.889648
"2011-01-06" 11716.929688 11736.740234 11667.459961 11697.30957 193080000 11697.30957
"2011-01-07" 11696.860352 11726.94043 11599.679688 11674.759766 188720000 11674.759766
"2011-01-10" 11672.339844 11677.330078 11573.870117 11637.450195 150340000 11637.450195
"2011-01-11" 11638.509766 11704.120117 11635.480469 11671.879883 157440000 11671.879883
"2011-01-12" 11673.620117 11782.230469 11673.620117 11755.44043 144960000 11755.44043
"2011-01-13" 11753.700195 11757.25 11700.530273 11731.900391 161660000 11731.900391
"2011-01-14" 11732.129883 11794.150391 11698.830078 11787.379883 200770000 11787.379883
"2011-01-18" 11783.820312 11858.780273 11777.990234 11837.929688 203390000 11837.929688
"2011-01-19" 11834.209961 11861.240234 11798.459961 11825.290039 166250000 11825.290039
"2011-01-20" 11823.700195 11845.160156 11744.769531 11822.799805 180800000 11822.799805
"2011-01-21" 11822.950195 11905.480469 11822.799805 11871.839844 249480000 11871.839844
"2011-01-24" 11873.429688 11982.94043 11867.980469 11980.519531 184000000 11980.519531
"2011-01-25" 11980.519531 11985.969727 11898.740234 11977.19043 191950000 11977.19043
"2011-01-26" 11978.849609 12020.519531 11961.830078 11985.44043 168320000 11985.44043
"2011-01-27" 11985.360352 12019.530273 11971.929688 11989.830078 167770000 11989.830078
"2011-01-28" 11990.360352 12012.419922 11803.040039 11823.700195 214170000 11823.700195
"2011-01-31" 11824.389648 11891.929688 11817.879883 11891.929688 206580000 11891.929688
"2011-02-01" 11892.5 12050.75 11892.5 12040.160156 180890000 12040.160156
"2011-02-02" 12038.269531 12057.910156 12018.509766 12041.969727 143440000 12041.969727
"2011-02-03" 12040.679688 12080.540039 11981.049805 12062.259766 143710000 12062.259766
"2011-02-04" 12061.730469 12092.419922 12025.780273 12092.150391 121780000 12092.150391
"2011-02-07" 12092.379883 12188.759766 12092.299805 12161.629883 132960000 12161.629883
"2011-02-08" 12152.700195 12238.790039 12150.049805 12233.150391 126650000 12233.150391
"2011-02-09" 12229.290039 12254.230469 12188.19043 12239.889648 162910000 12239.889648
"2011-02-10" 12239.660156 12239.660156 12156.94043 12229.290039 274440000 12229.290039
"2011-02-11" 12227.780273 12285.94043 12180.480469 12273.259766 184290000 12273.259766
"2011-02-14" 12266.830078 12276.209961 12235.910156 12268.19043 146350000 12268.19043
"2011-02-15" 12266.75 12267.660156 12193.269531 12226.639648 142580000 12226.639648
"2011-02-16" 12219.790039 12303.160156 12219.790039 12288.169922 146270000 12288.169922
"2011-02-17" 12287.719727 12331.30957 12253.240234 12318.139648 130860000 12318.139648
"2011-02-18" 12318.669922 12391.290039 12303.230469 12391.25 230040000 12391.25
"2011-02-22" 12389.740234 12389.820312 12176.30957 12212.790039 201860000 12212.790039
"2011-02-23" 12211.80957 12221.120117 12063.429688 12105.780273 213490000 12105.780273
"2011-02-24" 12104.55957 12129.620117 11983.169922 12068.5 190860000 12068.5
"2011-02-25" 12060.929688 12151.030273 12060.929688 12130.450195 147540000 12130.450195
"2011-02-28" 12130.450195 12235.040039 12130.150391 12226.339844 199560000 12226.339844
"2011-03-01" 12226.490234 12261.379883 12054.990234 12058.019531 183240000 12058.019531
"2011-03-02" 12057.339844 12115.120117 12018.629883 12066.799805 147270000 12066.799805
"2011-03-03" 12068.009766 12283.099609 12068.009766 12258.200195 157840000 12258.200195
"2011-03-04" 12258.879883 12271.370117 12079.509766 12169.879883 166700000 12169.879883
"2011-03-07" 12171.089844 12243.44043 12041.599609 12090.030273 176200000 12090.030273
"2011-03-08" 12085.870117 12251.200195 12072.209961 12214.379883 158610000 12214.379883
"2011-03-09" 12211.160156 12257.820312 12156.599609 12213.089844 128360000 12213.089844
"2011-03-10" 12211.429688 12211.429688 11974.389648 11984.610352 180660000 11984.610352
"2011-03-11" 11976.959961 12087.009766 11936.320312 12044.400391 143670000 12044.400391
"2011-03-14" 12042.129883 12042.129883 11897.30957 11993.160156 163000000 11993.160156
"2011-03-15" 11988.69043 11988.69043 11696.25 11855.419922 221930000 11855.419922
"2011-03-16" 11854.200195 11856.700195 11555.480469 11613.299805 254070000 11613.299805
"2011-03-17" 11614.889648 11800.540039 11614.820312 11774.589844 182260000 11774.589844
"2011-03-18" 11777.230469 11927.089844 11777.230469 11858.519531 355050000 11858.519531
"2011-03-21" 11860.110352 12078.299805 11860.110352 12036.530273 143390000 12036.530273
"2011-03-22" 12036.370117 12050.980469 12002.849609 12018.629883 115660000 12018.629883
"2011-03-23" 12018.400391 12116.139648 11972.610352 12086.019531 133940000 12086.019531
"2011-03-24" 12087.540039 12191.179688 12087.540039 12170.55957 131610000 12170.55957
"2011-03-25" 12170.709961 12259.790039 12170.709961 12220.589844 129790000 12220.589844
"2011-03-28" 12221.19043 12272.919922 12197.879883 12197.879883 123070000 12197.879883
"2011-03-29" 12194.480469 12285.410156 12173.509766 12279.009766 129030000 12279.009766
"2011-03-30" 12280.070312 12383.459961 12280.070312 12350.610352 140340000 12350.610352
"2011-03-31" 12350.759766 12381.679688 12319.009766 12319.730469 186140000 12319.730469
"2011-04-01" 12321.019531 12419.709961 12321.019531 12376.719727 147600000 12376.719727
"2011-04-04" 12374.599609 12407.410156 12369.150391 12400.030273 114660000 12400.030273
"2011-04-05" 12402.080078 12438.139648 12353.339844 12393.900391 142340000 12393.900391
"2011-04-06" 12386.660156 12450.929688 12386.660156 12426.75 182350000 12426.75
"2011-04-07" 12426.450195 12440.55957 12328.360352 12409.490234 158590000 12409.490234
"2011-04-08" 12409.870117 12450.360352 12320.719727 12380.049805 122820000 12380.049805
"2011-04-11" 12380.429688 12444 12352.879883 12381.110352 109950000 12381.110352
"2011-04-12" 12381.19043 12381.19043 12233 12263.580078 137260000 12263.580078
"2011-04-13" 12263.650391 12335.099609 12224.450195 12270.990234 118950000 12270.990234
"2011-04-14" 12270.240234 12305.580078 12163.860352 12285.150391 140670000 12285.150391
"2011-04-15" 12285.450195 12369.269531 12272.580078 12341.830078 234710000 12341.830078
"2011-04-18" 12339.709961 12339.790039 12093.889648 12201.589844 190220000 12201.589844
"2011-04-19" 12201.44043 12275.339844 12200.299805 12266.75 149870000 12266.75
"2011-04-20" 12266.75 12475.530273 12263.580078 12453.540039 203900000 12453.540039
"2011-04-21" 12453.620117 12506.05957 12447.55957 12505.990234 166630000 12505.990234
"2011-04-25" 12505.990234 12506.219727 12446.049805 12479.879883 128660000 12479.879883
"2011-04-26" 12480.860352 12613.160156 12478.139648 12595.370117 183980000 12595.370117
"2011-04-27" 12592.230469 12708.370117 12588.330078 12690.959961 160550000 12690.959961
"2011-04-28" 12689.900391 12776.139648 12674.540039 12763.30957 148760000 12763.30957
"2011-04-29" 12763.459961 12832.830078 12751.129883 12810.540039 378620000 12810.540039
"2011-05-02" 12810.160156 12876 12784.620117 12807.360352 150960000 12807.360352
"2011-05-03" 12806.379883 12840.660156 12749.990234 12807.509766 191510000 12807.509766
"2011-05-04" 12806.290039 12806.679688 12673.019531 12723.580078 193720000 12723.580078
"2011-05-05" 12723.650391 12724.55957 12521.280273 12584.169922 176950000 12584.169922
"2011-05-06" 12580.759766 12759.230469 12579.929688 12638.740234 168320000 12638.740234
"2011-05-09" 12637.830078 12722.070312 12620.200195 12684.679688 133940000 12684.679688
"2011-05-10" 12685.129883 12781.05957 12681.650391 12760.360352 156000000 12760.360352
"2011-05-11" 12745.870117 12748.209961 12577.209961 12630.030273 200680000 12630.030273
"2011-05-12" 12629.959961 12718.580078 12537.169922 12695.919922 216510000 12695.919922
"2011-05-13" 12695.650391 12714.5 12543.19043 12595.75 169940000 12595.75
"2011-05-16" 12594.769531 12642.900391 12530.80957 12548.370117 192310000 12548.370117
"2011-05-17" 12541.330078 12541.330078 12378.839844 12479.580078 192830000 12479.580078
"2011-05-18" 12471.780273 12571.150391 12443.099609 12560.179688 175120000 12560.179688
"2011-05-19" 12561.459961 12633.589844 12533.459961 12605.320312 158470000 12605.320312
"2011-05-20" 12604.719727 12604.830078 12485.860352 12512.040039 174980000 12512.040039
"2011-05-23" 12511.360352 12511.360352 12331.769531 12381.259766 150720000 12381.259766
"2011-05-24" 12381.570312 12422.549805 12350.040039 12356.209961 145920000 12356.209961
"2011-05-25" 12355.450195 12440.030273 12309.519531 12394.660156 145750000 12394.660156
"2011-05-26" 12391.629883 12441.580078 12317.919922 12402.759766 149070000 12402.759766
"2011-05-27" 12398.05957 12483.80957 12397.69043 12441.580078 126030000 12441.580078
"2011-05-31" 12443.400391 12574.290039 12443.400391 12569.790039 208290000 12569.790039
"2011-06-01" 12569.410156 12569.490234 12282.419922 12290.139648 183020000 12290.139648
"2011-06-02" 12289.610352 12306.709961 12190.540039 12248.549805 156370000 12248.549805
"2011-06-03" 12247.799805 12247.870117 12104.030273 12151.259766 157740000 12151.259766
"2011-06-06" 12151.19043 12151.490234 12070.660156 12089.959961 166600000 12089.959961
"2011-06-07" 12090.179688 12178.889648 12066.610352 12070.80957 162610000 12070.80957
"2011-06-08" 12066.269531 12098.360352 12024.259766 12048.94043 156870000 12048.94043
"2011-06-09" 12049.469727 12183.120117 12049.089844 12124.360352 149700000 12124.360352
"2011-06-10" 12124.169922 12124.849609 11937.419922 11951.910156 178310000 11951.910156
"2011-06-13" 11945.330078 12011.660156 11917.780273 11952.969727 153370000 11952.969727
"2011-06-14" 11951.379883 12120.799805 11951.379883 12076.110352 159620000 12076.110352
"2011-06-15" 12075.120117 12075.200195 11862.530273 11897.269531 182500000 11897.269531
"2011-06-16" 11896.129883 11990.019531 11875.769531 11961.519531 189500000 11961.519531
"2011-06-17" 11962.660156 12072.889648 11962.509766 12004.360352 342010000 12004.360352
"2011-06-20" 12004.280273 12099.870117 11971.290039 12080.379883 127250000 12080.379883
"2011-06-21" 12081.330078 12217.330078 12081.179688 12190.009766 147570000 12190.009766
"2011-06-22" 12189.709961 12207.990234 12105.849609 12109.669922 125330000 12109.669922
"2011-06-23" 12108.349609 12108.730469 11874.94043 12050 206760000 12050
"2011-06-24" 12049.240234 12057.19043 11925.419922 11934.580078 279660000 11934.580078
"2011-06-27" 11934.660156 12098.80957 11934.049805 12043.55957 177920000 12043.55957
"2011-06-28" 12043.55957 12190.429688 12042.280273 12188.69043 135050000 12188.69043
"2011-06-29" 12187.629883 12284.389648 12175.860352 12261.419922 158720000 12261.419922
"2011-06-30" 12262.25 12427.089844 12262.099609 12414.339844 179980000 12414.339844
"2011-07-01" 12414.339844 12596.129883 12404.080078 12582.769531 141870000 12582.769531
"2011-07-05" 12569.870117 12601.799805 12540.580078 12569.870117 123000000 12569.870117
"2011-07-06" 12562.469727 12643.240234 12539.209961 12626.019531 132330000 12626.019531
"2011-07-07" 12627.230469 12753.889648 12627.230469 12719.490234 153740000 12719.490234
"2011-07-08" 12717.900391 12717.900391 12567.410156 12657.200195 131150000 12657.200195
"2011-07-11" 12655.620117 12655.839844 12470.299805 12505.759766 133250000 12505.759766
"2011-07-12" 12505.540039 12570.580078 12446.879883 12446.879883 162640000 12446.879883
"2011-07-13" 12447.330078 12611.040039 12447.330078 12491.610352 139970000 12491.610352
"2011-07-14" 12491.530273 12581.980469 12414.410156 12437.120117 140810000 12437.120117
"2011-07-15" 12437.120117 12504.820312 12406.089844 12479.730469 215420000 12479.730469
"2011-07-18" 12475.110352 12475.259766 12296.230469 12385.160156 148950000 12385.160156
"2011-07-19" 12386.030273 12607.55957 12385.959961 12587.419922 167550000 12587.419922
"2011-07-20" 12583.679688 12603.509766 12546.55957 12571.910156 140340000 12571.910156
"2011-07-21" 12567.070312 12751.429688 12566.610352 12724.410156 188410000 12724.410156
"2011-07-22" 12724.709961 12740.870117 12644.19043 12681.160156 136760000 12681.160156
"2011-07-25" 12679.719727 12679.950195 12536.19043 12592.799805 128760000 12592.799805
"2011-07-26" 12592.120117 12593.400391 12489.040039 12501.299805 145140000 12501.299805
"2011-07-27" 12498.419922 12498.650391 12289.69043 12302.549805 182770000 12302.549805
"2011-07-28" 12301.719727 12384.900391 12226.830078 12240.110352 148710000 12240.110352
"2011-07-29" 12239.360352 12243.070312 12083.450195 12143.240234 230910000 12143.240234
"2011-08-01" 12144.219727 12282.419922 11998.080078 12132.490234 182820000 12132.490234
"2011-08-02" 12129.769531 12130.299805 11865.55957 11866.620117 207060000 11866.620117
"2011-08-03" 11863.740234 11904.910156 11700.339844 11896.44043 198220000 11896.44043
"2011-08-04" 11893.860352 11893.94043 11372.139648 11383.679688 300760000 11383.679688
"2011-08-05" 11383.980469 11555.410156 11139 11444.610352 406310000 11444.610352
"2011-08-08" 11433.929688 11434.089844 10809.849609 10809.849609 479980000 10809.849609
"2011-08-09" 10810.910156 11244.009766 10604.070312 11239.769531 431410000 11239.769531
"2011-08-10" 11228 11228 10686.490234 10719.94043 396300000 10719.94043
"2011-08-11" 10729.849609 11278.900391 10729.849609 11143.30957 393190000 11143.30957
"2011-08-12" 11143.459961 11346.669922 11142.179688 11269.019531 228030000 11269.019531
"2011-08-15" 11269.849609 11484.599609 11269.849609 11482.900391 188120000 11482.900391
"2011-08-16" 11480.480469 11488.009766 11292.629883 11405.929688 187800000 11405.929688
"2011-08-17" 11392.009766 11529.669922 11322.299805 11410.209961 171280000 11410.209961
"2011-08-18" 11406.269531 11406.5 10881.599609 10990.580078 308520000 10990.580078
"2011-08-19" 10989.75 11086.400391 10801.410156 10817.650391 336370000 10817.650391
"2011-08-22" 10820.370117 11020.549805 10820.370117 10854.650391 226720000 10854.650391
"2011-08-23" 10854.580078 11176.839844 10854.429688 11176.759766 244130000 11176.759766
"2011-08-24" 11175.780273 11331.570312 11113.040039 11320.709961 227380000 11320.709961
"2011-08-25" 11321.019531 11406.389648 11106.759766 11149.820312 255050000 11149.820312
"2011-08-26" 11149.820312 11326.429688 10929.200195 11284.540039 244410000 11284.540039
"2011-08-29" 11286.650391 11541.780273 11286.580078 11539.25 177540000 11539.25
"2011-08-30" 11532.129883 11630.070312 11429.389648 11559.950195 182090000 11559.950195
"2011-08-31" 11560.480469 11712.599609 11528.080078 11613.530273 229740000 11613.530273
"2011-09-01" 11613.299805 11716.839844 11488.459961 11493.570312 178110000 11493.570312
"2011-09-02" 11492.05957 11492.139648 11211.349609 11240.259766 174660000 11240.259766
"2011-09-06" 11237.30957 11237.459961 10932.530273 11139.299805 217420000 11139.299805
"2011-09-07" 11137.629883 11414.860352 11137.629883 11414.860352 166320000 11414.860352
"2011-09-08" 11414.860352 11477.299805 11283.740234 11295.80957 173040000 11295.80957
"2011-09-09" 11294.599609 11294.830078 10935.639648 10992.129883 228170000 10992.129883
"2011-09-12" 10990.009766 11062.030273 10824.759766 11061.120117 197160000 11061.120117
"2011-09-13" 11054.990234 11140.849609 10987.179688 11105.849609 189980000 11105.849609
"2011-09-14" 11106.830078 11386.780273 10993.839844 11246.730469 192600000 11246.730469
"2011-09-15" 11247.719727 11433.400391 11247.490234 11433.179688 172080000 11433.179688
"2011-09-16" 11433.709961 11532.469727 11407.410156 11509.089844 425900000 11509.089844
"2011-09-19" 11506.820312 11506.820312 11255.25 11401.009766 157580000 11401.009766
"2011-09-20" 11401.469727 11550.219727 11373.919922 11408.660156 157060000 11408.660156
"2011-09-21" 11408.580078 11447.860352 11117.280273 11124.839844 221860000 11124.839844
"2011-09-22" 11121.889648 11122.120117 10597.139648 10733.830078 306170000 10733.830078
"2011-09-23" 10732.769531 10808.490234 10638.730469 10771.480469 223140000 10771.480469
"2011-09-26" 10771.780273 11057.490234 10771.780273 11043.860352 225620000 11043.860352
"2011-09-27" 11045.230469 11369.299805 11045.230469 11190.69043 212700000 11190.69043
"2011-09-28" 11189.099609 11317.080078 10996.980469 11010.900391 172410000 11010.900391
"2011-09-29" 11012.790039 11271.139648 10965.450195 11153.980469 191340000 11153.980469
"2011-09-30" 11152.320312 11152.389648 10909.519531 10913.379883 213200000 10913.379883
