"Date" "Open" "High" "Low" "Close" "Volume" "Adj.Close"
"1984-01-03" 997.5 1001.400024 997.5 997.5 0 997.5
"1984-01-04" 997.5 999.5 993.299988 998.599976 0 998.599976
"1984-01-05" 1007.099976 1015.799988 1007.099976 1015.799988 0 1015.799988
"1984-01-06" 1019 1029.300049 1019 1029 0 1029
"1984-01-09" 1030.599976 1035.400024 1030.599976 1034.599976 0 1034.599976
"1984-01-10" 1034.599976 1034.900024 1029.900024 1034.300049 0 1034.300049
"1984-01-11" 1033.599976 1033.599976 1021.400024 1023.400024 0 1023.400024
"1984-01-12" 1023.400024 1031.300049 1020.200012 1031.300049 0 1031.300049
"1984-01-13" 1033.099976 1042.699951 1033.099976 1042.699951 0 1042.699951
"1984-01-16" 1042.699951 1046 1039.099976 1046 0 1046
"1984-01-17" 1044.400024 1044.400024 1036.199951 1041.900024 0 1041.900024
"1984-01-18" 1044.400024 1058.699951 1044.400024 1058.699951 0 1058.699951
"1984-01-19" 1058.699951 1060.199951 1053.900024 1057.800049 0 1057.800049
"1984-01-20" 1057.800049 1060.599976 1056.199951 1059 0 1059
"1984-01-23" 1059 1059 1046.300049 1046.800049 0 1046.800049
"1984-01-24" 1046.800049 1055.199951 1039.900024 1055.199951 0 1055.199951
"1984-01-25" 1058.199951 1073.5 1058.199951 1073.5 0 1073.5
"1984-01-26" 1073.5 1074.800049 1069 1072.099976 0 1072.099976
"1984-01-27" 1072.099976 1075.900024 1065 1075.900024 0 1075.900024
"1984-01-30" 1075.900024 1082 1068.599976 1068.599976 0 1068.599976
"1984-01-31" 1063.5 1063.5 1058 1063 0 1063
"1984-02-01" 1062.599976 1062.599976 1060.300049 1060.300049 0 1060.300049
"1984-02-02" 1055 1055 1046 1050.800049 0 1050.800049
"1984-02-03" 1054.400024 1060.199951 1054.400024 1059.800049 0 1059.800049
"1984-02-06" 1054.199951 1054.199951 1038.199951 1038.199951 0 1038.199951
"1984-02-07" 1026.699951 1026.699951 1019.200012 1021.700012 0 1021.700012
"1984-02-08" 1026.699951 1034.5 1026.699951 1029.699951 0 1029.699951
"1984-02-09" 1016.900024 1016.900024 1010 1016.900024 0 1016.900024
"1984-02-10" 1016.900024 1020.700012 1012.299988 1018 0 1018
"1984-02-13" 1018.299988 1023 1018.299988 1018.299988 0 1018.299988
"1984-02-14" 1018.299988 1027 1015.400024 1027 0 1027
"1984-02-15" 1031.699951 1036.800049 1031.699951 1033 0 1033
"1984-02-16" 1033 1035.599976 1030.400024 1035 0 1035
"1984-02-17" 1035 1039 1035 1039 0 1039
"1984-02-20" 1038.699951 1038.699951 1034.199951 1035.400024 0 1035.400024
"1984-02-21" 1038.400024 1044.699951 1038.400024 1044.400024 0 1044.400024
"1984-02-22" 1044.400024 1045.5 1040.699951 1043 0 1043
"1984-02-23" 1042.099976 1042.099976 1031.699951 1031.699951 0 1031.699951
"1984-02-24" 1031.699951 1036.900024 1030.800049 1036.900024 0 1036.900024
"1984-02-27" 1038.800049 1044.300049 1038.800049 1041.300049 0 1041.300049
"1984-02-28" 1039.199951 1039.199951 1039.199951 1039.199951 0 1039.199951
"1984-02-29" 1039.199951 1040.599976 1031.199951 1040.300049 0 1040.300049
"1984-03-01" 1042.099976 1047.099976 1042.099976 1046.099976 0 1046.099976
"1984-03-02" 1048.800049 1060.699951 1048.800049 1060.699951 0 1060.699951
"1984-03-05" 1053.699951 1053.699951 1053.699951 1053.699951 0 1053.699951
"1984-03-06" 1053.699951 1064.800049 1050.900024 1064.5 0 1064.5
"1984-03-07" 1063.099976 1063.099976 1055.599976 1055.599976 0 1055.599976
"1984-03-08" 1055.599976 1056 1050.900024 1055.800049 0 1055.800049
"1984-03-09" 1056.300049 1060.400024 1056.300049 1060.099976 0 1060.099976
"1984-03-12" 1060.099976 1065.199951 1058.599976 1063.599976 0 1063.599976
"1984-03-13" 1067.5 1082.699951 1067.5 1082.5 0 1082.5
"1984-03-14" 1082.5 1088.099976 1079.900024 1087.699951 0 1087.699951
"1984-03-15" 1087.699951 1101.099976 1082.599976 1101.099976 0 1101.099976
"1984-03-16" 1115.800049 1131.300049 1115.800049 1128.5 0 1128.5
"1984-03-19" 1125.900024 1125.900024 1109.699951 1109.699951 0 1109.699951
"1984-03-20" 1110 1125.099976 1110 1123.300049 0 1123.300049
"1984-03-21" 1126.099976 1130.800049 1126.099976 1130.699951 0 1130.699951
"1984-03-22" 1125.400024 1125.400024 1117 1117.199951 0 1117.199951
"1984-03-23" 1117.199951 1121.300049 1109.300049 1121.300049 0 1121.300049
"1984-03-26" 1119.900024 1119.900024 1110.699951 1119.699951 0 1119.699951
"1984-03-27" 1117.300049 1117.300049 1099.900024 1101.900024 0 1101.900024
"1984-03-28" 1101.900024 1110.099976 1101.900024 1103.599976 0 1103.599976
"1984-03-29" 1109.300049 1116.5 1109.300049 1113.599976 0 1113.599976
"1984-03-30" 1113.599976 1114.400024 1110.099976 1112.5 0 1112.5
"1984-04-02" 1112.5 1115.900024 1108.099976 1108.099976 0 1108.099976
"1984-04-03" 1101.5 1101.5 1095.400024 1095.400024 0 1095.400024
"1984-04-04" 1095.099976 1095.099976 1093.400024 1093.599976 0 1093.599976
"1984-04-05" 1097.800049 1104.400024 1097.800049 1102.199951 0 1102.199951
"1984-04-06" 1096.300049 1096.300049 1090 1096.300049 0 1096.300049
"1984-04-09" 1096.300049 1096.699951 1092.400024 1096.699951 0 1096.699951
"1984-04-10" 1097.900024 1106.599976 1097.900024 1105.400024 0 1105.400024
"1984-04-11" 1108.300049 1111.699951 1108.300049 1110.599976 0 1110.599976
"1984-04-12" 1110.599976 1117.599976 1109.699951 1117 0 1117
"1984-04-13" 1127.800049 1132 1127.800049 1129.099976 0 1129.099976
"1984-04-16" 1122.900024 1122.900024 1105.599976 1105.900024 0 1105.900024
"1984-04-17" 1105.900024 1112.900024 1104.800049 1110.199951 0 1110.199951
"1984-04-18" 1114.199951 1116.900024 1114.199951 1116.199951 0 1116.199951
"1984-04-19" 1114.599976 1114.599976 1108.400024 1108.400024 0 1108.400024
"1984-04-20" 1108.400024 1108.400024 1108.400024 1108.400024 0 1108.400024
"1984-04-23" 1108.400024 1108.400024 1108.400024 1108.400024 0 1108.400024
"1984-04-24" 1105.599976 1105.599976 1102.800049 1105.400024 0 1105.400024
"1984-04-25" 1112.400024 1121 1112.400024 1119.800049 0 1119.800049
"1984-04-26" 1124.699951 1131.5 1124.699951 1130.900024 0 1130.900024
"1984-04-27" 1138.199951 1138.199951 1138.199951 1138.199951 0 1138.199951
"1984-04-30" 1138.199951 1138.300049 1134.900024 1138.300049 0 1138.300049
"1984-05-01" 1137.199951 1137.199951 1133.099976 1136.800049 0 1136.800049
"1984-05-02" 1136.800049 1140.099976 1133.599976 1140.099976 0 1140.099976
"1984-05-03" 1140.099976 1142.800049 1137.400024 1141.5 0 1141.5
"1984-05-04" 1135.800049 1135.800049 1133.5 1134 0 1134
"1984-05-07" 1134 1134 1134 1134 0 1134
"1984-05-08" 1126.900024 1126.900024 1115.900024 1117.599976 0 1117.599976
"1984-05-09" 1117.599976 1120.5 1109.699951 1109.900024 0 1109.900024
"1984-05-10" 1101.300049 1101.300049 1093.5 1094.400024 0 1094.400024