"2011-10-03" 10912.099609 10979.19043 10653.339844 10655.299805 242870000 10655.299805
"2011-10-04" 10651.44043 10825.44043 10404.490234 10808.709961 267440000 10808.709961
"2011-10-05" 10800.469727 10950.889648 10738.099609 10939.950195 226440000 10939.950195
"2011-10-06" 10939.870117 11132.599609 10858.669922 11123.330078 190030000 11123.330078
"2011-10-07" 11123.410156 11232.049805 11051.129883 11103.120117 188080000 11103.120117
"2011-10-10" 11104.55957 11433.330078 11104.55957 11433.179688 144270000 11433.179688
"2011-10-11" 11432.799805 11447.860352 11365.669922 11416.299805 133360000 11416.299805
"2011-10-12" 11417.360352 11625.299805 11417.280273 11518.849609 188130000 11518.849609
"2011-10-13" 11518.089844 11518.089844 11377.820312 11478.129883 143990000 11478.129883
"2011-10-14" 11478.969727 11646.830078 11478.660156 11644.490234 133570000 11644.490234
"2011-10-17" 11643.349609 11643.349609 11378.349609 11397 140360000 11397
"2011-10-18" 11396.169922 11652.740234 11296.120117 11577.049805 201410000 11577.049805
"2011-10-19" 11577.540039 11633.700195 11469.169922 11504.620117 169580000 11504.620117
"2011-10-20" 11502.129883 11581.25 11391.139648 11541.780273 166100000 11541.780273
"2011-10-21" 11543.219727 11812.459961 11542.839844 11808.790039 264000000 11808.790039
"2011-10-24" 11807.959961 11940.75 11805.769531 11913.620117 161870000 11913.620117
"2011-10-25" 11912.629883 11912.860352 11682.519531 11706.620117 161450000 11706.620117
"2011-10-26" 11707.759766 11891.209961 11694.360352 11869.040039 183730000 11869.040039
"2011-10-27" 11872.070312 12284.30957 11872.070312 12208.549805 251640000 12208.549805
"2011-10-28" 12207.339844 12251.919922 12164.240234 12231.110352 163620000 12231.110352
"2011-10-31" 12229.219727 12229.290039 11954.410156 11955.009766 185790000 11955.009766
"2011-11-01" 11951.530273 11951.759766 11630.030273 11657.959961 218290000 11657.959961
"2011-11-02" 11658.490234 11876.830078 11658.490234 11836.040039 154140000 11836.040039
"2011-11-03" 11835.589844 12065.929688 11835.429688 12044.469727 158170000 12044.469727
"2011-11-04" 12043.410156 12043.490234 11850.30957 11983.240234 126150000 11983.240234
"2011-11-07" 11983.019531 12074.44043 11880.69043 12068.389648 122110000 12068.389648
"2011-11-08" 12055.519531 12187.509766 12002.169922 12170.179688 144950000 12170.179688
"2011-11-09" 12166.400391 12166.400391 11736.929688 11780.94043 180200000 11780.94043
"2011-11-10" 11780.030273 11961.139648 11779.879883 11893.860352 165250000 11893.860352
"2011-11-11" 11896.280273 12179.719727 11896.280273 12153.679688 134520000 12153.679688
"2011-11-14" 12153 12170.55957 12027.030273 12078.980469 119610000 12078.980469
"2011-11-15" 12077.919922 12165.110352 12001.259766 12096.160156 14510000 12096.160156
"2011-11-16" 12084.740234 12109.030273 11890.570312 11905.589844 166220000 11905.589844
"2011-11-17" 11905.669922 11948.429688 11676.349609 11770.730469 169830000 11770.730469
"2011-11-18" 11768.980469 11854.80957 11755.820312 11796.160156 181240000 11796.160156
"2011-11-21" 11795.549805 11795.700195 11454.070312 11547.30957 170960000 11547.30957
"2011-11-22" 11542.389648 11571.75 11433.969727 11493.719727 148570000 11493.719727
"2011-11-23" 11492.740234 11492.820312 11257.549805 11257.549805 152220000 11257.549805
"2011-11-25" 11251.879883 11361.469727 11231.429688 11231.650391 87480000 11231.650391
"2011-11-28" 11232.469727 11562.099609 11232.160156 11523.009766 204950000 11523.009766
"2011-11-29" 11523.009766 11624.009766 11517.040039 11555.629883 156950000 11555.629883
"2011-11-30" 11559.269531 12045.679688 11559.269531 12045.679688 286790000 12045.679688
"2011-12-01" 12046.209961 12062.639648 11974.620117 12020.030273 143700000 12020.030273
"2011-12-02" 12022.370117 12146.679688 12007.120117 12019.419922 150110000 12019.419922
"2011-12-05" 12021.540039 12186.530273 12021.459961 12097.830078 153830000 12097.830078
"2011-12-06" 12097.75 12215.709961 12076.709961 12150.129883 145920000 12150.129883
"2011-12-07" 12144.410156 12257.669922 12060.370117 12196.370117 168440000 12196.370117
"2011-12-08" 12195.910156 12195.910156 11966.219727 11997.700195 165880000 11997.700195
"2011-12-09" 11996.030273 12212.830078 11995.509766 12184.259766 154250000 12184.259766
"2011-12-12" 12181.080078 12181.379883 11940.860352 12021.389648 149050000 12021.389648
"2011-12-13" 12018.660156 12147.700195 11904.379883 11954.94043 171910000 11954.94043
"2011-12-14" 11949.719727 11950.019531 11786.469727 11823.480469 161240000 11823.480469
"2011-12-15" 11825.290039 11967.839844 11825.219727 11868.80957 136930000 11868.80957
"2011-12-16" 11870.25 11968.179688 11819.30957 11866.389648 389520000 11866.389648
"2011-12-19" 11866.540039 11925.879883 11735.19043 11766.259766 135170000 11766.259766
"2011-12-20" 11769.209961 12117.129883 11768.830078 12103.580078 165180000 12103.580078
"2011-12-21" 12103.580078 12119.700195 11999.44043 12107.740234 163250000 12107.740234
"2011-12-22" 12107.589844 12182.709961 12107.370117 12169.650391 151610000 12169.650391
"2011-12-23" 12169.879883 12297.44043 12169.799805 12294 80420000 12294
"2011-12-27" 12293.469727 12328.469727 12269.969727 12291.349609 95980000 12291.349609
"2011-12-28" 12288.849609 12299.110352 12140.169922 12151.410156 84010000 12151.410156
"2011-12-29" 12152.320312 12293.959961 12152.089844 12287.040039 8410000 12287.040039
"2011-12-30" 12286.280273 12290.05957 12213.780273 12217.55957 96670000 12217.55957
"2012-01-03" 12221.19043 12479.650391 12221.19043 12397.379883 152560000 12397.379883
"2012-01-04" 12392.459961 12430 12337.25 12418.419922 145130000 12418.419922
"2012-01-05" 12418.419922 12435.980469 12283.900391 12415.700195 158440000 12415.700195
"2012-01-06" 12407.450195 12415.240234 12332.410156 12359.919922 131120000 12359.919922
"2012-01-09" 12359.30957 12409.080078 12333.849609 12392.69043 122200000 12392.69043
"2012-01-10" 12394.509766 12514.69043 12394.509766 12462.469727 141230000 12462.469727
"2012-01-11" 12459.519531 12462.580078 12399.009766 12449.450195 130260000 12449.450195
"2012-01-12" 12449.910156 12483.700195 12385.080078 12471.019531 128230000 12471.019531
"2012-01-13" 12469.959961 12470.120117 12311.790039 12422.05957 161470000 12422.05957
"2012-01-17" 12423.120117 12573.650391 12423.120117 12482.070312 148670000 12482.070312
"2012-01-18" 12474.69043 12582.280273 12453.200195 12578.950195 154170000 12578.950195
"2012-01-19" 12578.19043 12625.799805 12563.580078 12623.980469 148030000 12623.980469
"2012-01-20" 12623.830078 12720.480469 12620.759766 12720.480469 255110000 12720.480469
"2012-01-23" 12720.25 12764.490234 12665.830078 12708.820312 149860000 12708.820312
"2012-01-24" 12708.370117 12708.519531 12613.540039 12675.75 125420000 12675.75
"2012-01-25" 12673.629883 12778.259766 12580.120117 12758.849609 135430000 12758.849609
"2012-01-26" 12756.959961 12841.950195 12695.160156 12734.629883 130840000 12734.629883
"2012-01-27" 12733.950195 12733.950195 12630.719727 12660.459961 164410000 12660.459961
"2012-01-30" 12659.169922 12659.320312 12529.410156 12653.719727 130430000 12653.719727
"2012-01-31" 12654.780273 12720.099609 12567.330078 12632.910156 168070000 12632.910156
"2012-02-01" 12632.759766 12784.620117 12632.759766 12716.459961 143500000 12716.459961
"2012-02-02" 12716.540039 12741.889648 12676.049805 12705.410156 114360000 12705.410156
"2012-02-03" 12705.040039 12869.950195 12704.959961 12862.230469 142840000 12862.230469
"2012-02-06" 12860.719727 12860.790039 12793.429688 12845.129883 108040000 12845.129883
"2012-02-07" 12844.370117 12903.709961 12782.570312 12878.200195 116150000 12878.200195
"2012-02-08" 12865.790039 12893.639648 12817.69043 12883.950195 138250000 12883.950195
"2012-02-09" 12884.410156 12924.709961 12846.410156 12890.459961 157080000 12890.459961
"2012-02-10" 12889.549805 12889.629883 12743.55957 12801.230469 123620000 12801.230469
"2012-02-13" 12799.110352 12887.929688 12799.110352 12874.040039 112240000 12874.040039
"2012-02-14" 12871.769531 12878.879883 12786.929688 12878.280273 120050000 12878.280273
"2012-02-15" 12864.650391 12899.469727 12753.620117 12780.950195 127560000 12780.950195
"2012-02-16" 12779.80957 12914 12779.580078 12904.080078 134450000 12904.080078
"2012-02-17" 12903.330078 12967.919922 12903.25 12949.870117 234650000 12949.870117
"2012-02-21" 12949.339844 13005.040039 12926.110352 12965.69043 164780000 12965.69043
"2012-02-22" 12966.219727 12977.910156 12914.830078 12938.669922 124200000 12938.669922
"2012-02-23" 12937.080078 12996.080078 12882.669922 12984.69043 120480000 12984.69043
"2012-02-24" 12981.200195 13013.820312 12950.589844 12982.950195 89440000 12982.950195
"2012-02-27" 12981.129883 13027.519531 12882.589844 12981.509766 143530000 12981.509766
"2012-02-28" 12976.740234 13021.509766 12952.820312 13005.120117 114490000 13005.120117
"2012-02-29" 13005.419922 13055.75 12929.660156 12952.070312 182460000 12952.070312
"2012-03-01" 12952.290039 13032.669922 12943.05957 12980.299805 139670000 12980.299805
"2012-03-02" 12980.75 12997.509766 12927.769531 12977.570312 93900000 12977.570312
"2012-03-05" 12977.339844 12977.339844 12883.910156 12962.80957 108630000 12962.80957
"2012-03-06" 12958.650391 12958.730469 12734.860352 12759.150391 142330000 12759.150391
"2012-03-07" 12756.120117 12857.730469 12751.509766 12837.330078 175110000 12837.330078
"2012-03-08" 12835.530273 12937.19043 12835.530273 12907.94043 103530000 12907.94043
"2012-03-09" 12908.620117 12968.790039 12906.429688 12922.019531 103240000 12922.019531
"2012-03-12" 12920.580078 12976.360352 12919.980469 12959.709961 100000000 12959.709961
"2012-03-13" 12953.200195 13180.400391 12953.129883 13177.679688 163130000 13177.679688
"2012-03-14" 13177.150391 13221.269531 13166.25 13194.099609 163610000 13194.099609
"2012-03-15" 13192.969727 13253.509766 13170.19043 13252.759766 161650000 13252.759766
"2012-03-16" 13253.509766 13289.080078 13231.450195 13232.620117 392620000 13232.620117
"2012-03-19" 13231.94043 13269.709961 13208.629883 13239.129883 147120000 13239.129883
"2012-03-20" 13238.450195 13238.450195 13123.379883 13170.19043 131660000 13170.19043
"2012-03-21" 13170.790039 13190.019531 13112.929688 13124.620117 124860000 13124.620117
"2012-03-22" 13124.400391 13124.469727 13017.419922 13046.139648 122060000 13046.139648
"2012-03-23" 13045.990234 13099.910156 13002.769531 13080.730469 129930000 13080.730469
"2012-03-26" 13082.620117 13243.860352 13082.389648 13241.629883 122080000 13241.629883
"2012-03-27" 13242.089844 13264.980469 13194.330078 13197.730469 129280000 13197.730469
"2012-03-28" 13195.389648 13212.639648 13069.259766 13126.209961 141540000 13126.209961
"2012-03-29" 13125.990234 13151.570312 13032.669922 13145.820312 136250000 13145.820312
"2012-03-30" 13147.94043 13224.490234 13147.780273 13212.040039 171190000 13212.040039
"2012-04-02" 13211.360352 13297.110352 13153.69043 13264.490234 108790000 13264.490234
"2012-04-03" 13258.959961 13265.360352 13131.209961 13199.549805 123980000 13199.549805
"2012-04-04" 13198.19043 13198.19043 13020.860352 13074.75 125000000 13074.75
"2012-04-05" 13067.179688 13088.110352 13012.459961 13060.139648 109530000 13060.139648
"2012-04-09" 13057.570312 13057.719727 12903.780273 12929.589844 105580000 12929.589844
"2012-04-10" 12929.44043 12929.589844 12710.55957 12715.929688 159290000 12715.929688
"2012-04-11" 12716.919922 12844.820312 12716.919922 12805.389648 125210000 12805.389648
"2012-04-12" 12806.450195 12986.959961 12806.299805 12986.580078 119780000 12986.580078
"2012-04-13" 12986.200195 12986.349609 12845.280273 12849.589844 140990000 12849.589844
"2012-04-16" 12850.879883 12986.769531 12850.799805 12921.410156 120990000 12921.410156
"2012-04-17" 12921.790039 13131.360352 12921.790039 13115.540039 115320000 13115.540039
"2012-04-18" 13114.55957 13114.55957 13027.490234 13032.75 113520000 13032.75
"2012-04-19" 13028.730469 13080.200195 12896.820312 12964.099609 139810000 12964.099609
"2012-04-20" 12964.480469 13082.540039 12964.25 13029.259766 212080000 13029.259766
"2012-04-23" 13028.200195 13028.200195 12845.580078 12927.169922 139370000 12927.169922
"2012-04-24" 12927.769531 13050.299805 12926.490234 13001.55957 134110000 13001.55957
"2012-04-25" 12997.69043 13105.700195 12993.599609 13090.719727 135260000 13090.719727
"2012-04-26" 13090.110352 13227.820312 13075.959961 13204.620117 107570000 13204.620117
"2012-04-27" 13204.700195 13266.679688 13192.209961 13228.30957 110850000 13228.30957
"2012-04-30" 13228.30957 13228.759766 13176.009766 13213.629883 127870000 13213.629883
"2012-05-01" 13214.160156 13338.660156 13174.650391 13279.320312 123400000 13279.320312
"2012-05-02" 13278.110352 13278.110352 13192.209961 13268.570312 100770000 13268.570312
"2012-05-03" 13267.589844 13284.089844 13175.639648 13206.589844 102090000 13206.589844
"2012-05-04" 13204.620117 13205 13022.339844 13038.269531 113790000 13038.269531
"2012-05-07" 13035.849609 13049.089844 12970 13008.530273 110080000 13008.530273
"2012-05-08" 13000.730469 13000.730469 12810.389648 12932.089844 138620000 12932.089844
"2012-05-09" 12921.80957 12921.80957 12748.480469 12835.05957 147460000 12835.05957
"2012-05-10" 12831.580078 12931.709961 12820.299805 12855.040039 151650000 12855.040039
"2012-05-11" 12851.790039 12918.009766 12779.280273 12820.599609 148370000 12820.599609
"2012-05-14" 12818.490234 12818.860352 12661.480469 12695.349609 143190000 12695.349609
"2012-05-15" 12695.049805 12758.429688 12608.160156 12632 156060000 12632
"2012-05-16" 12617.320312 12722.629883 12597.339844 12598.549805 143130000 12598.549805
"2012-05-17" 12598.320312 12611.419922 12440.519531 12442.490234 147430000 12442.490234
"2012-05-18" 12443.019531 12492.969727 12336.759766 12369.379883 240720000 12369.379883
"2012-05-21" 12369.150391 12508.110352 12367.719727 12504.480469 142110000 12504.480469
"2012-05-22" 12505.379883 12575.959961 12447.330078 12502.80957 133650000 12502.80957
"2012-05-23" 12501.519531 12508.299805 12311.55957 12496.150391 152190000 12496.150391
"2012-05-24" 12491.910156 12539.589844 12419.629883 12529.75 126810000 12529.75
"2012-05-25" 12530.740234 12533.120117 12421.530273 12454.830078 93000000 12454.830078
"2012-05-29" 12454.830078 12611.610352 12454.599609 12580.69043 107510000 12580.69043
"2012-05-30" 12579.019531 12579.099609 12396.400391 12419.860352 122830000 12419.860352
"2012-05-31" 12414.410156 12489.870117 12316.480469 12393.450195 205140000 12393.450195
"2012-06-01" 12391.55957 12391.629883 12107.480469 12118.570312 162940000 12118.570312
"2012-06-04" 12119.849609 12143.69043 12035.089844 12101.459961 126440000 12101.459961
"2012-06-05" 12101.080078 12147.549805 12072.169922 12127.950195 108970000 12127.950195
"2012-06-06" 12125 12414.790039 12125 12414.790039 140110000 12414.790039
"2012-06-07" 12416.530273 12555.259766 12416.530273 12460.959961 131150000 12460.959961
"2012-06-08" 12460.80957 12554.200195 12398.44043 12554.200195 111810000 12554.200195
"2012-06-11" 12553.80957 12650.469727 12398.480469 12411.230469 121060000 12411.230469
"2012-06-12" 12412.070312 12577.019531 12411.910156 12573.799805 111360000 12573.799805
"2012-06-13" 12566.379883 12598.25 12453.69043 12496.379883 125780000 12496.379883
"2012-06-14" 12497.889648 12698.679688 12497.660156 12651.910156 128640000 12651.910156
"2012-06-15" 12652.209961 12774.700195 12651.379883 12767.169922 284290000 12767.169922
"2012-06-18" 12767.019531 12781.929688 12696.179688 12741.820312 111280000 12741.820312
"2012-06-19" 12744.620117 12898.94043 12744.469727 12837.330078 125180000 12837.330078
"2012-06-20" 12837.099609 12877.179688 12744.919922 12824.389648 119110000 12824.389648
"2012-06-21" 12823.099609 12857.389648 12561.459961 12573.570312 146750000 12573.570312
"2012-06-22" 12574.820312 12674.080078 12574.669922 12640.780273 209990000 12640.780273
"2012-06-25" 12639.799805 12639.870117 12458.009766 12502.660156 134090000 12502.660156
"2012-06-26" 12503.570312 12576.410156 12452.030273 12534.669922 109270000 12534.669922
"2012-06-27" 12532.929688 12646.870117 12532.709961 12627.009766 97950000 12627.009766