"1984-05-11" 1089 1089 1075.800049 1078.699951 0 1078.699951
"1984-05-14" 1078.699951 1083 1073.300049 1082.400024 0 1082.400024
"1984-05-15" 1083.599976 1095 1083.599976 1094.599976 0 1094.599976
"1984-05-16" 1101.800049 1104.599976 1101.800049 1104.5 0 1104.5
"1984-05-17" 1113 1120.300049 1113 1113 0 1113
"1984-05-18" 1108.800049 1108.800049 1104.900024 1104.900024 0 1104.900024
"1984-05-21" 1105.900024 1108.699951 1105.900024 1108.699951 0 1108.699951
"1984-05-22" 1105.699951 1105.699951 1084.5 1084.599976 0 1084.599976
"1984-05-23" 1084.599976 1089.300049 1072 1075.400024 0 1075.400024
"1984-05-24" 1074.599976 1074.599976 1051.599976 1051.599976 0 1051.599976
"1984-05-25" 1051.599976 1057.099976 1042.900024 1055.5 0 1055.5
"1984-05-28" 1055.5 1055.5 1055.5 1055.5 0 1055.5
"1984-05-29" 1055.900024 1062.099976 1055.900024 1056.099976 0 1056.099976
"1984-05-30" 1052.300049 1052.300049 1026.199951 1026.599976 0 1026.599976
"1984-05-31" 1026.599976 1037.800049 1008.200012 1021 0 1021
"1984-06-01" 1026.800049 1055.800049 1026.800049 1055.800049 0 1055.800049
"1984-06-04" 1067.400024 1078 1067.400024 1078 0 1078
"1984-06-05" 1078 1079.900024 1069.5 1077.800049 0 1077.800049
"1984-06-06" 1080 1088.199951 1080 1087.900024 0 1087.900024
"1984-06-07" 1087.900024 1090.5 1072 1072 0 1072
"1984-06-08" 1072 1072.800049 1062.300049 1068.599976 0 1068.599976
"1984-06-11" 1072.699951 1076.5 1072.699951 1075.900024 0 1075.900024
"1984-06-12" 1067.900024 1067.900024 1062.300049 1067.099976 0 1067.099976
"1984-06-13" 1065.099976 1065.099976 1060.800049 1064.699951 0 1064.699951
"1984-06-14" 1055.599976 1055.599976 1043.800049 1043.800049 0 1043.800049
"1984-06-15" 1040.099976 1040.099976 1027.599976 1040.099976 0 1040.099976
"1984-06-18" 1040.099976 1043.199951 1035 1042.599976 0 1042.599976
"1984-06-19" 1054.099976 1059.300049 1054.099976 1056 0 1056
"1984-06-20" 1055.400024 1055.400024 1033.400024 1035.599976 0 1035.599976
"1984-06-21" 1040.599976 1047.099976 1040.599976 1041.599976 0 1041.599976
"1984-06-22" 1040.199951 1040.199951 1029.800049 1033.099976 0 1033.099976
"1984-06-25" 1033.099976 1035.199951 1032.400024 1033.099976 0 1033.099976
"1984-06-26" 1024.300049 1024.300049 1024.300049 1024.300049 0 1024.300049
"1984-06-27" 1024.300049 1038.699951 1024.300049 1038.300049 0 1038.300049
"1984-06-28" 1038.300049 1038.900024 1029.300049 1029.300049 0 1029.300049
"1984-06-29" 1029.300049 1041.400024 1029 1041.400024 0 1041.400024
"1984-07-02" 1041.400024 1047.599976 1041.300049 1047.599976 0 1047.599976
"1984-07-03" 1047.599976 1050.199951 1045.099976 1050.199951 0 1050.199951
"1984-07-04" 1053.199951 1065.099976 1053.199951 1063.300049 0 1063.300049
"1984-07-05" 1062.400024 1062.400024 1062.400024 1062.400024 0 1062.400024
"1984-07-06" 1060.699951 1060.699951 1042.300049 1042.300049 0 1042.300049
"1984-07-09" 1040.900024 1040.900024 1027.800049 1033.5 0 1033.5
"1984-07-10" 1030.400024 1030.400024 1014.400024 1014.400024 0 1014.400024
"1984-07-11" 1001.700012 1001.700012 995.599976 1001.700012 0 1001.700012
"1984-07-12" 999.200012 999.200012 978.700012 991.400024 0 991.400024
"1984-07-13" 991.400024 998.599976 987.799988 995.799988 0 995.799988