"2012-06-28" 12626.25 12626.25 12450.169922 12602.259766 125870000 12602.259766
"2012-06-29" 12604.599609 12880.389648 12604.530273 12880.089844 191630000 12880.089844
"2012-07-02" 12879.709961 12902.120117 12795.480469 12871.389648 109640000 12871.389648
"2012-07-03" 12868.05957 12946.200195 12845.280273 12943.660156 63850000 12943.660156
"2012-07-05" 12941.849609 12961.299805 12852.240234 12896.669922 97800000 12896.669922
"2012-07-06" 12889.400391 12889.400391 12702.990234 12772.469727 96760000 12772.469727
"2012-07-09" 12772.019531 12772.019531 12686.570312 12736.290039 100150000 12736.290039
"2012-07-10" 12733.870117 12830.290039 12606.910156 12653.120117 114760000 12653.120117
"2012-07-11" 12653.040039 12661.969727 12534.330078 12604.530273 128420000 12604.530273
"2012-07-12" 12602.709961 12630.639648 12492.25 12573.269531 142760000 12573.269531
"2012-07-13" 12573.730469 12784.730469 12573.040039 12777.089844 121080000 12777.089844
"2012-07-16" 12776.330078 12779.580078 12690.049805 12727.209961 93500000 12727.209961
"2012-07-17" 12728.730469 12829.230469 12645.099609 12805.540039 119620000 12805.540039
"2012-07-18" 12796.980469 12921.94043 12754.610352 12908.700195 130070000 12908.700195
"2012-07-19" 12909.610352 12977.570312 12889.929688 12943.360352 139480000 12943.360352
"2012-07-20" 12942.679688 12942.830078 12810.349609 12822.570312 210770000 12822.570312
"2012-07-23" 12820.450195 12820.450195 12583.410156 12721.459961 137760000 12721.459961
"2012-07-24" 12720.929688 12730.089844 12521.839844 12617.320312 131530000 12617.320312
"2012-07-25" 12617.769531 12732.769531 12617.620117 12676.049805 127320000 12676.049805
"2012-07-26" 12680.589844 12931.219727 12680.589844 12887.929688 133620000 12887.929688
"2012-07-27" 12888.910156 13117.740234 12888.530273 13075.660156 161510000 13075.660156
"2012-07-30" 13075.349609 13128.639648 13042.849609 13073.009766 91730000 13073.009766
"2012-07-31" 13071.719727 13082.660156 13006.480469 13008.679688 125980000 13008.679688
"2012-08-01" 13007.469727 13074.830078 12951.160156 12976.129883 132780000 12976.129883
"2012-08-02" 12969.700195 12969.849609 12778.900391 12878.879883 112770000 12878.879883
"2012-08-03" 12884.820312 13133.179688 12884.820312 13096.169922 112390000 13096.169922
"2012-08-06" 13099.879883 13187.280273 13099.719727 13117.509766 84270000 13117.509766
"2012-08-07" 13118.650391 13215.969727 13118.419922 13168.599609 95240000 13168.599609
"2012-08-08" 13158.099609 13202.650391 13115.240234 13175.639648 84910000 13175.639648
"2012-08-09" 13174.730469 13200.230469 13125.089844 13165.19043 84350000 13165.19043
"2012-08-10" 13163.150391 13208.219727 13094.959961 13207.950195 86640000 13207.950195
"2012-08-13" 13204.929688 13205.009766 13112.94043 13169.429688 67550000 13169.429688
"2012-08-14" 13168.110352 13223.009766 13142.099609 13172.139648 84430000 13172.139648
"2012-08-15" 13157.469727 13192.889648 13138.230469 13164.780273 77130000 13164.780273
"2012-08-16" 13163.240234 13269.349609 13145.849609 13250.110352 114580000 13250.110352
"2012-08-17" 13251.200195 13281.320312 13244.849609 13275.200195 138550000 13275.200195
"2012-08-20" 13274.580078 13276.150391 13230.05957 13271.639648 87590000 13271.639648
"2012-08-21" 13272.099609 13330.759766 13186.599609 13203.580078 117060000 13203.580078
"2012-08-22" 13198.30957 13205.05957 13120.339844 13172.759766 111220000 13172.759766
"2012-08-23" 13171.370117 13171.370117 13046.459961 13057.459961 108800000 13057.459961
"2012-08-24" 13052.820312 13175.509766 13027.200195 13157.969727 88030000 13157.969727
"2012-08-27" 13157.740234 13176.169922 13115.459961 13124.669922 96070000 13124.669922
"2012-08-28" 13122.740234 13147.320312 13081.120117 13102.990234 81630000 13102.990234
"2012-08-29" 13103.459961 13144.80957 13081.269531 13107.480469 91530000 13107.480469
"2012-08-30" 13101.290039 13101.370117 12978.910156 13000.709961 89980000 13000.709961
"2012-08-31" 13002.719727 13151.870117 13002.639648 13090.839844 119780000 13090.839844
"2012-09-04" 13092.150391 13092.389648 12977.089844 13035.94043 103920000 13035.94043
"2012-09-05" 13036.089844 13095.910156 13018.740234 13047.480469 92550000 13047.480469
"2012-09-06" 13045.230469 13294.129883 13045.080078 13292 128650000 13292
"2012-09-07" 13289.530273 13320.269531 13266.219727 13306.639648 142210000 13306.639648
"2012-09-10" 13308.55957 13324.099609 13251.389648 13254.290039 123810000 13254.290039
"2012-09-11" 13254.599609 13354.339844 13253.209961 13323.360352 104920000 13323.360352
"2012-09-12" 13321.620117 13373.620117 13317.519531 13333.349609 111520000 13333.349609
"2012-09-13" 13329.709961 13573.330078 13325.110352 13539.860352 151770000 13539.860352
"2012-09-14" 13540.400391 13653.240234 13533.94043 13593.370117 185160000 13593.370117
"2012-09-17" 13588.570312 13593.150391 13526.669922 13553.099609 128020000 13553.099609
"2012-09-18" 13552.330078 13582.120117 13517.80957 13564.639648 120720000 13564.639648
"2012-09-19" 13565.410156 13626.480469 13556.740234 13577.959961 116210000 13577.959961
"2012-09-20" 13575.169922 13599.019531 13503 13596.929688 117910000 13596.929688
"2012-09-21" 13597.240234 13647.099609 13571.530273 13579.469727 429610000 13579.469727
"2012-09-24" 13577.849609 13601.900391 13521.679688 13558.919922 120370000 13558.919922
"2012-09-25" 13559.919922 13620.209961 13457.25 13457.549805 138630000 13457.549805
"2012-09-26" 13458.629883 13480.370117 13406.910156 13413.509766 124350000 13413.509766
"2012-09-27" 13413.469727 13522.830078 13413.469727 13485.969727 113990000 13485.969727
"2012-09-28" 13485.889648 13487.660156 13367.269531 13437.129883 146950000 13437.129883
"2012-10-01" 13437.660156 13598.25 13437.660156 13515.110352 106120000 13515.110352
"2012-10-02" 13515.299805 13567.05957 13424.919922 13482.360352 90730000 13482.360352
"2012-10-03" 13479.209961 13536.269531 13439.120117 13494.610352 103890000 13494.610352
"2012-10-04" 13495.179688 13594.330078 13495.179688 13575.360352 106390000 13575.360352
"2012-10-05" 13569.179688 13661.870117 13568.75 13610.150391 115500000 13610.150391
"2012-10-08" 13589.259766 13610.379883 13552.089844 13583.650391 71300000 13583.650391
"2012-10-09" 13582.879883 13592.330078 13473.30957 13473.530273 103630000 13473.530273
"2012-10-10" 13473.530273 13478.830078 13327.620117 13344.969727 101120000 13344.969727
"2012-10-11" 13346.280273 13428.490234 13326.120117 13326.389648 86630000 13326.389648
"2012-10-12" 13325.620117 13401.320312 13296.429688 13328.849609 113740000 13328.849609
"2012-10-15" 13329.540039 13437.660156 13325.929688 13424.230469 114880000 13424.230469
"2012-10-16" 13423.839844 13556.370117 13423.759766 13551.780273 113450000 13551.780273
"2012-10-17" 13539.629883 13561.650391 13468.900391 13557 135570000 13557
"2012-10-18" 13553.240234 13588.730469 13510.929688 13548.94043 128410000 13548.94043
"2012-10-19" 13545.330078 13545.490234 13312.219727 13343.509766 239080000 13343.509766
"2012-10-22" 13344.280273 13368.549805 13235.150391 13345.889648 121880000 13345.889648
"2012-10-23" 13344.900391 13344.900391 13083.280273 13102.530273 122220000 13102.530273
"2012-10-24" 13103.530273 13155.209961 13063.629883 13077.339844 110670000 13077.339844
"2012-10-25" 13079.639648 13214.110352 13017.370117 13103.679688 114590000 13103.679688
"2012-10-26" 13104.219727 13151.719727 13040.169922 13107.209961 134640000 13107.209961
"2012-10-31" 13107.44043 13189.080078 13052.070312 13096.459961 138160000 13096.459961
"2012-11-01" 13099.19043 13273.709961 13099.110352 13232.620117 140510000 13232.620117
"2012-11-02" 13232.620117 13289.450195 13076.570312 13093.160156 137660000 13093.160156
"2012-11-05" 13092.280273 13140.580078 13038.709961 13112.44043 95350000 13112.44043
"2012-11-06" 13112.900391 13290.75 13112.900391 13245.679688 105710000 13245.679688
"2012-11-07" 13228.240234 13228.320312 12876.599609 12932.730469 164250000 12932.730469
"2012-11-08" 12932.80957 12980.230469 12811.240234 12811.320312 138350000 12811.320312
"2012-11-09" 12811.169922 12890.19043 12743.389648 12815.389648 131670000 12815.389648
"2012-11-12" 12815.929688 12861.280273 12783 12815.080078 62360000 12815.080078
"2012-11-13" 12808.709961 12898.25 12748.509766 12756.179688 142200000 12756.179688
"2012-11-14" 12746.540039 12797.730469 12542.679688 12570.950195 162180000 12570.950195
"2012-11-15" 12571.099609 12600.589844 12496.55957 12542.379883 129150000 12542.379883
"2012-11-16" 12542.30957 12604.169922 12471.490234 12588.30957 197110000 12588.30957
"2012-11-19" 12590.230469 12796.19043 12590.230469 12795.959961 136910000 12795.959961
"2012-11-20" 12790.889648 12808.55957 12701.070312 12788.509766 134160000 12788.509766
"2012-11-21" 12788.360352 12845.990234 12786.129883 12836.889648 97300000 12836.889648
"2012-11-23" 12833.129883 13011.450195 12832.980469 13009.530273 61110000 13009.530273
"2012-11-26" 13008.450195 13008.450195 12900.169922 12967.370117 114360000 12967.370117
"2012-11-27" 12963.379883 12980.19043 12868.259766 12878.129883 117900000 12878.129883
"2012-11-28" 12875.55957 12989.099609 12765.320312 12985.110352 131000000 12985.110352
"2012-11-29" 12977.349609 13062.55957 12961.919922 13021.820312 113620000 13021.820312
"2012-11-30" 13022.049805 13053.740234 12988.679688 13025.580078 171070000 13025.580078
"2012-12-03" 13027.730469 13087.320312 12959.419922 12965.599609 112900000 12965.599609
"2012-12-04" 12966.450195 13022.509766 12940.070312 12951.780273 125290000 12951.780273
"2012-12-05" 12948.959961 13089.110352 12923.44043 13034.490234 161230000 13034.490234
"2012-12-06" 13026.19043 13076.879883 13007.839844 13074.040039 116850000 13074.040039
"2012-12-07" 13072.870117 13157.280273 13072.870117 13155.129883 124130000 13155.129883
"2012-12-10" 13154.889648 13195.349609 13139.080078 13169.879883 118530000 13169.879883
"2012-12-11" 13170.339844 13306.570312 13170.339844 13248.44043 124510000 13248.44043
"2012-12-12" 13250.049805 13329.44043 13227.44043 13245.450195 127510000 13245.450195
"2012-12-13" 13241.379883 13264.410156 13147.19043 13170.719727 101190000 13170.719727
"2012-12-14" 13170.799805 13190.410156 13118.459961 13135.009766 117620000 13135.009766
"2012-12-17" 13135.169922 13244.330078 13134.629883 13235.389648 142980000 13235.389648
"2012-12-18" 13236.610352 13365.860352 13232.580078 13350.959961 152920000 13350.959961
"2012-12-19" 13351.040039 13357.700195 13251.740234 13251.969727 149020000 13251.969727
"2012-12-20" 13246.669922 13314.639648 13216.030273 13311.719727 119800000 13311.719727
"2012-12-21" 13309.950195 13309.950195 13122.530273 13190.839844 413270000 13190.839844
"2012-12-24" 13190.150391 13190.379883 13128.549805 13138.929688 47710000 13138.929688
"2012-12-26" 13138.849609 13174.879883 13076.870117 13114.589844 79410000 13114.589844
"2012-12-27" 13114.969727 13141.740234 12964.080078 13096.30957 100160000 13096.30957
"2012-12-28" 13095.080078 13095.459961 12926.860352 12938.110352 85980000 12938.110352
"2012-12-31" 12938.19043 13109.129883 12883.889648 13104.139648 145740000 13104.139648
"2013-01-02" 13104.299805 13412.709961 13104.299805 13412.549805 161430000 13412.549805
"2013-01-03" 13413.009766 13430.599609 13358.299805 13391.360352 129630000 13391.360352
"2013-01-04" 13391.049805 13447.110352 13376.230469 13435.209961 107590000 13435.209961
"2013-01-07" 13436.129883 13436.129883 13343.320312 13384.290039 113120000 13384.290039
"2013-01-08" 13377.419922 13377.419922 13293.129883 13328.849609 129570000 13328.849609
"2013-01-09" 13329.919922 13416.549805 13329.080078 13390.509766 123070000 13390.509766
"2013-01-10" 13391.820312 13478.200195 13382.290039 13471.219727 133520000 13471.219727
"2013-01-11" 13471.450195 13496.679688 13439.969727 13488.429688 119200000 13488.429688
"2013-01-14" 13488.429688 13520.179688 13459.839844 13507.320312 118460000 13507.320312
"2013-01-15" 13507.320312 13546.370117 13445.799805 13534.889648 102280000 13534.889648
"2013-01-16" 13534.889648 13534.889648 13468.959961 13511.230469 118540000 13511.230469
"2013-01-17" 13511.230469 13633.889648 13510.240234 13596.019531 183900000 13596.019531
"2013-01-18" 13596.019531 13649.929688 13571.860352 13649.700195 260900000 13649.700195
"2013-01-22" 13649.700195 13712.209961 13622.959961 13712.209961 144300000 13712.209961
"2013-01-23" 13712.209961 13794.290039 13710.129883 13779.330078 104490000 13779.330078
"2013-01-24" 13779.330078 13879.660156 13779.330078 13825.330078 124780000 13825.330078
"2013-01-25" 13825.330078 13895.980469 13825.330078 13895.980469 130300000 13895.980469
"2013-01-28" 13895.980469 13915.719727 13862.570312 13881.929688 113570000 13881.929688
"2013-01-29" 13881.929688 13969.990234 13880.009766 13954.419922 108230000 13954.419922
"2013-01-30" 13954.419922 13966.129883 13896.950195 13910.419922 117200000 13910.419922
"2013-01-31" 13910.419922 13941.05957 13860.580078 13860.580078 142600000 13860.580078
"2013-02-01" 13860.580078 14019.780273 13860.580078 14009.790039 128420000 14009.790039
"2013-02-04" 14009.790039 14009.790039 13866.830078 13880.080078 130420000 13880.080078
"2013-02-05" 13880.080078 14013.599609 13880.080078 13979.299805 134390000 13979.299805
"2013-02-06" 13979.299805 13991.610352 13913.179688 13986.519531 127560000 13986.519531
"2013-02-07" 13986.519531 13988.05957 13852.200195 13944.049805 118530000 13944.049805
"2013-02-08" 13944.049805 14022.620117 13944.049805 13992.969727 99860000 13992.969727
"2013-02-11" 13992.969727 13992.969727 13940.410156 13971.240234 75090000 13971.240234
"2013-02-12" 13971.240234 14038.969727 13968.94043 14018.700195 117180000 14018.700195
"2013-02-13" 14018.700195 14029.349609 13945.780273 13982.910156 130520000 13982.910156
"2013-02-14" 13982.910156 13990.360352 13921.94043 13973.389648 114800000 13973.389648
"2013-02-15" 13973.389648 14001.929688 13906.730469 13981.759766 195670000 13981.759766
"2013-02-19" 13981.759766 14044.820312 13977.900391 14035.669922 136410000 14035.669922
"2013-02-20" 14035.669922 14058.269531 13919.280273 13927.540039 138540000 13927.540039
"2013-02-21" 13927.540039 13927.540039 13834.400391 13880.620117 131410000 13880.620117
"2013-02-22" 13880.620117 14001.19043 13880.620117 14000.570312 139850000 14000.570312
"2013-02-25" 14000.570312 14081.580078 13784.009766 13784.169922 152190000 13784.169922
"2013-02-26" 13784.169922 13918.44043 13784.169922 13900.129883 132580000 13900.129883
"2013-02-27" 13900.129883 14104.860352 13880.19043 14075.370117 107010000 14075.370117
"2013-02-28" 14075.370117 14149.150391 14050.179688 14054.490234 177150000 14054.490234
"2013-03-01" 14054.490234 14107.089844 13937.599609 14089.660156 125920000 14089.660156
"2013-03-04" 14089.660156 14128.209961 14030.370117 14127.820312 110810000 14127.820312
"2013-03-05" 14127.820312 14286.370117 14127.820312 14253.769531 112100000 14253.769531
"2013-03-06" 14253.769531 14320.650391 14253 14296.240234 116510000 14296.240234
"2013-03-07" 14296.240234 14354.69043 14296.240234 14329.490234 117080000 14329.490234
"2013-03-08" 14329.490234 14413.169922 14329.490234 14397.070312 115630000 14397.070312
"2013-03-11" 14397.070312 14448.05957 14373.320312 14447.290039 94880000 14447.290039
"2013-03-12" 14447.290039 14478.799805 14412.05957 14450.05957 102100000 14450.05957
"2013-03-13" 14450.05957 14472.799805 14411.660156 14455.280273 83920000 14455.280273
"2013-03-14" 14455.280273 14539.290039 14455.280273 14539.139648 117390000 14539.139648
"2013-03-15" 14539.139648 14539.139648 14470.5 14514.110352 407770000 14514.110352
"2013-03-18" 14514.110352 14521.589844 14404.209961 14452.05957 119640000 14452.05957
"2013-03-19" 14452.05957 14514.339844 14382.089844 14455.820312 122170000 14455.820312
"2013-03-20" 14455.820312 14546.820312 14455.820312 14511.730469 121240000 14511.730469
"2013-03-21" 14511.730469 14511.730469 14383.019531 14421.490234 110450000 14421.490234
"2013-03-22" 14421.490234 14519.950195 14421.490234 14512.030273 101450000 14512.030273
"2013-03-25" 14512.030273 14563.75 14395 14447.75 124840000 14447.75
"2013-03-26" 14447.75 14561.540039 14447.75 14559.650391 96030000 14559.650391
"2013-03-27" 14559.650391 14559.650391 14439.549805 14526.160156 92680000 14526.160156
"2013-03-28" 14526.160156 14585.099609 14520.860352 14578.540039 153710000 14578.540039
"2013-04-01" 14578.540039 14605.719727 14531.480469 14572.849609 91400000 14572.849609
"2013-04-02" 14572.849609 14684.490234 14572.849609 14662.009766 98420000 14662.009766
"2013-04-03" 14662.009766 14683.129883 14525.360352 14550.349609 127140000 14550.349609
"2013-04-04" 14550.349609 14625.240234 14538.719727 14606.110352 104790000 14606.110352
"2013-04-05" 14606.110352 14606.110352 14434.429688 14565.25 131250000 14565.25
"2013-04-08" 14565.25 14613.480469 14497.799805 14613.480469 106680000 14613.480469
"2013-04-09" 14613.480469 14716.459961 14598.5 14673.459961 128580000 14673.459961
"2013-04-10" 14673.459961 14826.660156 14673.459961 14802.240234 120520000 14802.240234
"2013-04-11" 14802.240234 14887.509766 14785.360352 14865.139648 144570000 14865.139648
"2013-04-12" 14865.139648 14865.209961 14790.570312 14865.05957 119570000 14865.05957
"2013-04-15" 14865.05957 14865.05957 14598.580078 14599.200195 161680000 14599.200195
"2013-04-16" 14599.200195 14761.730469 14599.200195 14756.780273 126320000 14756.780273
"2013-04-17" 14756.780273 14756.780273 14560.80957 14618.589844 168010000 14618.589844
"2013-04-18" 14618.589844 14650.259766 14495.290039 14537.139648 158050000 14537.139648
"2013-04-19" 14537.139648 14553.730469 14444.030273 14547.509766 207200000 14547.509766
"2013-04-22" 14547.509766 14588.830078 14457.599609 14567.169922 146890000 14567.169922
"2013-04-23" 14567.169922 14721.419922 14554.290039 14719.459961 137320000 14719.459961
"2013-04-24" 14719.459961 14747.419922 14666.540039 14676.299805 138020000 14676.299805
"2013-04-25" 14676.299805 14768.049805 14665.450195 14700.799805 129600000 14700.799805
"2013-04-26" 14700.799805 14743.490234 14684.820312 14712.549805 128910000 14712.549805
"2013-04-29" 14712.549805 14844.959961 14712.549805 14818.75 97060000 14818.75
"2013-04-30" 14818.75 14839.799805 14734.469727 14839.799805 148250000 14839.799805
"2013-05-01" 14839.799805 14839.799805 14687.049805 14700.950195 112620000 14700.950195
"2013-05-02" 14700.950195 14834.629883 14700.950195 14831.580078 91180000 14831.580078
"2013-05-03" 14831.580078 15009.589844 14831.580078 14973.959961 119890000 14973.959961
"2013-05-06" 14973.959961 14988.870117 14941.089844 14968.889648 116160000 14968.889648
"2013-05-07" 14968.889648 15056.669922 14968.889648 15056.200195 117230000 15056.200195
"2013-05-08" 15056.200195 15106.80957 15021.870117 15105.120117 113510000 15105.120117
"2013-05-09" 15105.120117 15144.830078 15046.870117 15082.620117 97810000 15082.620117
"2013-05-10" 15082.620117 15118.490234 15038.179688 15118.490234 98980000 15118.490234
"2013-05-13" 15113.419922 15113.419922 15053.459961 15091.679688 94280000 15091.679688
"2013-05-14" 15091.679688 15219.549805 15089.299805 15215.25 124590000 15215.25
"2013-05-15" 15211.870117 15301.339844 15175.389648 15275.69043 124030000 15275.69043
"2013-05-16" 15273.919922 15302.490234 15215.820312 15233.219727 145090000 15233.219727
"2013-05-17" 15234.75 15357.400391 15234.75 15354.400391 175750000 15354.400391
"2013-05-20" 15348.330078 15391.839844 15314.150391 15335.280273 116420000 15335.280273
"2013-05-21" 15334.969727 15434.5 15325.679688 15387.580078 122970000 15387.580078
"2013-05-22" 15387.120117 15542.400391 15265.959961 15307.169922 171850000 15307.169922
"2013-05-23" 15300.570312 15348.410156 15180.230469 15294.5 148810000 15294.5
"2013-05-24" 15290.740234 15306.709961 15199.629883 15303.099609 105660000 15303.099609
"2013-05-28" 15307.330078 15521.490234 15307.330078 15409.389648 130680000 15409.389648
"2013-05-29" 15399.94043 15400.25 15229.530273 15302.799805 114020000 15302.799805
"2013-05-30" 15306.019531 15398.700195 15280.990234 15324.530273 121150000 15324.530273
"2013-05-31" 15322.219727 15392.379883 15115.570312 15115.570312 208830000 15115.570312
"2013-06-03" 15123.549805 15254.110352 15123.549805 15254.030273 147980000 15254.030273
"2013-06-04" 15255.219727 15304.980469 15100.780273 15177.540039 134280000 15177.540039
"2013-06-05" 15168.099609 15168.629883 14945.570312 14960.589844 141400000 14960.589844
"2013-06-06" 14955.450195 15040.620117 14844.219727 15040.620117 140410000 15040.620117
"2013-06-07" 15044.459961 15255.580078 15044.459961 15248.120117 137380000 15248.120117
"2013-06-10" 15247.80957 15300.639648 15211.25 15238.589844 94250000 15238.589844
"2013-06-11" 15231.379883 15251.070312 15086.089844 15122.019531 101610000 15122.019531
"2013-06-12" 15130.389648 15241.280273 14981.209961 14995.230469 105770000 14995.230469
"2013-06-13" 14992.540039 15202.269531 14953.450195 15176.080078 104490000 15176.080078
"2013-06-14" 15178.080078 15205.919922 15044.799805 15070.179688 107430000 15070.179688
"2013-06-17" 15078.709961 15261.709961 15078.709961 15179.849609 139250000 15179.849609
"2013-06-18" 15186.299805 15340.089844 15186.299805 15318.230469 99210000 15318.230469
"2013-06-19" 15315.469727 15322.070312 15112.110352 15112.19043 111380000 15112.19043
"2013-06-20" 15105.509766 15105.509766 14732.030273 14758.320312 172630000 14758.320312
"2013-06-21" 14760.620117 14858.55957 14688.429688 14799.400391 420080000 14799.400391
"2013-06-24" 14795.790039 14795.790039 14551.269531 14659.55957 158670000 14659.55957
"2013-06-25" 14669.69043 14812.030273 14669.69043 14760.30957 135940000 14760.30957
"2013-06-26" 14769.990234 14938.980469 14769.679688 14910.139648 133230000 14910.139648
"2013-06-27" 14921.280273 15075.009766 14921.280273 15024.490234 113650000 15024.490234
"2013-06-28" 15016.580078 15034.629883 14884.799805 14909.599609 230000000 14909.599609
"2013-07-01" 14911.599609 15083.280273 14911.599609 14974.959961 120570000 14974.959961
"2013-07-02" 14974.959961 15049.219727 14870.509766 14932.410156 116610000 14932.410156
"2013-07-03" 14923.730469 15025.900391 14858.929688 14988.370117 61000000 14988.370117
"2013-07-05" 14995.459961 15137.509766 14971.200195 15135.839844 94560000 15135.839844
"2013-07-08" 15137.219727 15262.719727 15137.219727 15224.69043 136820000 15224.69043
"2013-07-09" 15228.459961 15320.419922 15228.459961 15300.339844 109270000 15300.339844
"2013-07-10" 15298.030273 15348.950195 15258.889648 15291.660156 105050000 15291.660156
"2013-07-11" 15298 15483.549805 15298 15460.919922 124950000 15460.919922
"2013-07-12" 15460.69043 15498.389648 15410.269531 15464.299805 130140000 15464.299805
"2013-07-15" 15459.69043 15509.480469 15455.769531 15484.259766 99430000 15484.259766
"2013-07-16" 15485.030273 15498.160156 15415.709961 15451.849609 105970000 15451.849609
"2013-07-17" 15456.919922 15502 15438.120117 15470.519531 126240000 15470.519531
"2013-07-18" 15465.910156 15589.400391 15465.910156 15548.540039 136270000 15548.540039
"2013-07-19" 15524.269531 15544.549805 15491.959961 15543.740234 229260000 15543.740234
"2013-07-22" 15543.969727 15576.209961 15516.200195 15545.549805 180920000 15545.549805
"2013-07-23" 15547 15604.219727 15544.05957 15567.740234 98700000 15567.740234
"2013-07-24" 15576.69043 15602.599609 15496.839844 15542.240234 99320000 15542.240234
"2013-07-25" 15539.169922 15560.330078 15455.589844 15555.610352 103260000 15555.610352
"2013-07-26" 15547.849609 15560.969727 15405.160156 15558.830078 94880000 15558.830078
"2013-07-29" 15557.139648 15557.139648 15482.269531 15521.969727 87240000 15521.969727
"2013-07-30" 15534.490234 15593.910156 15479.129883 15520.589844 117550000 15520.589844
"2013-07-31" 15528.570312 15634.320312 15492.959961 15499.540039 145120000 15499.540039
"2013-08-01" 15503.849609 15650.69043 15503.849609 15628.019531 111040000 15628.019531
"2013-08-02" 15627.55957 15658.429688 15558.679688 15658.360352 104840000 15658.360352
"2013-08-05" 15651.980469 15655.209961 15584.830078 15612.129883 76850000 15612.129883
"2013-08-06" 15608.44043 15608.44043 15473.400391 15518.740234 87730000 15518.740234
"2013-08-07" 15516.209961 15516.209961 15421.75 15470.669922 88430000 15470.669922
"2013-08-08" 15477.269531 15557.120117 15418.599609 15498.320312 90990000 15498.320312
"2013-08-09" 15496.629883 15507.759766 15346.650391 15425.509766 81180000 15425.509766
"2013-08-12" 15415.219727 15441.75 15359.929688 15419.679688 78060000 15419.679688
"2013-08-13" 15420.679688 15504.139648 15342.339844 15451.009766 84790000 15451.009766
"2013-08-14" 15447.709961 15453.080078 15316.620117 15337.660156 91030000 15337.660156
"2013-08-15" 15332.709961 15332.709961 15094.030273 15112.19043 128340000 15112.19043
"2013-08-16" 15112.570312 15139.769531 15054.379883 15081.469727 151620000 15081.469727
"2013-08-19" 15076.790039 15106.389648 15005.419922 15010.740234 111660000 15010.740234
"2013-08-20" 15011.820312 15074.919922 14992.160156 15002.990234 102340000 15002.990234
"2013-08-21" 14993.80957 15019.700195 14880.839844 14897.549805 98340000 14897.549805
"2013-08-22" 14908.599609 14989.120117 14899 14963.740234 153490000 14963.740234
"2013-08-23" 14988.780273 15025.55957 14931.240234 15010.509766 131860000 15010.509766
"2013-08-26" 15014.580078 15049.980469 14945.240234 14946.459961 102820000 14946.459961
"2013-08-27" 14939.25 14939.25 14765.419922 14776.129883 118610000 14776.129883
"2013-08-28" 14770.990234 14867.400391 14760.410156 14824.509766 104620000 14824.509766
"2013-08-29" 14817.910156 14916.009766 14792.110352 14840.950195 93170000 14840.950195
"2013-08-30" 14844.099609 14848.240234 14762.349609 14810.30957 135850000 14810.30957
"2013-09-03" 14801.549805 14933.349609 14777.480469 14833.959961 142530000 14833.959961
"2013-09-04" 14832.419922 14956.740234 14799.089844 14930.870117 122150000 14930.870117
"2013-09-05" 14929.490234 14987.469727 14923.269531 14937.480469 101010000 14937.480469
"2013-09-06" 14941.549805 15009.839844 14789.400391 14922.5 108410000 14922.5
"2013-09-09" 14927.19043 15088.410156 14927.19043 15063.120117 90660000 15063.120117
"2013-09-10" 15067.230469 15192.129883 15067.230469 15191.05957 103200000 15191.05957
"2013-09-11" 15194.129883 15326.599609 15194.129883 15326.599609 102090000 15326.599609
"2013-09-12" 15327.139648 15345.320312 15283.259766 15300.639648 99760000 15300.639648
"2013-09-13" 15312.860352 15380.969727 15312.860352 15376.05957 90890000 15376.05957
"2013-09-16" 15381.360352 15549.870117 15381.360352 15494.780273 105740000 15494.780273
"2013-09-17" 15503.150391 15555.070312 15503.150391 15529.730469 104480000 15529.730469
"2013-09-18" 15533.030273 15709.580078 15470.160156 15676.94043 145410000 15676.94043
"2013-09-19" 15677.860352 15695.889648 15625.450195 15636.549805 116280000 15636.549805
"2013-09-20" 15635.089844 15654.769531 15448.089844 15451.089844 379650000 15451.089844
"2013-09-23" 15452.30957 15466.950195 15368.25 15401.379883 94920000 15401.379883
"2013-09-24" 15402.540039 15433.75 15327.139648 15334.589844 85430000 15334.589844
"2013-09-25" 15339.019531 15372.480469 15253.160156 15273.259766 81890000 15273.259766
"2013-09-26" 15274.419922 15387.19043 15274.419922 15328.299805 79050000 15328.299805
"2013-09-27" 15317.450195 15317.450195 15211.80957 15258.240234 95660000 15258.240234
"2013-09-30" 15249.820312 15249.820312 15086.709961 15129.669922 122330000 15129.669922
"2013-10-01" 15132.490234 15208.400391 15110.339844 15191.700195 82460000 15191.700195
"2013-10-02" 15182.650391 15182.650391 15044.709961 15133.139648 86090000 15133.139648
"2013-10-03" 15127.230469 15127.230469 14947.030273 14996.480469 91300000 14996.480469
"2013-10-04" 14994.679688 15083.990234 14972.330078 15072.580078 75100000 15072.580078
"2013-10-07" 15069.299805 15069.299805 14920.830078 14936.240234 79620000 14936.240234
"2013-10-08" 14938.040039 14938.040039 14773.469727 14776.530273 102690000 14776.530273
"2013-10-09" 14778.19043 14852.5 14719.429688 14802.980469 103190000 14802.980469
"2013-10-10" 14806.389648 15126.070312 14806.389648 15126.070312 106540000 15126.070312
"2013-10-11" 15126.519531 15237.299805 15100.129883 15237.110352 85730000 15237.110352
"2013-10-14" 15231.330078 15309.480469 15136.379883 15301.259766 81420000 15301.259766
"2013-10-15" 15300.299805 15301.910156 15161.330078 15168.009766 91440000 15168.009766
"2013-10-16" 15170.700195 15374.150391 15170.700195 15373.830078 92850000 15373.830078
"2013-10-17" 15369.459961 15376.110352 15229.019531 15371.650391 108490000 15371.650391
"2013-10-18" 15371.709961 15412.969727 15321.80957 15399.650391 156660000 15399.650391
"2013-10-21" 15401.320312 15410.179688 15362.660156 15392.200195 93660000 15392.200195
"2013-10-22" 15394.219727 15518.099609 15394.219727 15467.660156 107030000 15467.660156
"2013-10-23" 15465.339844 15465.660156 15366.19043 15413.330078 90630000 15413.330078
"2013-10-24" 15414.870117 15528.629883 15414.129883 15509.209961 89240000 15509.209961
"2013-10-25" 15523.719727 15570.599609 15512.959961 15570.280273 109900000 15570.280273
"2013-10-28" 15569.19043 15599.089844 15533.480469 15568.929688 92760000 15568.929688
"2013-10-29" 15572.209961 15683.080078 15572.209961 15680.349609 86600000 15680.349609
"2013-10-30" 15680.740234 15721 15574.519531 15618.759766 79170000 15618.759766
"2013-10-31" 15619.919922 15651.860352 15544.69043 15545.75 114050000 15545.75
"2013-11-01" 15558.009766 15649.400391 15543.25 15615.549805 101830000 15615.549805
"2013-11-04" 15621.200195 15658.900391 15588.480469 15639.120117 71200000 15639.120117
"2013-11-05" 15631.219727 15651.889648 15522.179688 15618.219727 91890000 15618.219727
"2013-11-06" 15628.719727 15750.290039 15628.719727 15746.879883 109200000 15746.879883
"2013-11-07" 15751.30957 15797.679688 15586.330078 15593.980469 103860000 15593.980469
"2013-11-08" 15591.540039 15764.290039 15579.349609 15761.780273 101200000 15761.780273
"2013-11-11" 15759.280273 15791.450195 15737.219727 15783.099609 58860000 15783.099609
"2013-11-12" 15773.150391 15793.379883 15708.290039 15750.669922 79260000 15750.669922
"2013-11-13" 15739.5 15822.980469 15672 15821.629883 92450000 15821.629883
"2013-11-14" 15806.219727 15884.990234 15798.740234 15876.219727 123860000 15876.219727
"2013-11-15" 15876.160156 15962.980469 15875.900391 15961.700195 126460000 15961.700195
"2013-11-18" 15962.719727 16030.280273 15942.169922 15976.019531 94860000 15976.019531
"2013-11-19" 15974.05957 16025.849609 15943.780273 15967.030273 84570000 15967.030273
"2013-11-20" 15971.200195 16016.849609 15865.370117 15900.820312 84350000 15900.820312
"2013-11-21" 15908.070312 16016.040039 15908.070312 16009.990234 79000000 16009.990234
"2013-11-22" 16008.709961 16068.780273 15976.269531 16064.769531 81000000 16064.769531
"2013-11-25" 16072.089844 16109.629883 16055.459961 16072.540039 94040000 16072.540039
"2013-11-26" 16070.929688 16120.25 16070.929688 16072.799805 107450000 16072.799805
"2013-11-27" 16073.370117 16107.990234 16057.339844 16097.330078 65730000 16097.330078
"2013-11-29" 16105.160156 16174.509766 16074.139648 16086.410156 69190000 16086.410156
"2013-12-02" 16087.120117 16098 15986.230469 16008.769531 92590000 16008.769531
"2013-12-03" 16004.719727 16004.719727 15859.679688 15914.620117 103910000 15914.620117
"2013-12-04" 15910.509766 15960.360352 15791.290039 15889.769531 111180000 15889.769531
"2013-12-05" 15886.5 15896.19043 15809.370117 15821.509766 128080000 15821.509766
"2013-12-06" 15825.549805 16022.349609 15825.549805 16020.200195 98260000 16020.200195
"2013-12-09" 16019.490234 16058.400391 16015.290039 16025.530273 91810000 16025.530273
"2013-12-10" 16024.120117 16029.05957 15969.530273 15973.129883 79420000 15973.129883
"2013-12-11" 15970.75 15997.219727 15827.700195 15843.530273 107170000 15843.530273
"2013-12-12" 15844.820312 15845.110352 15703.790039 15739.429688 105870000 15739.429688
"2013-12-13" 15745.660156 15792.799805 15717.919922 15755.360352 83180000 15755.360352
"2013-12-16" 15759.599609 15930.30957 15759.599609 15884.570312 101470000 15884.570312
"2013-12-17" 15884.05957 15917.959961 15836.450195 15875.259766 101490000 15875.259766
"2013-12-18" 15876.570312 16173.040039 15808.919922 16167.969727 129620000 16167.969727
"2013-12-19" 16162.509766 16194.719727 16121.540039 16179.080078 94980000 16179.080078
"2013-12-20" 16178.570312 16287.839844 16178.570312 16221.139648 285190000 16221.139648