"1984-07-16" 995.799988 1004.099976 992.200012 1003 0 1003
"1984-07-17" 1003.799988 1008.200012 1003.799988 1007.799988 0 1007.799988
"1984-07-18" 1007.799988 1010.200012 1006.799988 1009 0 1009
"1984-07-19" 1003 1003 996.900024 1003 0 1003
"1984-07-20" 1008.099976 1012.400024 1008.099976 1009.799988 0 1009.799988
"1984-07-23" 1008.299988 1008.299988 985.799988 986.900024 0 986.900024
"1984-07-24" 986.900024 991.099976 983.400024 989.599976 0 989.599976
"1984-07-25" 989.599976 996.200012 983.799988 996.200012 0 996.200012
"1984-07-26" 999.099976 1007 999.099976 999.099976 0 999.099976
"1984-07-27" 999.099976 999.900024 988.099976 995.599976 0 995.599976
"1984-07-30" 995.599976 997.299988 993 996.5 0 996.5
"1984-07-31" 996.5 1010.099976 995.200012 1010.099976 0 1010.099976
"1984-08-01" 1010.099976 1018.099976 1006.200012 1018.099976 0 1018.099976
"1984-08-02" 1029.400024 1039.199951 1029.400024 1039.099976 0 1039.099976
"1984-08-03" 1054.099976 1065 1054.099976 1065 0 1065
"1984-08-06" 1065 1071.099976 1057.199951 1061.400024 0 1061.400024
"1984-08-07" 1061.400024 1070.199951 1054 1068.699951 0 1068.699951
"1984-08-08" 1073.699951 1083 1073.699951 1080.699951 0 1080.699951
"1984-08-09" 1077.199951 1077.199951 1067.800049 1070.400024 0 1070.400024
"1984-08-10" 1080.699951 1095.900024 1080.699951 1095.699951 0 1095.699951
"1984-08-13" 1089.5 1089.5 1084 1084.099976 0 1084.099976
"1984-08-14" 1084.300049 1092.300049 1084.300049 1091.800049 0 1091.800049
"1984-08-15" 1091.800049 1092.699951 1082.099976 1082.900024 0 1082.900024
"1984-08-16" 1075.599976 1075.599976 1069.099976 1075.599976 0 1075.599976
"1984-08-17" 1075.599976 1078 1074.900024 1078 0 1078
"1984-08-20" 1076 1076 1071.300049 1074.400024 0 1074.400024
"1984-08-21" 1077.199951 1083.800049 1077.199951 1082.400024 0 1082.400024
"1984-08-22" 1089.400024 1093.900024 1089.400024 1090.199951 0 1090.199951
"1984-08-23" 1081.900024 1081.900024 1079.699951 1081.099976 0 1081.099976
"1984-08-24" 1081.300049 1087.800049 1081.300049 1087.199951 0 1087.199951
"1984-08-27" 1087.199951 1087.199951 1087.199951 1087.199951 0 1087.199951
"1984-08-28" 1085.5 1085.5 1079.400024 1082.300049 0 1082.300049
"1984-08-29" 1084.5 1096 1084.5 1096 0 1096
"1984-08-30" 1096 1102 1093.099976 1101.900024 0 1101.900024
"1984-08-31" 1101.900024 1104.599976 1100.199951 1103.900024 0 1103.900024
"1984-09-03" 1105.199951 1106.400024 1105.199951 1105.300049 0 1105.300049
"1984-09-04" 1100 1100 1083.699951 1083.699951 0 1083.699951
"1984-09-05" 1082.900024 1082.900024 1076.900024 1082.599976 0 1082.599976
"1984-09-06" 1085 1095.300049 1085 1095.300049 0 1095.300049
"1984-09-07" 1097.300049 1101.699951 1097.300049 1099.300049 0 1099.300049
"1984-09-10" 1096.5 1096.5 1091.599976 1091.599976 0 1091.599976
"1984-09-11" 1091.800049 1103.099976 1091.800049 1103.099976 0 1103.099976
"1984-09-12" 1103.099976 1103.5 1101.300049 1103.5 0 1103.5
"1984-09-13" 1104.800049 1107.400024 1104.800049 1105.300049 0 1105.300049
"1984-09-14" 1107.900024 1112.900024 1107.900024 1109.599976 0 1109.599976
"1984-09-17" 1109.599976 1111.5 1104.099976 1110.5 0 1110.5
"1984-09-18" 1110.5 1112.599976 1109.300049 1109.900024 0 1109.900024
"1984-09-19" 1109.900024 1125.199951 1109.800049 1125.199951 0 1125.199951