"2013-12-23" 16225.25 16318.110352 16225.25 16294.610352 78930000 16294.610352
"2013-12-24" 16295.700195 16360.599609 16295.700195 16357.549805 33640000 16357.549805
"2013-12-26" 16370.969727 16483 16370.969727 16479.880859 50160000 16479.880859
"2013-12-27" 16486.369141 16529.009766 16461.230469 16478.410156 47230000 16478.410156
"2013-12-30" 16484.509766 16504.349609 16476.869141 16504.289062 54220000 16504.289062
"2013-12-31" 16512.380859 16588.25 16511.480469 16576.660156 78760000 16576.660156
"2014-01-02" 16572.169922 16573.070312 16416.490234 16441.349609 80960000 16441.349609
"2014-01-03" 16456.890625 16518.740234 16439.300781 16469.990234 72770000 16469.990234
"2014-01-06" 16474.039062 16532.990234 16405.519531 16425.099609 89380000 16425.099609
"2014-01-07" 16429.019531 16562.320312 16429.019531 16530.939453 81270000 16530.939453
"2014-01-08" 16527.660156 16528.880859 16416.689453 16462.740234 103260000 16462.740234
"2014-01-09" 16471.410156 16525.349609 16378.610352 16444.759766 83990000 16444.759766
"2014-01-10" 16453.619141 16487.650391 16379.019531 16437.050781 85190000 16437.050781
"2014-01-13" 16434.029297 16453.130859 16240.599609 16257.94043 111680000 16257.94043
"2014-01-14" 16261.990234 16373.919922 16260.830078 16373.860352 98610000 16373.860352
"2014-01-15" 16378.030273 16505.279297 16376.780273 16481.939453 101130000 16481.939453
"2014-01-16" 16477.699219 16477.699219 16375.55957 16417.009766 87370000 16417.009766
"2014-01-17" 16408.019531 16495.259766 16378.799805 16458.560547 184970000 16458.560547
"2014-01-21" 16459.269531 16520.599609 16316.25 16414.439453 111570000 16414.439453
"2014-01-22" 16420.480469 16453.490234 16332.980469 16373.339844 87470000 16373.339844
"2014-01-23" 16371.990234 16372.959961 16140.580078 16197.349609 100540000 16197.349609
"2014-01-24" 16203.290039 16203.290039 15879.110352 15879.110352 141450000 15879.110352
"2014-01-27" 15879.049805 15942.769531 15783.549805 15837.879883 127540000 15837.879883
"2014-01-28" 15840.839844 15945.889648 15840.839844 15928.55957 89110000 15928.55957
"2014-01-29" 15927.080078 15927.080078 15708.980469 15738.790039 109590000 15738.790039
"2014-01-30" 15743.030273 15907.530273 15733.269531 15848.610352 92100000 15848.610352
"2014-01-31" 15847.19043 15847.19043 15617.549805 15698.849609 137090000 15698.849609
"2014-02-03" 15697.69043 15708.540039 15356.169922 15372.799805 151050000 15372.799805
"2014-02-04" 15372.929688 15481.849609 15356.620117 15445.240234 124110000 15445.240234
"2014-02-05" 15443 15478.209961 15340.69043 15440.230469 105130000 15440.230469
"2014-02-06" 15443.830078 15632.089844 15443 15628.530273 106980000 15628.530273
"2014-02-07" 15630.639648 15798.509766 15625.530273 15794.080078 105780000 15794.080078
"2014-02-10" 15793.629883 15801.790039 15733.69043 15801.790039 84110000 15801.790039
"2014-02-11" 15804.169922 16027.19043 15803.400391 15994.769531 95930000 15994.769531
"2014-02-12" 15993.040039 16036.55957 15928.75 15963.94043 77310000 15963.94043
"2014-02-13" 15946.990234 16039.370117 15863.25 16027.589844 99470000 16027.589844
"2014-02-14" 16018.080078 16175.549805 15985.389648 16154.389648 84060000 16154.389648
"2014-02-18" 16153.969727 16167.330078 16107.040039 16130.400391 91250000 16130.400391
"2014-02-19" 16126.230469 16225.719727 16031.660156 16040.55957 80560000 16040.55957
"2014-02-20" 16044.150391 16161.639648 16006.589844 16133.230469 77720000 16133.230469
"2014-02-21" 16135.919922 16191.919922 16093.799805 16103.299805 126580000 16103.299805
"2014-02-24" 16102.269531 16300.040039 16102.269531 16207.139648 244580000 16207.139648
"2014-02-25" 16207.339844 16254.259766 16147.25 16179.660156 99470000 16179.660156
"2014-02-26" 16180.360352 16252.349609 16155.860352 16198.410156 93980000 16198.410156
"2014-02-27" 16197.700195 16276.280273 16159.80957 16272.650391 97640000 16272.650391
"2014-02-28" 16273.230469 16398.949219 16226.089844 16321.709961 122110000 16321.709961
"2014-03-03" 16321.709961 16321.709961 16071.25 16168.030273 92760000 16168.030273
"2014-03-04" 16169.320312 16419.490234 16169.320312 16395.880859 96120000 16395.880859
"2014-03-05" 16395.880859 16406.550781 16343.959961 16360.179688 73980000 16360.179688
"2014-03-06" 16360.55957 16450.169922 16360.55957 16421.890625 75900000 16421.890625
"2014-03-07" 16424.529297 16505.699219 16398.859375 16452.720703 80690000 16452.720703
"2014-03-10" 16453.099609 16453.099609 16334.200195 16418.679688 68210000 16418.679688
"2014-03-11" 16419.390625 16460.330078 16325.169922 16351.25 78150000 16351.25
"2014-03-12" 16350.669922 16364.740234 16260.030273 16340.080078 77900000 16340.080078
"2014-03-13" 16341.549805 16405.070312 16084.099609 16108.889648 86160000 16108.889648
"2014-03-14" 16106.320312 16165.049805 16046.990234 16065.669922 85660000 16065.669922
"2014-03-17" 16066.370117 16270.339844 16066.370117 16247.219727 88930000 16247.219727
"2014-03-18" 16245.929688 16369.94043 16245.929688 16336.19043 79140000 16336.19043
"2014-03-19" 16335.709961 16363.320312 16126.290039 16222.169922 90110000 16222.169922
"2014-03-20" 16221.980469 16353.980469 16160.330078 16331.049805 91530000 16331.049805
"2014-03-21" 16332.69043 16456.449219 16290.790039 16302.769531 353670000 16302.769531
"2014-03-24" 16303.280273 16380.509766 16215.55957 16276.69043 110620000 16276.69043
"2014-03-25" 16279.200195 16407.179688 16279.200195 16367.879883 89110000 16367.879883
"2014-03-26" 16370.709961 16466.039062 16268.990234 16268.990234 92770000 16268.990234
"2014-03-27" 16268.669922 16300.94043 16191.790039 16264.230469 93650000 16264.230469
"2014-03-28" 16267.769531 16414.859375 16267.769531 16323.05957 86370000 16323.05957
"2014-03-31" 16324.219727 16480.849609 16324.219727 16457.660156 104510000 16457.660156
"2014-04-01" 16458.050781 16565.730469 16457.599609 16532.609375 88010000 16532.609375
"2014-04-02" 16532.800781 16588.189453 16506.599609 16573 78120000 16573
"2014-04-03" 16572.359375 16604.150391 16527.599609 16572.550781 77220000 16572.550781
"2014-04-04" 16576.019531 16631.630859 16392.769531 16412.710938 104350000 16412.710938
"2014-04-07" 16414.150391 16421.380859 16244.009766 16245.870117 116540000 16245.870117
"2014-04-08" 16245.160156 16296.860352 16180.280273 16256.139648 98510000 16256.139648
"2014-04-09" 16256.370117 16438.820312 16256.370117 16437.179688 91550000 16437.179688
"2014-04-10" 16437.240234 16456.119141 16153.339844 16170.219727 112550000 16170.219727
"2014-04-11" 16168.870117 16168.870117 16015.320312 16026.75 119550000 16026.75
"2014-04-14" 16028.290039 16184.759766 16028.290039 16173.240234 90020000 16173.240234
"2014-04-15" 16173.490234 16272.950195 16063.200195 16262.55957 97850000 16262.55957
"2014-04-16" 16266.230469 16424.849609 16266.230469 16424.849609 94650000 16424.849609
"2014-04-17" 16424.140625 16460.490234 16368.139648 16408.539062 136190000 16408.539062
"2014-04-21" 16408.919922 16459.779297 16402.080078 16449.25 79500000 16449.25
"2014-04-22" 16449.380859 16565.710938 16449.380859 16514.369141 84830000 16514.369141
"2014-04-23" 16513.730469 16525.990234 16477.279297 16501.650391 76830000 16501.650391
"2014-04-24" 16503.390625 16541.259766 16452.300781 16501.650391 80340000 16501.650391
"2014-04-25" 16503.259766 16503.259766 16333.780273 16361.459961 90630000 16361.459961
"2014-04-28" 16363.200195 16500.369141 16312.660156 16448.740234 105510000 16448.740234
"2014-04-29" 16451.179688 16559.390625 16451.179688 16535.369141 71240000 16535.369141
"2014-04-30" 16534.859375 16592.279297 16510.869141 16580.839844 92970000 16580.839844
"2014-05-01" 16580.259766 16604.789062 16525.25 16558.869141 75630000 16558.869141
"2014-05-02" 16562.339844 16620.060547 16488.310547 16512.890625 78910000 16512.890625
"2014-05-05" 16509.75 16547.919922 16377.089844 16530.550781 70320000 16530.550781
"2014-05-06" 16529.849609 16529.849609 16399.990234 16401.019531 74340000 16401.019531
"2014-05-07" 16401.660156 16522.939453 16357.349609 16518.539062 93870000 16518.539062
"2014-05-08" 16518.160156 16622.949219 16502.009766 16550.970703 75620000 16550.970703
"2014-05-09" 16551.230469 16588.769531 16498.710938 16583.339844 74980000 16583.339844
"2014-05-12" 16584.820312 16704.839844 16584.820312 16695.470703 71550000 16695.470703
"2014-05-13" 16695.919922 16735.509766 16695.919922 16715.439453 71340000 16715.439453
"2014-05-14" 16716.080078 16717.560547 16595 16613.970703 71970000 16613.970703
"2014-05-15" 16613.519531 16622.900391 16397.460938 16446.810547 106610000 16446.810547
"2014-05-16" 16447.320312 16498.990234 16414.320312 16491.310547 119330000 16491.310547
"2014-05-19" 16490.349609 16526.259766 16442.119141 16511.859375 82180000 16511.859375
"2014-05-20" 16511.220703 16511.220703 16341.299805 16374.30957 75150000 16374.30957
"2014-05-21" 16376.169922 16544.599609 16376.169922 16533.060547 76730000 16533.060547
"2014-05-22" 16532.740234 16565.390625 16489.609375 16543.080078 59250000 16543.080078
"2014-05-23" 16544.490234 16613.070312 16544.490234 16606.269531 61340000 16606.269531
"2014-05-27" 16607.419922 16688.689453 16607.419922 16675.5 80870000 16675.5
"2014-05-28" 16674.980469 16674.980469 16620.220703 16633.179688 62480000 16633.179688
"2014-05-29" 16637.740234 16698.740234 16620.429688 16698.740234 55500000 16698.740234
"2014-05-30" 16697.330078 16721.220703 16648.849609 16717.169922 105190000 16717.169922
"2014-06-02" 16716.849609 16756.640625 16682.070312 16743.630859 57560000 16743.630859
"2014-06-03" 16736.699219 16736.699219 16690.009766 16722.339844 67830000 16722.339844
"2014-06-04" 16720 16742.910156 16673.650391 16737.529297 65570000 16737.529297
"2014-06-05" 16739.140625 16845.810547 16709.949219 16836.109375 70460000 16836.109375
"2014-06-06" 16839.640625 16924.279297 16839.640625 16924.279297 80530000 16924.279297
"2014-06-09" 16926.080078 16970.169922 16912.919922 16943.099609 67130000 16943.099609
"2014-06-10" 16940.400391 16946.339844 16897.439453 16945.919922 64560000 16945.919922
"2014-06-11" 16943.160156 16943.160156 16821.849609 16843.880859 61860000 16843.880859
"2014-06-12" 16840.480469 16841.570312 16703.730469 16734.189453 72560000 16734.189453
"2014-06-13" 16734.640625 16787.890625 16718.599609 16775.740234 95220000 16775.740234
"2014-06-16" 16765.560547 16802.140625 16722.859375 16781.009766 77900000 16781.009766
"2014-06-17" 16779.210938 16823.550781 16732.910156 16808.490234 63530000 16808.490234
"2014-06-18" 16806.119141 16911.410156 16755.289062 16906.619141 73720000 16906.619141
"2014-06-19" 16909.900391 16923.429688 16858.880859 16921.460938 80220000 16921.460938
"2014-06-20" 16920.619141 16978.019531 16920.619141 16947.080078 247350000 16947.080078
"2014-06-23" 16946.5 16954.269531 16896.089844 16937.259766 63640000 16937.259766
"2014-06-24" 16934.619141 16969.699219 16805.230469 16818.130859 80220000 16818.130859
"2014-06-25" 16817.679688 16883.539062 16799.410156 16867.509766 73920000 16867.509766
"2014-06-26" 16866.810547 16872.519531 16746.089844 16846.130859 63650000 16846.130859
"2014-06-27" 16846.900391 16862.730469 16773.839844 16851.839844 137690000 16851.839844
"2014-06-30" 16852.490234 16871.269531 16801.939453 16826.599609 90360000 16826.599609
"2014-07-01" 16828.529297 16998.699219 16828.529297 16956.070312 74050000 16956.070312
"2014-07-02" 16949.710938 16986.630859 16949.710938 16976.240234 57840000 16976.240234
"2014-07-03" 16979 17074.650391 16979 17068.259766 66800000 17068.259766
"2014-07-07" 17063.830078 17063.830078 16992.449219 17024.210938 61480000 17024.210938
"2014-07-08" 17022.089844 17022.089844 16874.789062 16906.619141 75250000 16906.619141
"2014-07-09" 16916.830078 16998.949219 16913.810547 16985.609375 67120000 16985.609375
"2014-07-10" 16980.349609 16980.349609 16805.380859 16915.070312 67510000 16915.070312
"2014-07-11" 16918.310547 16949.460938 16860.300781 16943.810547 61000000 16943.810547
"2014-07-14" 16950.929688 17088.429688 16950.929688 17055.419922 60570000 17055.419922
"2014-07-15" 17055.029297 17120.339844 17006.390625 17060.679688 101730000 17060.679688
"2014-07-16" 17061.910156 17139.349609 17061.910156 17138.199219 111500000 17138.199219
"2014-07-17" 17133.449219 17151.560547 16966.189453 16976.810547 99240000 16976.810547
"2014-07-18" 16978.160156 17113.509766 16977.519531 17100.179688 112530000 17100.179688
"2014-07-21" 17095.109375 17095.109375 16974.339844 17051.730469 67590000 17051.730469
"2014-07-22" 17054.970703 17133.429688 17040.130859 17113.539062 77960000 17113.539062
"2014-07-23" 17117.009766 17121.050781 17058.050781 17086.630859 73440000 17086.630859
"2014-07-24" 17092.019531 17119.830078 17061.070312 17083.800781 66390000 17083.800781
"2014-07-25" 17079.5 17082.330078 16915.650391 16960.570312 67290000 16960.570312
"2014-07-28" 16956.910156 17001.380859 16877.720703 16982.589844 66190000 16982.589844
"2014-07-29" 16984.330078 17056.460938 16912.109375 16912.109375 75980000 16912.109375
"2014-07-30" 16920.109375 16983.939453 16817.160156 16880.359375 77750000 16880.359375
"2014-07-31" 16869.630859 16869.630859 16563.300781 16563.300781 101670000 16563.300781
"2014-08-01" 16561.699219 16584.75 16437.070312 16493.369141 84860000 16493.369141
"2014-08-04" 16493.720703 16596.220703 16447.199219 16569.279297 76260000 16569.279297
"2014-08-05" 16559.970703 16559.970703 16369.549805 16429.470703 76630000 16429.470703
"2014-08-06" 16425.099609 16490.699219 16372.320312 16443.339844 78600000 16443.339844
"2014-08-07" 16448.289062 16504.349609 16333.780273 16368.269531 80430000 16368.269531
"2014-08-08" 16369.679688 16556.589844 16364.219727 16553.929688 82420000 16553.929688
"2014-08-11" 16557.269531 16627.990234 16557.269531 16569.980469 65560000 16569.980469
"2014-08-12" 16565.550781 16589.310547 16518.060547 16560.539062 62770000 16560.539062
"2014-08-13" 16567.539062 16670.289062 16567.539062 16651.800781 66020000 16651.800781
"2014-08-14" 16657.320312 16714.220703 16651.669922 16713.580078 62370000 16713.580078
"2014-08-15" 16717.009766 16775.269531 16575.419922 16662.910156 109180000 16662.910156
"2014-08-18" 16664.449219 16840.279297 16664.449219 16838.740234 75670000 16838.740234
"2014-08-19" 16839.060547 16929.130859 16839.060547 16919.589844 67220000 16919.589844
"2014-08-20" 16910.029297 16994.890625 16896.550781 16979.130859 61960000 16979.130859
"2014-08-21" 16983.880859 17074.589844 16983.880859 17039.490234 65160000 17039.490234
"2014-08-22" 17038.269531 17064.279297 16984.519531 17001.220703 64330000 17001.220703
"2014-08-25" 17011.810547 17124.740234 17011.810547 17076.869141 57400000 17076.869141
"2014-08-26" 17079.570312 17153.800781 17079.570312 17106.699219 50710000 17106.699219
"2014-08-27" 17111.029297 17134.599609 17090.609375 17122.009766 61690000 17122.009766
"2014-08-28" 17119.060547 17119.060547 17018.330078 17079.570312 51860000 17079.570312
"2014-08-29" 17083.419922 17110.419922 17035.380859 17098.449219 81500000 17098.449219
"2014-09-02" 17097.419922 17113.509766 17009.070312 17067.560547 64820000 17067.560547
"2014-09-03" 17067.240234 17151.890625 17060.210938 17078.279297 62770000 17078.279297
"2014-09-04" 17083.609375 17161.550781 17030.119141 17069.580078 68120000 17069.580078
"2014-09-05" 17065.890625 17137.359375 17009.619141 17137.359375 76630000 17137.359375
"2014-09-08" 17131.710938 17137.880859 17079.169922 17111.419922 65640000 17111.419922
"2014-09-09" 17110.390625 17111.550781 16993.289062 17013.869141 69030000 17013.869141
"2014-09-10" 17016.050781 17080.269531 16974.570312 17068.710938 76780000 17068.710938
"2014-09-11" 17057.410156 17057.410156 16983.880859 17049 63650000 17049
"2014-09-12" 17044.050781 17044.050781 16937.669922 16987.509766 82820000 16987.509766
"2014-09-15" 16988.759766 17051.849609 16951.380859 17031.140625 71740000 17031.140625
"2014-09-16" 17027.160156 17167.050781 16985.550781 17131.970703 73200000 17131.970703
"2014-09-17" 17131.009766 17221.109375 17089.009766 17156.849609 87810000 17156.849609
"2014-09-18" 17163.730469 17275.369141 17163.730469 17265.990234 85300000 17265.990234
"2014-09-19" 17267.210938 17350.640625 17257.460938 17279.740234 349620000 17279.740234
"2014-09-22" 17271.710938 17277.880859 17159.359375 17172.679688 74300000 17172.679688
"2014-09-23" 17165.910156 17171.880859 17055.869141 17055.869141 77090000 17055.869141
"2014-09-24" 17056.640625 17226.599609 17033.929688 17210.060547 80530000 17210.060547
"2014-09-25" 17204.859375 17204.859375 16945.800781 16945.800781 93520000 16945.800781
"2014-09-26" 16948.619141 17148.150391 16948.109375 17113.150391 74670000 17113.150391
"2014-09-29" 17107.689453 17107.689453 16934.429688 17071.220703 70220000 17071.220703
"2014-09-30" 17070.449219 17145.099609 17017.109375 17042.900391 102290000 17042.900391
"2014-10-01" 17040.460938 17041.160156 16776.130859 16804.710938 104240000 16804.710938
"2014-10-02" 16808.269531 16857.25 16674.039062 16801.050781 75490000 16801.050781
"2014-10-03" 16802.199219 17027.839844 16802.199219 17009.689453 87940000 17009.689453
"2014-10-06" 17010.339844 17099.390625 16930.380859 16991.910156 655450000 16991.910156
"2014-10-07" 16988.25 16988.25 16715.789062 16719.390625 79420000 16719.390625
"2014-10-08" 16718.650391 17006.910156 16663.259766 16994.220703 106930000 16994.220703
"2014-10-09" 16989.369141 16989.369141 16649.039062 16659.25 93210000 16659.25
"2014-10-10" 16654.880859 16757.599609 16543.910156 16544.099609 136370000 16544.099609
"2014-10-13" 16535.429688 16602.410156 16310.469727 16321.070312 107830000 16321.070312
"2014-10-14" 16321.900391 16463.669922 16273.639648 16315.19043 110410000 16315.19043
"2014-10-15" 16313.299805 16313.299805 15855.120117 16141.740234 160380000 16141.740234
"2014-10-16" 16137.139648 16211.120117 15935.219727 16117.240234 131670000 16117.240234
"2014-10-17" 16118.389648 16427.380859 16118.389648 16380.410156 137910000 16380.410156
"2014-10-20" 16373.150391 16401.630859 16260.540039 16399.669922 94320000 16399.669922
"2014-10-21" 16406.029297 16620.779297 16405.769531 16614.810547 105110000 16614.810547
"2014-10-22" 16615.259766 16653.890625 16459.849609 16461.320312 92050000 16461.320312
"2014-10-23" 16468.070312 16767.519531 16468.070312 16677.900391 99420000 16677.900391
"2014-10-24" 16677.039062 16811.710938 16649.720703 16805.410156 90400000 16805.410156
"2014-10-27" 16796.099609 16836.980469 16729.830078 16817.939453 72580000 16817.939453
"2014-10-28" 16825.189453 17006.449219 16825.189453 17005.75 83870000 17005.75
"2014-10-29" 17005.070312 17065.5 16895.380859 16974.310547 76450000 16974.310547
"2014-10-30" 16968.140625 17223.960938 16920.759766 17195.419922 80180000 17195.419922
"2014-10-31" 17208.779297 17395.539062 17208.779297 17390.519531 121610000 17390.519531
"2014-11-03" 17390.900391 17410.650391 17339.849609 17366.240234 80030000 17366.240234
"2014-11-04" 17368.810547 17397.230469 17278.359375 17383.839844 81390000 17383.839844
"2014-11-05" 17385.759766 17486.589844 17385.759766 17484.529297 76030000 17484.529297
"2014-11-06" 17491.660156 17560.310547 17440.349609 17554.470703 70670000 17554.470703
"2014-11-07" 17558.580078 17575.330078 17493.369141 17573.929688 82860000 17573.929688
"2014-11-10" 17568.980469 17621.869141 17547.509766 17613.740234 71430000 17613.740234
"2014-11-11" 17615.640625 17638.210938 17584.939453 17614.900391 52880000 17614.900391
"2014-11-12" 17604.75 17626.710938 17536.169922 17612.199219 75980000 17612.199219
"2014-11-13" 17618.689453 17705.480469 17583.880859 17652.789062 80540000 17652.789062
"2014-11-14" 17653.109375 17664.150391 17613.199219 17634.740234 72850000 17634.740234
"2014-11-17" 17631.849609 17675.070312 17606.810547 17647.75 70330000 17647.75
"2014-11-18" 17643.089844 17735.710938 17642.029297 17687.820312 87420000 17687.820312
"2014-11-19" 17685.509766 17712.259766 17624.5 17685.730469 73780000 17685.730469
"2014-11-20" 17677.320312 17720.439453 17603.890625 17719 77740000 17719
"2014-11-21" 17721.019531 17894.830078 17721.019531 17810.060547 140940000 17810.060547
"2014-11-24" 17812.630859 17855.269531 17793.189453 17817.900391 85510000 17817.900391
"2014-11-25" 17819.050781 17854.730469 17790.890625 17814.939453 88190000 17814.939453
"2014-11-26" 17812.25 17833.759766 17791.160156 17827.75 67450000 17827.75
"2014-11-28" 17830.550781 17893.419922 17807.779297 17828.240234 80470000 17828.240234
"2014-12-01" 17827.269531 17827.269531 17726.550781 17776.800781 86390000 17776.800781
"2014-12-02" 17778.849609 17897.050781 17778.849609 17879.550781 81970000 17879.550781
"2014-12-03" 17880.900391 17924.150391 17855.589844 17912.619141 99400000 17912.619141
"2014-12-04" 17910.019531 17937.960938 17814.810547 17900.099609 76270000 17900.099609
"2014-12-05" 17903.050781 17991.189453 17903.050781 17958.789062 79110000 17958.789062
"2014-12-08" 17954.939453 17960.560547 17804.279297 17852.480469 88680000 17852.480469
"2014-12-09" 17847.369141 17847.369141 17629.570312 17801.199219 100400000 17801.199219
"2014-12-10" 17797.990234 17797.990234 17508.099609 17533.150391 115100000 17533.150391
"2014-12-11" 17534.300781 17758.509766 17534.300781 17596.339844 90100000 17596.339844
"2014-12-12" 17590.050781 17590.050781 17280.830078 17280.830078 121950000 17280.830078
"2014-12-15" 17285.740234 17403.539062 17115.279297 17180.839844 114050000 17180.839844
"2014-12-16" 17173.070312 17427.439453 17067.589844 17068.869141 116640000 17068.869141
"2014-12-17" 17069.160156 17389.300781 17069.160156 17356.869141 118220000 17356.869141
"2014-12-18" 17367.849609 17778.400391 17367.849609 17778.150391 123940000 17778.150391
"2014-12-19" 17778.019531 17874.029297 17746.550781 17804.800781 343690000 17804.800781
"2014-12-22" 17812.25 17962.779297 17812.25 17959.439453 98460000 17959.439453
"2014-12-23" 17971.509766 18069.220703 17970.160156 18024.169922 82890000 18024.169922
"2014-12-24" 18035.730469 18086.240234 18027.779297 18030.210938 42870000 18030.210938
"2014-12-26" 18038.300781 18103.449219 18038.300781 18053.710938 52570000 18053.710938
"2014-12-29" 18046.580078 18073.039062 18021.570312 18038.230469 53870000 18038.230469
"2014-12-30" 18035.019531 18035.019531 17959.699219 17983.070312 47490000 17983.070312
"2014-12-31" 17987.660156 18043.220703 17820.880859 17823.070312 82840000 17823.070312
"2015-01-02" 17823.070312 17951.779297 17731.300781 17832.990234 76270000 17832.990234
"2015-01-05" 17821.300781 17821.300781 17475.929688 17501.650391 116160000 17501.650391
"2015-01-06" 17504.179688 17581.050781 17262.369141 17371.640625 101870000 17371.640625
"2015-01-07" 17374.779297 17597.080078 17374.779297 17584.519531 91030000 17584.519531
"2015-01-08" 17591.970703 17916.039062 17591.970703 17907.869141 114890000 17907.869141
"2015-01-09" 17911.019531 17915.320312 17686.089844 17737.369141 93390000 17737.369141
"2015-01-12" 17742.050781 17793.880859 17571.580078 17640.839844 92500000 17640.839844
"2015-01-13" 17645.019531 17923.009766 17498.230469 17613.679688 99360000 17613.679688
"2015-01-14" 17609.060547 17609.060547 17264.900391 17427.089844 109180000 17427.089844
"2015-01-15" 17436.300781 17517.410156 17298.039062 17320.710938 94520000 17320.710938
"2015-01-16" 17320 17528.369141 17243.550781 17511.570312 140480000 17511.570312
"2015-01-20" 17516.960938 17588.699219 17346.730469 17515.230469 119600000 17515.230469
"2015-01-21" 17509.960938 17599.580078 17396.039062 17554.279297 95530000 17554.279297
"2015-01-22" 17557.289062 17840.890625 17482.539062 17813.980469 111980000 17813.980469
"2015-01-23" 17812.5 17812.5 17667.529297 17672.599609 97110000 17672.599609
"2015-01-26" 17668.109375 17696.359375 17567.599609 17678.699219 87220000 17678.699219
"2015-01-27" 17638.529297 17638.529297 17288.310547 17387.210938 135940000 17387.210938
"2015-01-28" 17402.910156 17484.410156 17189 17191.369141 115980000 17191.369141
"2015-01-29" 17195.289062 17433.130859 17136.300781 17416.849609 111690000 17416.849609
"2015-01-30" 17416.849609 17419.900391 17156.820312 17164.949219 168560000 17164.949219
"2015-02-02" 17169.990234 17367.679688 17037.759766 17361.039062 108090000 17361.039062
"2015-02-03" 17369.970703 17670.759766 17369.970703 17666.400391 112860000 17666.400391
"2015-02-04" 17664.990234 17782.220703 17603.210938 17673.019531 102560000 17673.019531
"2015-02-05" 17677.259766 17889.580078 17677.259766 17884.880859 79890000 17884.880859
"2015-02-06" 17881.539062 17951.089844 17764.400391 17824.289062 93610000 17824.289062
"2015-02-09" 17821.490234 17821.490234 17685.320312 17729.210938 81590000 17729.210938
"2015-02-10" 17736.150391 17890.339844 17729.240234 17868.759766 89930000 17868.759766
"2015-02-11" 17867.859375 17897.210938 17759.650391 17862.140625 89890000 17862.140625
"2015-02-12" 17862.140625 17975.650391 17862.140625 17972.380859 117160000 17972.380859
"2015-02-13" 17968.650391 18037.410156 17961.759766 18019.349609 85230000 18019.349609
"2015-02-17" 18019.800781 18052.009766 17951.410156 18047.580078 98760000 18047.580078
"2015-02-18" 18045.720703 18048.699219 17982.199219 18029.849609 75090000 18029.849609
"2015-02-19" 18028.669922 18028.669922 17924.599609 17985.769531 79130000 17985.769531
"2015-02-20" 17985.769531 18144.289062 17878.369141 18140.439453 111390000 18140.439453
"2015-02-23" 18140.759766 18141.210938 18054.839844 18116.839844 83670000 18116.839844
"2015-02-24" 18112.570312 18231.089844 18098.730469 18209.189453 79310000 18209.189453
"2015-02-25" 18208.669922 18244.380859 18182.759766 18224.570312 80480000 18224.570312
"2015-02-26" 18224.410156 18239.429688 18157.070312 18214.419922 81500000 18214.419922
"2015-02-27" 18213.259766 18213.259766 18132.380859 18132.699219 101110000 18132.699219
"2015-03-02" 18134.050781 18288.630859 18122.589844 18288.630859 89790000 18288.630859
"2015-03-03" 18281.949219 18281.949219 18136.880859 18203.369141 83830000 18203.369141
"2015-03-04" 18203.369141 18203.369141 18029.5 18096.900391 80900000 18096.900391
"2015-03-05" 18096.900391 18160.349609 18087.650391 18135.720703 75840000 18135.720703
"2015-03-06" 18135.720703 18135.720703 17825.150391 17856.779297 113350000 17856.779297
"2015-03-09" 17856.560547 18031.039062 17856.560547 17995.720703 85820000 17995.720703
"2015-03-10" 17989.560547 17989.560547 17662.939453 17662.939453 120450000 17662.939453
"2015-03-11" 17662.939453 17731.779297 17627 17635.390625 102120000 17635.390625
"2015-03-12" 17626.839844 17900.099609 17620.490234 17895.220703 111550000 17895.220703
"2015-03-13" 17889.050781 17889.050781 17629.890625 17749.310547 113620000 17749.310547
"2015-03-16" 17751.240234 17988.5 17751.240234 17977.419922 101760000 17977.419922
"2015-03-17" 17972.220703 17972.220703 17785.789062 17849.080078 82560000 17849.080078
"2015-03-18" 17846.800781 18097.119141 17697.519531 18076.189453 130950000 18076.189453
"2015-03-19" 18072.580078 18072.990234 17934.240234 17959.029297 107820000 17959.029297
"2015-03-20" 17961.130859 18197.289062 17961.130859 18127.650391 333870000 18127.650391
"2015-03-23" 18136.730469 18205.929688 18116.039062 18116.039062 98030000 18116.039062
"2015-03-24" 18110.869141 18149.240234 18010.439453 18011.140625 87190000 18011.140625
"2015-03-25" 18012.609375 18041.970703 17718.539062 17718.539062 106560000 17718.539062
"2015-03-26" 17716.269531 17759.509766 17579.269531 17678.230469 117740000 17678.230469
"2015-03-27" 17673.630859 17729.140625 17630.490234 17712.660156 103220000 17712.660156
"2015-03-30" 17727.480469 18008.640625 17727.480469 17976.310547 104040000 17976.310547
"2015-03-31" 17965.369141 17965.369141 17773.019531 17776.119141 119470000 17776.119141
"2015-04-01" 17778.519531 17778.519531 17585.009766 17698.179688 103360000 17698.179688
"2015-04-02" 17699.519531 17815.029297 17673.490234 17763.240234 87370000 17763.240234
"2015-04-06" 17755.5 17941.789062 17646.800781 17880.849609 100850000 17880.849609
"2015-04-07" 17884.320312 17983.119141 17871.210938 17875.419922 72150000 17875.419922
"2015-04-08" 17877.619141 17976.199219 17822.230469 17902.509766 76820000 17902.509766
"2015-04-09" 17902.509766 17984.220703 17823.099609 17958.730469 86740000 17958.730469
"2015-04-10" 17956.730469 18066.759766 17945.550781 18057.650391 116410000 18057.650391
"2015-04-13" 18052.320312 18107.570312 17974.810547 17977.039062 120090000 17977.039062
"2015-04-14" 17979.109375 18075.599609 17905.480469 18036.699219 82830000 18036.699219
"2015-04-15" 18045.710938 18160.519531 18045.710938 18112.609375 113610000 18112.609375
"2015-04-16" 18106.269531 18169.259766 18063.859375 18105.769531 89520000 18105.769531
"2015-04-17" 18102.560547 18102.560547 17748.529297 17826.300781 138860000 17826.300781
"2015-04-20" 17841.179688 18092.220703 17841.179688 18034.929688 103160000 18034.929688
"2015-04-21" 18034.230469 18109.699219 17929.630859 17949.589844 95180000 17949.589844
"2015-04-22" 17950.820312 18056.019531 17887.759766 18038.269531 91260000 18038.269531
"2015-04-23" 18031.900391 18133.029297 17966.769531 18058.689453 100240000 18058.689453
"2015-04-24" 18056.419922 18108.869141 18009.080078 18080.140625 119130000 18080.140625
"2015-04-27" 18097.890625 18175.560547 18024.660156 18037.970703 121110000 18037.970703
"2015-04-28" 18035.900391 18119.650391 17917.359375 18110.140625 124930000 18110.140625
"2015-04-29" 18093.689453 18096.460938 17953.689453 18035.529297 102080000 18035.529297
"2015-04-30" 18033.330078 18033.330078 17774.890625 17840.519531 129180000 17840.519531
"2015-05-01" 17859.269531 18028.890625 17859.269531 18024.060547 91700000 18024.060547
"2015-05-04" 18026.019531 18133.759766 18026.019531 18070.400391 86010000 18070.400391
"2015-05-05" 18062.529297 18086.009766 17905.710938 17928.199219 95340000 17928.199219
"2015-05-06" 17934.810547 18019.75 17733.119141 17841.980469 100430000 17841.980469
"2015-05-07" 17840.25 17973.070312 17796.939453 17924.060547 80920000 17924.060547
"2015-05-08" 17933.640625 18205.230469 17933.640625 18191.109375 94960000 18191.109375
"2015-05-11" 18187.779297 18199.949219 18089.109375 18105.169922 86050000 18105.169922
"2015-05-12" 18096.160156 18119.179688 17924.800781 18068.230469 89270000 18068.230469
"2015-05-13" 18070.369141 18132.789062 18039.199219 18060.490234 85180000 18060.490234
"2015-05-14" 18062.490234 18255.210938 18062.490234 18252.240234 91580000 18252.240234
"2015-05-15" 18251.970703 18272.720703 18215.070312 18272.560547 108220000 18272.560547
"2015-05-18" 18267.25 18325.539062 18244.259766 18298.880859 79080000 18298.880859
"2015-05-19" 18300.480469 18351.359375 18261.349609 18312.390625 87200000 18312.390625
"2015-05-20" 18315.060547 18350.130859 18272.560547 18285.400391 80190000 18285.400391
"2015-05-21" 18285.869141 18314.890625 18249.900391 18285.740234 84270000 18285.740234
"2015-05-22" 18286.869141 18286.869141 18217.140625 18232.019531 78890000 18232.019531
"2015-05-26" 18229.75 18229.75 17990.019531 18041.539062 109440000 18041.539062
"2015-05-27" 18045.080078 18190.349609 18045.080078 18162.990234 96400000 18162.990234
"2015-05-28" 18154.140625 18154.140625 18066.400391 18126.119141 67510000 18126.119141
"2015-05-29" 18128.119141 18128.119141 17967.740234 18010.679688 139810000 18010.679688
"2015-06-01" 18017.820312 18105.830078 17982.060547 18040.369141 85640000 18040.369141
"2015-06-02" 18033.330078 18091.869141 17925.330078 18011.939453 77550000 18011.939453
"2015-06-03" 18018.419922 18168.089844 18010.419922 18076.269531 73120000 18076.269531
"2015-06-04" 18072.470703 18087.150391 17876.949219 17905.580078 93470000 17905.580078
"2015-06-05" 17905.380859 17940.779297 17822.900391 17849.460938 89140000 17849.460938
"2015-06-08" 17849.460938 17852.349609 17760.609375 17766.550781 86300000 17766.550781
"2015-06-09" 17766.949219 17817.830078 17714.970703 17764.039062 90550000 17764.039062
"2015-06-10" 17765.380859 18045.140625 17765.380859 18000.400391 96980000 18000.400391
"2015-06-11" 18001.269531 18109.769531 18001.269531 18039.369141 89490000 18039.369141
"2015-06-12" 18035.830078 18035.830078 17857.070312 17898.839844 83760000 17898.839844
"2015-06-15" 17890.759766 17890.759766 17698.419922 17791.169922 91920000 17791.169922
"2015-06-16" 17787.429688 17919.619141 17774.119141 17904.480469 77510000 17904.480469
"2015-06-17" 17909.580078 17998 17839.650391 17935.740234 92410000 17935.740234
"2015-06-18" 17944.609375 18174.730469 17944.609375 18115.839844 94460000 18115.839844