"1984-09-20" 1125.400024 1136.599976 1125.400024 1129.300049 0 1129.300049
"1984-09-21" 1129.300049 1129.699951 1125.199951 1127 0 1127
"1984-09-24" 1127 1129.099976 1121.5 1122.099976 0 1122.099976
"1984-09-25" 1122.099976 1125.800049 1121.099976 1124.900024 0 1124.900024
"1984-09-26" 1127.099976 1135.5 1127.099976 1135.5 0 1135.5
"1984-09-27" 1136.599976 1144.400024 1136.599976 1144.099976 0 1144.099976
"1984-09-28" 1144.099976 1146 1139.300049 1140.300049 0 1140.300049
"1984-10-01" 1137.5 1137.5 1127.699951 1127.699951 0 1127.699951
"1984-10-02" 1119.199951 1119.199951 1111.800049 1119.199951 0 1119.199951
"1984-10-03" 1121.400024 1127.599976 1121.400024 1122.099976 0 1122.099976
"1984-10-04" 1122.099976 1127.5 1118.800049 1127.5 0 1127.5
"1984-10-05" 1134.099976 1137.400024 1134.099976 1135.199951 0 1135.199951
"1984-10-08" 1137.099976 1141.300049 1137.099976 1139 0 1139
"1984-10-09" 1139 1142.400024 1136.5 1136.599976 0 1136.599976
"1984-10-10" 1136.599976 1138.900024 1133.599976 1136.5 0 1136.5
"1984-10-11" 1136.5 1141.699951 1136.199951 1141.300049 0 1141.300049
"1984-10-12" 1141.300049 1143.699951 1137.699951 1143.699951 0 1143.699951
"1984-10-15" 1143.699951 1147.300049 1143.300049 1146 0 1146
"1984-10-16" 1128.900024 1128.900024 1123.699951 1124.300049 0 1124.300049
"1984-10-17" 1118.400024 1118.400024 1099.400024 1099.800049 0 1099.800049
"1984-10-18" 1093.400024 1093.400024 1079 1088.900024 0 1088.900024
"1984-10-19" 1098.599976 1113 1098.599976 1111.300049 0 1111.300049
"1984-10-22" 1111.300049 1115.699951 1110.800049 1115.400024 0 1115.400024
"1984-10-23" 1116.400024 1128.5 1116.400024 1128.300049 0 1128.300049
"1984-10-24" 1128.300049 1133.599976 1123.099976 1125.400024 0 1125.400024
"1984-10-25" 1127 1131.300049 1127 1130.099976 0 1130.099976
"1984-10-26" 1130.099976 1130.5 1127.199951 1130.5 0 1130.5
"1984-10-29" 1130.5 1136.099976 1126.800049 1136.099976 0 1136.099976
"1984-10-30" 1137.5 1145.599976 1137.5 1145.199951 0 1145.199951
"1984-10-31" 1151 1155.300049 1151 1151 0 1151
"1984-11-01" 1151 1158.400024 1147.699951 1158.400024 0 1158.400024
"1984-11-02" 1165.199951 1171.5 1165.199951 1168.599976 0 1168.599976
"1984-11-05" 1167.900024 1167.900024 1162.800049 1163.099976 0 1163.099976
"1984-11-06" 1163.099976 1167.699951 1156.800049 1161.400024 0 1161.400024
"1984-11-07" 1161.400024 1161.800049 1154.199951 1157.300049 0 1157.300049
"1984-11-08" 1157.300049 1159.400024 1149.099976 1158.300049 0 1158.300049
"1984-11-09" 1158.300049 1164.199951 1155.099976 1164.199951 0 1164.199951
"1984-11-12" 1165.199951 1176.199951 1165.199951 1175.099976 0 1175.099976
"1984-11-13" 1175.199951 1186.099976 1175.199951 1183.699951 0 1183.699951
"1984-11-14" 1182.400024 1182.400024 1175.599976 1181.5 0 1181.5
"1984-11-15" 1179.5 1179.5 1164.699951 1164.900024 0 1164.900024
"1984-11-16" 1164.900024 1174.599976 1164.400024 1173.5 0 1173.5
"1984-11-19" 1167.5 1167.5 1162.900024 1167.400024 0 1167.400024
"1984-11-20" 1164.400024 1164.400024 1157.699951 1159.099976 0 1159.099976
"1984-11-21" 1162.800049 1168.099976 1162.800049 1166.800049 0 1166.800049
"1984-11-22" 1166.800049 1170 1158.199951 1158.199951 0 1158.199951