"2015-06-19" 18116.240234 18117.710938 18010.580078 18015.949219 258300000 18015.949219
"2015-06-22" 18027.630859 18181.669922 18027.630859 18119.779297 77780000 18119.779297
"2015-06-23" 18121.779297 18188.810547 18108.099609 18144.070312 75970000 18144.070312
"2015-06-24" 18139.099609 18139.099609 17966.070312 17966.070312 104980000 17966.070312
"2015-06-25" 17977.109375 18036.099609 17890.359375 17890.359375 78990000 17890.359375
"2015-06-26" 17892.029297 18013.150391 17892.029297 17946.679688 158120000 17946.679688
"2015-06-29" 17936.740234 17936.740234 17590.550781 17596.349609 116340000 17596.349609
"2015-06-30" 17599.960938 17714.660156 17576.5 17619.509766 126460000 17619.509766
"2015-07-01" 17638.119141 17801.830078 17638.119141 17757.910156 87010000 17757.910156
"2015-07-02" 17763.320312 17825.490234 17687.519531 17730.109375 83080000 17730.109375
"2015-07-06" 17728.080078 17734.359375 17564.359375 17683.580078 90130000 17683.580078
"2015-07-07" 17684.919922 17793.449219 17465.679688 17776.910156 105840000 17776.910156
"2015-07-08" 17759.009766 17759.009766 17496.220703 17515.419922 69830000 17515.419922
"2015-07-09" 17530.380859 17764.849609 17530.380859 17548.619141 100520000 17548.619141
"2015-07-10" 17561.119141 17797.490234 17561.119141 17760.410156 85800000 17760.410156
"2015-07-13" 17787.269531 17987.570312 17787.269531 17977.679688 86380000 17977.679688
"2015-07-14" 17974.609375 18072.820312 17956.169922 18053.580078 76740000 18053.580078
"2015-07-15" 18053.380859 18090.390625 18010.150391 18050.169922 80460000 18050.169922
"2015-07-16" 18078.160156 18131.609375 18065.330078 18120.25 85030000 18120.25
"2015-07-17" 18117.580078 18121.119141 18032.060547 18086.449219 106510000 18086.449219
"2015-07-20" 18085.910156 18137.119141 18064.5 18100.410156 75060000 18100.410156
"2015-07-21" 18096.669922 18096.669922 17868.339844 17919.289062 100170000 17919.289062
"2015-07-22" 17918.349609 17919.349609 17807.410156 17851.039062 112370000 17851.039062
"2015-07-23" 17853.779297 17860.949219 17705.029297 17731.919922 88600000 17731.919922
"2015-07-24" 17731.050781 17756.539062 17553.730469 17568.529297 103470000 17568.529297
"2015-07-27" 17561.779297 17561.779297 17399.169922 17440.589844 117860000 17440.589844
"2015-07-28" 17449.810547 17650.070312 17449.810547 17630.269531 103450000 17630.269531
"2015-07-29" 17631.400391 17776.779297 17629.199219 17751.390625 93140000 17751.390625
"2015-07-30" 17743.240234 17761.25 17640.849609 17745.980469 76650000 17745.980469
"2015-07-31" 17755.869141 17783.589844 17671.589844 17689.859375 106120000 17689.859375
"2015-08-03" 17696.740234 17704.759766 17496.609375 17598.199219 87880000 17598.199219
"2015-08-04" 17596.929688 17635.779297 17505.5 17550.689453 99060000 17550.689453
"2015-08-05" 17555.240234 17661.369141 17492.900391 17540.470703 102450000 17540.470703
"2015-08-06" 17542.609375 17572.039062 17362.859375 17419.75 96170000 17419.75
"2015-08-07" 17414.939453 17414.939453 17279.080078 17373.380859 81800000 17373.380859
"2015-08-10" 17375.179688 17629.130859 17375.179688 17615.169922 92430000 17615.169922
"2015-08-11" 17593.589844 17593.589844 17352.630859 17402.839844 103010000 17402.839844
"2015-08-12" 17382.929688 17423.900391 17125.810547 17402.509766 120400000 17402.509766
"2015-08-13" 17401.640625 17481.779297 17341.339844 17408.25 88550000 17408.25
"2015-08-14" 17410.119141 17492.900391 17394.060547 17477.400391 82120000 17477.400391
"2015-08-17" 17472.660156 17551.400391 17341.720703 17545.179688 73380000 17545.179688
"2015-08-18" 17537.300781 17568.400391 17486.419922 17511.339844 79900000 17511.339844
"2015-08-19" 17508.740234 17517.189453 17282.419922 17348.730469 104720000 17348.730469
"2015-08-20" 17345.320312 17345.320312 16990.689453 16990.689453 128530000 16990.689453
"2015-08-21" 16990.689453 16990.689453 16459.550781 16459.75 225170000 16459.75
"2015-08-24" 16459.75 16459.75 15370.330078 15871.349609 293920000 15871.349609
"2015-08-25" 15882.269531 16312.94043 15651.240234 15666.44043 213220000 15666.44043
"2015-08-26" 15676.259766 16303.75 15676.259766 16285.509766 208420000 16285.509766
"2015-08-27" 16285.509766 16666.689453 16285.509766 16654.769531 171980000 16654.769531
"2015-08-28" 16649.419922 16669.970703 16535.179688 16643.009766 131790000 16643.009766
"2015-08-31" 16632.019531 16632.019531 16444.050781 16528.029297 141440000 16528.029297
"2015-09-01" 16528.029297 16528.029297 15979.950195 16058.349609 171390000 16058.349609
"2015-09-02" 16058.349609 16352.580078 16058.349609 16351.379883 133480000 16351.379883
"2015-09-03" 16364.339844 16550.070312 16317.30957 16374.759766 109730000 16374.759766
"2015-09-04" 16371.759766 16371.759766 16026.610352 16102.379883 127270000 16102.379883
"2015-09-08" 16109.929688 16503.410156 16109.929688 16492.679688 123870000 16492.679688
"2015-09-09" 16505.039062 16664.650391 16220.099609 16253.570312 118790000 16253.570312
"2015-09-10" 16252.570312 16441.939453 16212.080078 16330.400391 122690000 16330.400391
"2015-09-11" 16330.400391 16434.759766 16244.650391 16433.089844 104630000 16433.089844
"2015-09-14" 16450.859375 16450.859375 16330.870117 16370.959961 92660000 16370.959961
"2015-09-15" 16382.580078 16644.109375 16382.580078 16599.849609 93050000 16599.849609
"2015-09-16" 16599.509766 16755.980469 16593.900391 16739.949219 99620000 16739.949219
"2015-09-17" 16738.080078 16933.429688 16639.929688 16674.740234 129600000 16674.740234
"2015-09-18" 16674.740234 16674.740234 16343.759766 16384.580078 341690000 16384.580078
"2015-09-21" 16406.099609 16578.599609 16391.880859 16510.189453 90730000 16510.189453
"2015-09-22" 16477.449219 16477.449219 16221.730469 16330.469727 119010000 16330.469727
"2015-09-23" 16332.80957 16355.290039 16211.980469 16279.889648 86030000 16279.889648
"2015-09-24" 16257.110352 16257.110352 16016.360352 16201.320312 122220000 16201.320312
"2015-09-25" 16205.070312 16465.230469 16205.070312 16314.669922 130790000 16314.669922
"2015-09-28" 16313.259766 16313.259766 15981.849609 16001.889648 139930000 16001.889648
"2015-09-29" 16001.759766 16118.889648 15942.370117 16049.129883 121160000 16049.129883
"2015-09-30" 16057.080078 16297.599609 16057.080078 16284.700195 145740000 16284.700195
"2015-10-01" 16278.620117 16348.870117 16073.820312 16272.009766 111420000 16272.009766
"2015-10-02" 16258.25 16472.769531 16013.660156 16472.369141 136870000 16472.369141
"2015-10-05" 16502.099609 16798.369141 16502.099609 16776.429688 127660000 16776.429688
"2015-10-06" 16774.019531 16865.089844 16746.029297 16790.189453 120010000 16790.189453
"2015-10-07" 16805.419922 16963.300781 16765 16912.289062 115690000 16912.289062
"2015-10-08" 16904.169922 17081.279297 16859.339844 17050.75 100730000 17050.75
"2015-10-09" 17054.689453 17110.880859 17027.230469 17084.490234 103730000 17084.490234
"2015-10-12" 17082.289062 17139.210938 17064.580078 17131.859375 72500000 17131.859375
"2015-10-13" 17113.550781 17172.810547 17034.449219 17081.890625 99400000 17081.890625
"2015-10-14" 17079.080078 17111.380859 16887.669922 16924.75 120110000 16924.75
"2015-10-15" 16944.859375 17144.419922 16933.570312 17141.75 122960000 17141.75
"2015-10-16" 17141.75 17220.019531 17107.349609 17215.970703 145880000 17215.970703
"2015-10-19" 17209.429688 17235.949219 17129.189453 17230.539062 118430000 17230.539062
"2015-10-20" 17228.470703 17264.880859 17147.990234 17217.109375 106670000 17217.109375
"2015-10-21" 17225.929688 17314.990234 17153.130859 17168.609375 107100000 17168.609375
"2015-10-22" 17180.880859 17505.179688 17180.880859 17489.160156 152420000 17489.160156
"2015-10-23" 17525.109375 17679.369141 17525.109375 17646.699219 158090000 17646.699219
"2015-10-26" 17649.570312 17660.699219 17602.509766 17623.050781 116660000 17623.050781
"2015-10-27" 17608.890625 17635.179688 17540.570312 17581.429688 113960000 17581.429688
"2015-10-28" 17586.689453 17779.949219 17556.710938 17779.519531 115630000 17779.519531
"2015-10-29" 17771.5 17786 17684.720703 17755.800781 90300000 17755.800781
"2015-10-30" 17756.599609 17799.960938 17662.869141 17663.539062 149250000 17663.539062
"2015-11-02" 17672.619141 17845.900391 17655.019531 17828.759766 100840000 17828.759766
"2015-11-03" 17819.740234 17977.849609 17796.019531 17918.150391 92290000 17918.150391
"2015-11-04" 17929.580078 17964.119141 17828.830078 17867.580078 99890000 17867.580078
"2015-11-05" 17871.25 17929.509766 17779.189453 17863.429688 98910000 17863.429688
"2015-11-06" 17855.220703 17912.039062 17768.599609 17910.330078 107450000 17910.330078
"2015-11-09" 17900.779297 17900.779297 17667.779297 17730.480469 121210000 17730.480469
"2015-11-10" 17724.130859 17768.660156 17657.720703 17758.210938 108640000 17758.210938
"2015-11-11" 17769.5 17807.179688 17696.910156 17702.220703 95230000 17702.220703
"2015-11-12" 17691.929688 17691.929688 17443.5 17448.070312 113660000 17448.070312
"2015-11-13" 17439.25 17439.25 17238.890625 17245.240234 134640000 17245.240234
"2015-11-16" 17229.939453 17483.009766 17210.429688 17483.009766 137590000 17483.009766
"2015-11-17" 17486.990234 17599.330078 17451.410156 17489.5 167190000 17489.5
"2015-11-18" 17485.490234 17752.160156 17485.490234 17737.160156 106810000 17737.160156
"2015-11-19" 17739.830078 17772.970703 17681.980469 17732.75 114630000 17732.75
"2015-11-20" 17732.75 17914.339844 17732.75 17823.810547 153140000 17823.810547
"2015-11-23" 17823.609375 17868.179688 17751.529297 17792.679688 134680000 17792.679688
"2015-11-24" 17770.900391 17862.599609 17683.509766 17812.189453 127170000 17812.189453
"2015-11-25" 17820.810547 17854.919922 17801.830078 17813.390625 82540000 17813.390625
"2015-11-27" 17806.039062 17830.359375 17749.320312 17813.390625 82540000 17813.390625
"2015-11-30" 17802.839844 17837.240234 17719.789062 17719.919922 155560000 17719.919922
"2015-12-01" 17719.720703 17895.5 17719.720703 17888.349609 103880000 17888.349609
"2015-12-02" 17883.140625 17901.580078 17708.199219 17729.679688 102860000 17729.679688
"2015-12-03" 17741.570312 17780.589844 17425.560547 17477.669922 126990000 17477.669922
"2015-12-04" 17482.679688 17866.470703 17482.679688 17847.630859 137650000 17847.630859
"2015-12-07" 17845.490234 17845.490234 17639.25 17730.509766 99670000 17730.509766
"2015-12-08" 17703.990234 17703.990234 17485.390625 17568 113720000 17568
"2015-12-09" 17558.179688 17767.689453 17403.509766 17492.300781 122020000 17492.300781
"2015-12-10" 17493.169922 17697.740234 17474.660156 17574.75 107310000 17574.75
"2015-12-11" 17574.75 17574.75 17230.5 17265.210938 134510000 17265.210938
"2015-12-14" 17277.109375 17378.019531 17138.470703 17368.5 142540000 17368.5
"2015-12-15" 17374.779297 17627.630859 17341.179688 17524.910156 123430000 17524.910156
"2015-12-16" 17530.849609 17784.359375 17483.679688 17749.089844 123790000 17749.089844
"2015-12-17" 17756.539062 17796.759766 17493.5 17495.839844 115780000 17495.839844
"2015-12-18" 17495.039062 17496.580078 17124.310547 17128.550781 344560000 17128.550781
"2015-12-21" 17154.939453 17272.359375 17116.730469 17251.619141 114910000 17251.619141
"2015-12-22" 17253.550781 17451.109375 17242.859375 17417.269531 91570000 17417.269531
"2015-12-23" 17427.630859 17607.919922 17427.630859 17602.609375 92820000 17602.609375
"2015-12-24" 17593.259766 17606.339844 17543.949219 17552.169922 40350000 17552.169922
"2015-12-28" 17535.660156 17536.900391 17437.339844 17528.269531 59770000 17528.269531
"2015-12-29" 17547.369141 17750.019531 17547.369141 17720.980469 69860000 17720.980469
"2015-12-30" 17711.939453 17714.130859 17588.869141 17603.869141 59760000 17603.869141
"2015-12-31" 17590.660156 17590.660156 17421.160156 17425.029297 93690000 17425.029297
"2016-01-04" 17405.480469 17405.480469 16957.630859 17148.939453 148060000 17148.939453
"2016-01-05" 17147.5 17195.839844 17038.609375 17158.660156 105750000 17158.660156
"2016-01-06" 17154.830078 17154.830078 16817.619141 16906.509766 120250000 16906.509766
"2016-01-07" 16888.359375 16888.359375 16463.630859 16514.099609 176240000 16514.099609
"2016-01-08" 16519.169922 16651.890625 16314.570312 16346.450195 141850000 16346.450195
"2016-01-11" 16358.709961 16461.849609 16232.030273 16398.570312 127790000 16398.570312
"2016-01-12" 16419.109375 16591.349609 16322.070312 16516.220703 117480000 16516.220703
"2016-01-13" 16526.630859 16593.509766 16123.200195 16151.410156 153530000 16151.410156
"2016-01-14" 16159.009766 16482.050781 16075.120117 16379.049805 158830000 16379.049805
"2016-01-15" 16354.330078 16354.330078 15842.110352 15988.080078 239210000 15988.080078
"2016-01-19" 16009.450195 16171.959961 15900.25 16016.019531 144360000 16016.019531
"2016-01-20" 15989.450195 15989.450195 15450.55957 15766.740234 191870000 15766.740234
"2016-01-21" 15768.870117 16038.589844 15704.660156 15882.679688 145140000 15882.679688
"2016-01-22" 15921.099609 16136.790039 15921.099609 16093.509766 145850000 16093.509766
"2016-01-25" 16086.459961 16086.459961 15880.150391 15885.219727 123250000 15885.219727
"2016-01-26" 15893.160156 16185.790039 15893.160156 16167.230469 118210000 16167.230469
"2016-01-27" 16168.740234 16235.030273 15878.299805 15944.459961 138350000 15944.459961
"2016-01-28" 15960.280273 16102.139648 15863.719727 16069.639648 130120000 16069.639648
"2016-01-29" 16090.259766 16466.300781 16090.259766 16466.300781 217940000 16466.300781
"2016-02-01" 16453.630859 16510.980469 16299.469727 16449.179688 114450000 16449.179688
"2016-02-02" 16420.210938 16420.210938 16108.44043 16153.540039 126210000 16153.540039
"2016-02-03" 16186.200195 16381.69043 15960.450195 16336.660156 141870000 16336.660156
"2016-02-04" 16329.669922 16485.839844 16266.160156 16416.580078 131490000 16416.580078
"2016-02-05" 16417.949219 16423.630859 16129.80957 16204.969727 139010000 16204.969727
"2016-02-08" 16147.509766 16147.509766 15803.549805 16027.049805 165880000 16027.049805
"2016-02-09" 16005.410156 16136.620117 15881.110352 16014.379883 127740000 16014.379883
"2016-02-10" 16035.610352 16201.889648 15899.910156 15914.740234 122290000 15914.740234
"2016-02-11" 15897.820312 15897.820312 15503.009766 15660.179688 172070000 15660.179688
"2016-02-12" 15691.620117 15974.040039 15691.620117 15973.839844 132550000 15973.839844
"2016-02-16" 16012.389648 16196.410156 16012.389648 16196.410156 142030000 16196.410156
"2016-02-17" 16217.980469 16486.119141 16217.980469 16453.830078 124080000 16453.830078
"2016-02-18" 16483.759766 16511.839844 16390.429688 16413.429688 104950000 16413.429688
"2016-02-19" 16410.960938 16410.960938 16278 16391.990234 134340000 16391.990234
"2016-02-22" 16417.130859 16664.240234 16417.130859 16620.660156 102240000 16620.660156
"2016-02-23" 16610.390625 16610.390625 16403.529297 16431.779297 98170000 16431.779297
"2016-02-24" 16418.839844 16507.390625 16165.860352 16484.990234 93620000 16484.990234
"2016-02-25" 16504.380859 16697.980469 16458.419922 16697.289062 94120000 16697.289062
"2016-02-26" 16712.699219 16795.980469 16623.910156 16639.970703 98480000 16639.970703
"2016-02-29" 16634.150391 16726.119141 16510.400391 16516.5 126220000 16516.5
"2016-03-01" 16545.669922 16865.560547 16545.669922 16865.080078 105050000 16865.080078
"2016-03-02" 16851.169922 16900.169922 16766.320312 16899.320312 104470000 16899.320312
"2016-03-03" 16896.169922 16944.310547 16820.730469 16943.900391 91110000 16943.900391
"2016-03-04" 16945 17062.380859 16898.839844 17006.769531 106910000 17006.769531
"2016-03-07" 16991.289062 17099.25 16940.480469 17073.949219 100290000 17073.949219
"2016-03-08" 17050.669922 17072.789062 16921.509766 16964.099609 108380000 16964.099609
"2016-03-09" 16969.169922 17048.5 16947.939453 17000.359375 116690000 17000.359375
"2016-03-10" 17006.050781 17130.109375 16821.859375 16995.130859 117570000 16995.130859
"2016-03-11" 17014.990234 17220.089844 17014.990234 17213.310547 123420000 17213.310547
"2016-03-14" 17207.490234 17275.070312 17161.160156 17229.130859 96350000 17229.130859
"2016-03-15" 17217.150391 17251.699219 17120.349609 17251.529297 92830000 17251.529297
"2016-03-16" 17249.339844 17379.179688 17204.070312 17325.759766 118710000 17325.759766