"1984-11-23" 1158.199951 1158.800049 1153.099976 1158.800049 0 1158.800049
"1984-11-26" 1163.800049 1172.300049 1163.800049 1172.300049 0 1172.300049
"1984-11-27" 1172.300049 1179.099976 1167.300049 1178 0 1178
"1984-11-28" 1182.800049 1187.5 1182.800049 1187.5 0 1187.5
"1984-11-29" 1187.5 1188 1181.199951 1187.900024 0 1187.900024
"1984-11-30" 1186.5 1186.5 1178.699951 1181.300049 0 1181.300049
"1984-12-03" 1187.900024 1191.800049 1187.900024 1191.699951 0 1191.699951
"1984-12-04" 1191.699951 1194.699951 1183.800049 1183.800049 0 1183.800049
"1984-12-05" 1183.400024 1183.400024 1176 1182.900024 0 1182.900024
"1984-12-06" 1175.800049 1175.800049 1169.900024 1175.800049 0 1175.800049
"1984-12-07" 1179.099976 1190.099976 1179.099976 1190.099976 0 1190.099976
"1984-12-10" 1190.5 1199.699951 1190.5 1197.900024 0 1197.900024
"1984-12-11" 1198.599976 1202.900024 1198.599976 1198.599976 0 1198.599976
"1984-12-12" 1197.800049 1197.800049 1190.699951 1190.699951 0 1190.699951
"1984-12-13" 1190.699951 1196.900024 1188.900024 1196.699951 0 1196.699951
"1984-12-14" 1202.300049 1207.900024 1202.300049 1204.800049 0 1204.800049
"1984-12-17" 1212.199951 1217.599976 1212.199951 1212.5 0 1212.5
"1984-12-18" 1212.599976 1216.199951 1212.599976 1216.199951 0 1216.199951
"1984-12-19" 1219.099976 1223.599976 1219.099976 1220.599976 0 1220.599976
"1984-12-20" 1214 1214 1207 1207.199951 0 1207.199951
"1984-12-21" 1204.900024 1204.900024 1201.800049 1204.699951 0 1204.699951
"1984-12-24" 1205.199951 1205.599976 1205.199951 1205.199951 0 1205.199951
"1984-12-26" 1205.199951 1205.199951 1205.199951 1205.199951 0 1205.199951
"1984-12-27" 1206.599976 1210.900024 1206.599976 1210.900024 0 1210.900024
"1984-12-28" 1210.900024 1225.599976 1210.800049 1225.599976 0 1225.599976
"1984-12-31" 1228.5 1232.300049 1228.5 1232.199951 0 1232.199951
"1985-01-02" 1230.400024 1230.400024 1220 1220 0 1220
"1985-01-03" 1208.199951 1208.199951 1199.599976 1206.099976 0 1206.099976
"1985-01-04" 1206.099976 1215.699951 1204.699951 1214.599976 0 1214.599976
"1985-01-07" 1214.599976 1229 1212.599976 1229 0 1229
"1985-01-08" 1233.199951 1243.5 1233.199951 1243.5 0 1243.5
"1985-01-09" 1247.099976 1259.199951 1247.099976 1259.199951 0 1259.199951
"1985-01-10" 1259.199951 1263.900024 1252.900024 1261 0 1261
"1985-01-11" 1261 1265.300049 1240.900024 1248.599976 0 1248.599976
"1985-01-14" 1233.400024 1233.400024 1220.5 1220.5 0 1220.5
"1985-01-15" 1223.5 1233.199951 1223.5 1233.199951 0 1233.199951
"1985-01-16" 1237.800049 1254.099976 1237.800049 1254.099976 0 1254.099976
"1985-01-17" 1256.699951 1262.699951 1256.699951 1260.400024 0 1260.400024
"1985-01-18" 1261.599976 1278 1261.599976 1277.900024 0 1277.900024
"1985-01-21" 1277.900024 1280.900024 1276.099976 1279 0 1279
"1985-01-22" 1292.099976 1306.400024 1292.099976 1305.699951 0 1305.699951
"1985-01-23" 1286.300049 1286.300049 1280.300049 1283.699951 0 1283.699951
"1985-01-24" 1283.699951 1284.800049 1262.5 1274.699951 0 1274.699951
"1985-01-25" 1274.699951 1288 1274 1288 0 1288
"1985-01-28" 1273.5 1273.5 1241.699951 1265.800049 0 1265.800049
"1985-01-29" 1257 1257 1240.5 1249.300049 0 1249.300049
"1985-01-30" 1265.800049 1278.699951 1265.800049 1277.300049 0 1277.300049
"1985-01-31" 1277.300049 1281 1272.199951 1280.800049 0 1280.800049
"1985-02-01" 1277.300049 1277.300049 1272.599976 1272.599976 0 1272.599976
"1985-02-04" 1268.199951 1268.199951 1257.099976 1268.199951 0 1268.199951
"1985-02-05" 1276.300049 1289.199951 1276.300049 1289.099976 0 1289.099976
"1985-02-06" 1289.099976 1290.699951 1280.5 1289.5 0 1289.5
"1985-02-07" 1289.5 1296.300049 1285 1296.300049 0 1296.300049
"1985-02-08" 1296.300049 1300.300049 1288.5 1295.300049 0 1295.300049
"1985-02-11" 1295.300049 1299.699951 1288.699951 1297.5 0 1297.5
"1985-02-12" 1290 1290 1272.800049 1273 0 1273
"1985-02-13" 1273 1282 1271.699951 1282 0 1282
"1985-02-14" 1288.400024 1294.699951 1288.400024 1289.800049 0 1289.800049
"1985-02-15" 1286.699951 1286.699951 1280.400024 1281.5 0 1281.5
"1985-02-18" 1278.699951 1278.699951 1268.300049 1268.699951 0 1268.699951
"1985-02-19" 1268.699951 1276 1266.900024 1275.900024 0 1275.900024
"1985-02-20" 1275.900024 1281.900024 1275.599976 1275.800049 0 1275.800049
"1985-02-21" 1275.800049 1279.099976 1269.300049 1279.099976 0 1279.099976
"1985-02-22" 1274.599976 1274.599976 1262.599976 1268.900024 0 1268.900024
"1985-02-25" 1266.5 1266.5 1258.199951 1259.400024 0 1259.400024
"1985-02-26" 1259.400024 1266.199951 1259.300049 1259.5 0 1259.5
"1985-02-27" 1259.5 1261.800049 1256.300049 1258.800049 0 1258.800049
"1985-02-28" 1258.800049 1261.900024 1257.699951 1259.699951 0 1259.699951
"1985-03-01" 1257.599976 1257.599976 1247.699951 1250.800049 0 1250.800049
"1985-03-04" 1261.5 1265.699951 1261.5 1265.699951 0 1265.699951
"1985-03-05" 1265.699951 1275.699951 1261.900024 1274.900024 0 1274.900024
"1985-03-06" 1277.199951 1287.099976 1277.199951 1285.400024 0 1285.400024
"1985-03-07" 1285.400024 1288.099976 1284.400024 1285.800049 0 1285.800049
"1985-03-08" 1285.800049 1288.599976 1283.300049 1288.599976 0 1288.599976
"1985-03-11" 1288.599976 1290.800049 1287.199951 1290.800049 0 1290.800049
"1985-03-12" 1298.599976 1303.900024 1298.599976 1300 0 1300
"1985-03-13" 1300 1300.900024 1295.199951 1295.199951 0 1295.199951
"1985-03-14" 1295.199951 1299.699951 1293.300049 1299.699951 0 1299.699951
"1985-03-15" 1301.400024 1309.900024 1301.400024 1309.900024 0 1309.900024
"1985-03-18" 1308.199951 1308.199951 1300.099976 1300.300049 0 1300.300049
"1985-03-19" 1300.300049 1304.699951 1298.400024 1304.5 0 1304.5
"1985-03-20" 1304.5 1307.300049 1301.5 1307.199951 0 1307.199951
"1985-03-21" 1307.199951 1309.199951 1300.699951 1300.699951 0 1300.699951
"1985-03-22" 1300.699951 1302.900024 1295 1302.900024 0 1302.900024
"1985-03-25" 1298 1298 1296.099976 1297.800049 0 1297.800049
"1985-03-26" 1294.900024 1294.900024 1290.099976 1290.400024 0 1290.400024
"1985-03-27" 1290.400024 1290.900024 1288 1288 0 1288
"1985-03-28" 1287.300049 1287.300049 1285.300049 1287.099976 0 1287.099976
"1985-03-29" 1284.800049 1284.800049 1276.099976 1277 0 1277
"1985-04-01" 1277 1279.300049 1275.800049 1278.300049 0 1278.300049
"1985-04-02" 1280.599976 1286.900024 1280.599976 1286.800049 0 1286.800049
"1985-04-03" 1283.5 1283.5 1274 1274.800049 0 1274.800049
"1985-04-04" 1274.800049 1278.5 1273 1278.5 0 1278.5
"1985-04-05" 1278.5 1278.5 1278.5 1278.5 0 1278.5
"1985-04-08" 1278.5 1278.5 1278.5 1278.5 0 1278.5