"2016-03-17" 17321.380859 17529.009766 17297.650391 17481.490234 117990000 17481.490234
"2016-03-18" 17481.490234 17620.580078 17481.490234 17602.300781 321230000 17602.300781
"2016-03-21" 17589.699219 17644.970703 17551.279297 17623.869141 84410000 17623.869141
"2016-03-22" 17602.710938 17648.939453 17540.419922 17582.570312 95450000 17582.570312
"2016-03-23" 17588.810547 17588.810547 17486.269531 17502.589844 84240000 17502.589844
"2016-03-24" 17485.330078 17517.140625 17399.009766 17515.730469 84100000 17515.730469
"2016-03-28" 17526.080078 17583.810547 17493.029297 17535.390625 70460000 17535.390625
"2016-03-29" 17512.580078 17642.810547 17434.269531 17633.109375 86160000 17633.109375
"2016-03-30" 17652.359375 17790.109375 17652.359375 17716.660156 79330000 17716.660156
"2016-03-31" 17716.050781 17755.699219 17669.720703 17685.089844 102600000 17685.089844
"2016-04-01" 17661.740234 17811.480469 17568.019531 17792.75 104890000 17792.75
"2016-04-04" 17799.390625 17806.380859 17710.669922 17737 85230000 17737
"2016-04-05" 17718.029297 17718.029297 17579.560547 17603.320312 115230000 17603.320312
"2016-04-06" 17605.449219 17723.550781 17542.539062 17716.050781 99410000 17716.050781
"2016-04-07" 17687.279297 17687.279297 17484.230469 17541.960938 90120000 17541.960938
"2016-04-08" 17555.390625 17694.509766 17528.160156 17576.960938 79990000 17576.960938
"2016-04-11" 17586.480469 17731.630859 17555.900391 17556.410156 107100000 17556.410156
"2016-04-12" 17571.339844 17744.429688 17553.570312 17721.25 81020000 17721.25
"2016-04-13" 17741.660156 17918.349609 17741.660156 17908.279297 91710000 17908.279297
"2016-04-14" 17912.25 17962.140625 17885.439453 17926.429688 84510000 17926.429688
"2016-04-15" 17925.949219 17937.650391 17867.410156 17897.460938 118160000 17897.460938
"2016-04-18" 17890.199219 18009.529297 17848.220703 18004.160156 89390000 18004.160156
"2016-04-19" 18012.099609 18103.460938 17984.429688 18053.599609 89820000 18053.599609
"2016-04-20" 18059.490234 18167.630859 18031.210938 18096.269531 100210000 18096.269531
"2016-04-21" 18092.839844 18107.289062 17963.890625 17982.519531 102720000 17982.519531
"2016-04-22" 17985.050781 18026.849609 17909.890625 18003.75 134120000 18003.75
"2016-04-25" 17990.939453 17990.939453 17855.550781 17977.240234 83770000 17977.240234
"2016-04-26" 17987.380859 18043.769531 17934.169922 17990.320312 92570000 17990.320312
"2016-04-27" 17996.140625 18084.660156 17920.259766 18041.550781 109090000 18041.550781
"2016-04-28" 18023.880859 18035.730469 17796.550781 17830.759766 100920000 17830.759766
"2016-04-29" 17813.089844 17814.830078 17651.980469 17773.640625 136670000 17773.640625
"2016-05-02" 17783.779297 17912.349609 17773.710938 17891.160156 80100000 17891.160156
"2016-05-03" 17870.75 17870.75 17670.880859 17750.910156 97060000 17750.910156
"2016-05-04" 17735.019531 17738.060547 17609.009766 17651.259766 95020000 17651.259766
"2016-05-05" 17664.480469 17736.109375 17615.820312 17660.710938 81530000 17660.710938
"2016-05-06" 17650.300781 17744.539062 17580.380859 17740.630859 80020000 17740.630859
"2016-05-09" 17743.849609 17783.160156 17668.380859 17705.910156 85590000 17705.910156
"2016-05-10" 17726.660156 17934.609375 17726.660156 17928.349609 75790000 17928.349609
"2016-05-11" 17919.029297 17919.029297 17711.050781 17711.119141 87390000 17711.119141
"2016-05-12" 17711.119141 17798.189453 17625.380859 17720.5 88560000 17720.5
"2016-05-13" 17711.119141 17734.740234 17512.480469 17535.320312 86640000 17535.320312
"2016-05-16" 17531.759766 17755.800781 17531.759766 17710.710938 88440000 17710.710938
"2016-05-17" 17701.460938 17701.460938 17469.919922 17529.980469 103260000 17529.980469
"2016-05-18" 17501.279297 17636.220703 17418.210938 17526.619141 79120000 17526.619141
"2016-05-19" 17514.160156 17514.160156 17331.070312 17435.400391 95530000 17435.400391
"2016-05-20" 17437.320312 17571.75 17437.320312 17500.939453 111990000 17500.939453
"2016-05-23" 17507.039062 17550.699219 17480.050781 17492.929688 87790000 17492.929688
"2016-05-24" 17525.189453 17742.589844 17525.189453 17706.050781 86480000 17706.050781
"2016-05-25" 17735.089844 17891.710938 17735.089844 17851.509766 79180000 17851.509766
"2016-05-26" 17859.519531 17888.660156 17803.820312 17828.289062 68940000 17828.289062
"2016-05-27" 17826.849609 17873.220703 17824.730469 17873.220703 73190000 17873.220703
"2016-05-31" 17891.5 17899.240234 17724.029297 17787.199219 147390000 17787.199219
"2016-06-01" 17754.550781 17809.179688 17664.789062 17789.669922 78530000 17789.669922
"2016-06-02" 17789.050781 17838.560547 17703.550781 17838.560547 75560000 17838.560547
"2016-06-03" 17799.800781 17833.169922 17689.679688 17807.060547 82270000 17807.060547
"2016-06-06" 17825.689453 17949.679688 17822.810547 17920.330078 71870000 17920.330078
"2016-06-07" 17936.220703 18003.230469 17936.220703 17938.279297 78750000 17938.279297
"2016-06-08" 17931.910156 18016 17931.910156 18005.050781 71260000 18005.050781
"2016-06-09" 17969.980469 18005.220703 17915.880859 17985.189453 69690000 17985.189453
"2016-06-10" 17938.820312 17938.820312 17812.339844 17865.339844 90540000 17865.339844
"2016-06-13" 17830.5 17893.279297 17731.349609 17732.480469 101690000 17732.480469
"2016-06-14" 17710.769531 17733.919922 17595.789062 17674.820312 93740000 17674.820312
"2016-06-15" 17703.650391 17762.960938 17629.009766 17640.169922 94130000 17640.169922
"2016-06-16" 17602.230469 17754.910156 17471.289062 17733.099609 91950000 17733.099609
"2016-06-17" 17733.439453 17733.439453 17602.779297 17675.160156 248680000 17675.160156
"2016-06-20" 17736.869141 17946.359375 17736.869141 17804.869141 99380000 17804.869141
"2016-06-21" 17827.330078 17877.839844 17799.800781 17829.730469 85130000 17829.730469
"2016-06-22" 17832.669922 17920.160156 17770.359375 17780.830078 89440000 17780.830078
"2016-06-23" 17844.109375 18011.070312 17844.109375 18011.070312 98070000 18011.070312
"2016-06-24" 17946.630859 17946.630859 17356.339844 17400.75 239000000 17400.75
"2016-06-27" 17355.210938 17355.210938 17063.080078 17140.240234 138740000 17140.240234
"2016-06-28" 17190.509766 17409.720703 17190.509766 17409.720703 112190000 17409.720703
"2016-06-29" 17456.019531 17704.509766 17456.019531 17694.679688 106380000 17694.679688
"2016-06-30" 17712.759766 17930.609375 17711.800781 17929.990234 133030000 17929.990234
"2016-07-01" 17924.240234 18002.380859 17916.910156 17949.369141 82160000 17949.369141
"2016-07-05" 17904.449219 17904.449219 17785.279297 17840.619141 103650000 17840.619141
"2016-07-06" 17807.470703 17926.910156 17713.449219 17918.619141 93000000 17918.619141
"2016-07-07" 17924.240234 17984.949219 17816.650391 17895.880859 81570000 17895.880859
"2016-07-08" 17971.220703 18166.769531 17971.220703 18146.740234 93460000 18146.740234
"2016-07-11" 18161.529297 18283.900391 18161.529297 18226.929688 80880000 18226.929688
"2016-07-12" 18259.119141 18371.949219 18259.119141 18347.669922 90170000 18347.669922
"2016-07-13" 18356.779297 18390.160156 18315.759766 18372.119141 80920000 18372.119141
"2016-07-14" 18414.300781 18537.570312 18414.300781 18506.410156 87050000 18506.410156
"2016-07-15" 18508.880859 18557.429688 18471.619141 18516.550781 123690000 18516.550781
"2016-07-18" 18521.550781 18556.130859 18489.839844 18533.050781 75540000 18533.050781
"2016-07-19" 18503.119141 18562.529297 18495.109375 18559.009766 85840000 18559.009766
"2016-07-20" 18582.699219 18622.009766 18555.650391 18595.029297 93230000 18595.029297
"2016-07-21" 18589.960938 18590.439453 18469.669922 18517.230469 86800000 18517.230469
"2016-07-22" 18524.150391 18571.300781 18491.589844 18570.849609 87710000 18570.849609
"2016-07-25" 18554.490234 18555.689453 18452.619141 18493.060547 76810000 18493.060547
"2016-07-26" 18497.369141 18522.470703 18387.220703 18473.75 85370000 18473.75
"2016-07-27" 18473.269531 18542.390625 18430.939453 18472.169922 111370000 18472.169922
"2016-07-28" 18461.009766 18483.259766 18368.820312 18456.349609 85750000 18456.349609
"2016-07-29" 18442.519531 18466.550781 18371.119141 18432.240234 111550000 18432.240234
"2016-08-01" 18434.5 18467.029297 18355.75 18404.509766 83470000 18404.509766
"2016-08-02" 18401.150391 18403.650391 18247.789062 18313.769531 89680000 18313.769531
"2016-08-03" 18313.080078 18355 18283.230469 18355 78550000 18355
"2016-08-04" 18351.429688 18397.869141 18325.169922 18352.050781 64500000 18352.050781
"2016-08-05" 18402.800781 18543.529297 18402.800781 18543.529297 92420000 18543.529297
"2016-08-08" 18541.890625 18569.310547 18502.029297 18529.289062 71810000 18529.289062
"2016-08-09" 18538.050781 18585.320312 18507.75 18533.050781 60090000 18533.050781
"2016-08-10" 18541.480469 18561.75 18468.779297 18495.660156 62780000 18495.660156
"2016-08-11" 18519.080078 18638.339844 18519.080078 18613.519531 71470000 18613.519531
"2016-08-12" 18595.650391 18606.060547 18535.859375 18576.470703 61580000 18576.470703
"2016-08-15" 18588.589844 18722.609375 18559.929688 18636.050781 62350000 18636.050781
"2016-08-16" 18614.480469 18614.859375 18550.650391 18552.019531 67570000 18552.019531
"2016-08-17" 18537.089844 18582.349609 18468.679688 18573.939453 71000000 18573.939453
"2016-08-18" 18566.539062 18600.820312 18533.289062 18597.699219 70740000 18597.699219
"2016-08-19" 18585.169922 18585.169922 18491.240234 18552.570312 93170000 18552.570312
"2016-08-22" 18535.859375 18570.919922 18466.859375 18529.419922 73450000 18529.419922
"2016-08-23" 18568.939453 18631.599609 18545.519531 18547.300781 73990000 18547.300781
"2016-08-24" 18537.5 18539.150391 18448.269531 18481.480469 72270000 18481.480469
"2016-08-25" 18471.210938 18497.679688 18431.460938 18448.410156 64480000 18448.410156
"2016-08-26" 18467.919922 18572.089844 18335.339844 18395.400391 78730000 18395.400391
"2016-08-29" 18421.289062 18523.089844 18419.919922 18502.990234 64480000 18502.990234
"2016-08-30" 18491.279297 18514.289062 18408.519531 18454.300781 68920000 18454.300781
"2016-08-31" 18436.699219 18439.679688 18333.560547 18400.880859 98250000 18400.880859
"2016-09-01" 18396.570312 18430.050781 18295.480469 18419.300781 74780000 18419.300781
"2016-09-02" 18466.009766 18544.759766 18439.099609 18491.960938 74350000 18491.960938
"2016-09-06" 18493.400391 18551.539062 18450.320312 18538.119141 83710000 18538.119141
"2016-09-07" 18527.710938 18536.890625 18474.769531 18526.140625 67570000 18526.140625
"2016-09-08" 18486.689453 18506.240234 18446.689453 18479.910156 79060000 18479.910156
"2016-09-09" 18404.169922 18404.169922 18085.449219 18085.449219 120670000 18085.449219
"2016-09-12" 18028.949219 18358.689453 17994.839844 18325.070312 103260000 18325.070312
"2016-09-13" 18262.990234 18262.990234 18028.060547 18066.75 102830000 18066.75
"2016-09-14" 18073.390625 18163.480469 17992.210938 18034.769531 103360000 18034.769531
"2016-09-15" 18024.910156 18250.109375 18015.490234 18212.480469 99550000 18212.480469
"2016-09-16" 18217.210938 18217.210938 18070.210938 18123.800781 278510000 18123.800781
"2016-09-19" 18154.820312 18254.880859 18093.050781 18120.169922 78090000 18120.169922
"2016-09-20" 18175.359375 18227.210938 18128.800781 18129.960938 72450000 18129.960938
"2016-09-21" 18164.960938 18307.429688 18121.570312 18293.699219 94090000 18293.699219
"2016-09-22" 18343.759766 18449.880859 18343.759766 18392.460938 73030000 18392.460938
"2016-09-23" 18377.359375 18383.759766 18254.839844 18261.449219 87170000 18261.449219
"2016-09-26" 18217.759766 18217.759766 18083.320312 18094.830078 95510000 18094.830078
"2016-09-27" 18099.210938 18238.099609 18052.160156 18228.300781 84130000 18228.300781
"2016-09-28" 18240.220703 18349.859375 18179.339844 18339.240234 97650000 18339.240234
"2016-09-29" 18322.880859 18366.230469 18091.640625 18143.449219 95880000 18143.449219
"2016-09-30" 18181.800781 18369.619141 18181.800781 18308.150391 135470000 18308.150391
"2016-10-03" 18279.599609 18279.800781 18203.75 18253.849609 68520000 18253.849609
"2016-10-04" 18267.679688 18313.769531 18116.259766 18168.449219 79710000 18168.449219
"2016-10-05" 18205.5 18315.820312 18205.5 18281.029297 76190000 18281.029297
"2016-10-06" 18280.419922 18288.119141 18162.970703 18268.5 78660000 18268.5
"2016-10-07" 18295.349609 18319.730469 18149.349609 18240.490234 82680000 18240.490234
"2016-10-10" 18282.949219 18399.960938 18282.949219 18329.039062 72110000 18329.039062
"2016-10-11" 18308.429688 18312.330078 18061.960938 18128.660156 88610000 18128.660156
"2016-10-12" 18132.630859 18193.960938 18082.089844 18144.199219 72230000 18144.199219
"2016-10-13" 18088.320312 18137.699219 17959.949219 18098.939453 83160000 18098.939453
"2016-10-14" 18177.349609 18261.109375 18138.380859 18138.380859 87050000 18138.380859
"2016-10-17" 18135.849609 18162.279297 18063.019531 18086.400391 75960000 18086.400391
"2016-10-18" 18145.060547 18225.800781 18129.449219 18161.939453 74600000 18161.939453
"2016-10-19" 18178.210938 18252.199219 18169.25 18202.619141 88040000 18202.619141
"2016-10-20" 18161.869141 18249.050781 18129.070312 18162.349609 88830000 18162.349609
"2016-10-21" 18152.630859 18168.759766 18049.769531 18145.710938 117810000 18145.710938
"2016-10-24" 18197.140625 18275.039062 18191.179688 18223.029297 88540000 18223.029297
"2016-10-25" 18206.519531 18241.689453 18151.699219 18169.269531 83190000 18169.269531
"2016-10-26" 18103.800781 18236.039062 18062.300781 18199.330078 86340000 18199.330078
"2016-10-27" 18234.810547 18253.199219 18149.199219 18169.679688 83530000 18169.679688
"2016-10-28" 18193.789062 18257.060547 18094.970703 18161.189453 107850000 18161.189453
"2016-10-31" 18176.599609 18193.679688 18130.580078 18142.419922 110080000 18142.419922
"2016-11-01" 18158.240234 18177.009766 17940.839844 18037.099609 101280000 18037.099609
"2016-11-02" 18017.720703 18044.150391 17931.890625 17959.640625 88610000 17959.640625
"2016-11-03" 17978.75 18006.960938 17904.070312 17930.669922 77860000 17930.669922
"2016-11-04" 17928.349609 17986.759766 17883.560547 17888.279297 97760000 17888.279297
"2016-11-07" 17994.640625 18263.300781 17994.640625 18259.599609 93450000 18259.599609
"2016-11-08" 18251.380859 18400.5 18200.75 18332.740234 79820000 18332.740234
"2016-11-09" 18317.259766 18650.060547 18252.550781 18589.689453 173110000 18589.689453
"2016-11-10" 18603.140625 18873.660156 18603.140625 18807.880859 164390000 18807.880859
"2016-11-11" 18781.650391 18855.779297 18736.960938 18847.660156 107300000 18847.660156
"2016-11-14" 18876.769531 18934.050781 18815.75 18868.689453 112250000 18868.689453
"2016-11-15" 18858.210938 18925.259766 18806.060547 18923.060547 100660000 18923.060547
"2016-11-16" 18909.849609 18909.849609 18825.890625 18868.140625 87320000 18868.140625
"2016-11-17" 18866.220703 18904.029297 18845.269531 18903.820312 89940000 18903.820312
"2016-11-18" 18905.330078 18915.740234 18853.830078 18867.929688 109880000 18867.929688
"2016-11-21" 18898.679688 18960.759766 18883.099609 18956.689453 80520000 18956.689453
"2016-11-22" 18970.390625 19043.900391 18962.820312 19023.869141 85310000 19023.869141
"2016-11-23" 19015.519531 19083.759766 19000.380859 19083.179688 77880000 19083.179688
"2016-11-25" 19093.720703 19152.140625 19093.720703 19152.140625 45890000 19152.140625
"2016-11-28" 19122.140625 19138.720703 19072.25 19097.900391 88460000 19097.900391
"2016-11-29" 19064.070312 19144.400391 19062.220703 19121.599609 81510000 19121.599609
"2016-11-30" 19135.640625 19225.289062 19123.380859 19123.580078 164570000 19123.580078
"2016-12-01" 19149.199219 19214.300781 19138.789062 19191.929688 108800000 19191.929688
"2016-12-02" 19161.25 19196.140625 19141.179688 19170.419922 84920000 19170.419922
"2016-12-05" 19244.349609 19274.849609 19186.730469 19216.240234 317800000 19216.240234
"2016-12-06" 19219.910156 19255.890625 19184.740234 19251.779297 284960000 19251.779297
"2016-12-07" 19241.990234 19558.419922 19229.830078 19549.619141 385200000 19549.619141
"2016-12-08" 19559.939453 19664.970703 19527.830078 19614.810547 324570000 19614.810547
"2016-12-09" 19631.349609 19757.740234 19623.189453 19756.849609 334470000 19756.849609