"1985-04-09" 1276.300049 1276.300049 1268.800049 1270.199951 0 1270.199951
"1985-04-10" 1270.900024 1275.099976 1270.900024 1273.099976 0 1273.099976
"1985-04-11" 1273.099976 1273.599976 1267.800049 1269.300049 0 1269.300049
"1985-04-12" 1269.300049 1275.800049 1266.5 1275.800049 0 1275.800049
"1985-04-15" 1282.099976 1288.900024 1282.099976 1288.5 0 1288.5
"1985-04-16" 1288.5 1293 1288.400024 1290.800049 0 1290.800049
"1985-04-17" 1290.900024 1304.099976 1290.900024 1304 0 1304
"1985-04-18" 1305.400024 1313 1305.400024 1305.5 0 1305.5
"1985-04-19" 1302.900024 1302.900024 1299.5 1299.699951 0 1299.699951
"1985-04-22" 1299.699951 1299.800049 1294.900024 1294.900024 0 1294.900024
"1985-04-23" 1287.199951 1287.199951 1282.699951 1284.900024 0 1284.900024
"1985-04-24" 1284.900024 1285.800049 1282.800049 1285.699951 0 1285.699951
"1985-04-25" 1286 1289.800049 1286 1289.5 0 1289.5
"1985-04-26" 1292.900024 1296.599976 1292.900024 1295.300049 0 1295.300049
"1985-04-29" 1293.400024 1293.400024 1290.099976 1292.900024 0 1292.900024
"1985-04-30" 1292.199951 1292.199951 1284.099976 1291 0 1291
"1985-05-01" 1293.699951 1301.5 1293.699951 1301.5 0 1301.5
"1985-05-02" 1301.5 1310 1300.099976 1309.099976 0 1309.099976
"1985-05-03" 1309.099976 1311.599976 1309.099976 1310.900024 0 1310.900024
"1985-05-06" 1310.900024 1310.900024 1310.900024 1310.900024 0 1310.900024
"1985-05-07" 1310.900024 1315.300049 1305.5 1305.5 0 1305.5
"1985-05-08" 1305.5 1312 1304.699951 1307.900024 0 1307.900024
"1985-05-09" 1307.900024 1308.900024 1304.099976 1306.300049 0 1306.300049
"1985-05-10" 1308.099976 1315.800049 1308.099976 1315.800049 0 1315.800049
"1985-05-13" 1317 1333 1317 1333 0 1333
"1985-05-14" 1333 1335.699951 1322.699951 1326.5 0 1326.5
"1985-05-15" 1327.400024 1342.400024 1327.400024 1342.400024 0 1342.400024
"1985-05-16" 1342.400024 1344.800049 1336.099976 1344.199951 0 1344.199951
"1985-05-17" 1335.900024 1335.900024 1327.099976 1327.400024 0 1327.400024
"1985-05-20" 1327.400024 1330.800049 1321.099976 1330.800049 0 1330.800049
"1985-05-21" 1330.800049 1337.800049 1330.699951 1334.099976 0 1334.099976
"1985-05-22" 1334.099976 1337.300049 1332.699951 1333.800049 0 1333.800049
"1985-05-23" 1332.099976 1332.099976 1325.300049 1325.300049 0 1325.300049
"1985-05-24" 1323.5 1323.5 1308.300049 1313.800049 0 1313.800049
"1985-05-27" 1313.800049 1313.800049 1313.800049 1313.800049 0 1313.800049
"1985-05-28" 1313.900024 1319 1313.900024 1317.400024 0 1317.400024
"1985-05-29" 1317.400024 1317.400024 1305.900024 1312 0 1312
"1985-05-30" 1312 1315.800049 1311.099976 1314.699951 0 1314.699951
"1985-05-31" 1314.699951 1315.800049 1309.599976 1313 0 1313
"1985-06-03" 1315 1325 1315 1324.599976 0 1324.599976
"1985-06-04" 1324.599976 1336.699951 1324.5 1336.599976 0 1336.599976
"1985-06-05" 1336.199951 1336.199951 1331.300049 1335.900024 0 1335.900024
"1985-06-06" 1333.599976 1333.599976 1322 1322 0 1322
"1985-06-07" 1322 1323.099976 1305 1310.599976 0 1310.599976
"1985-06-10" 1310.599976 1311.099976 1298 1299.599976 0 1299.599976
"1985-06-11" 1301.400024 1308.900024 1301.400024 1308.099976 0 1308.099976
"1985-06-12" 1307.599976 1307.599976 1291.099976 1291.400024 0 1291.400024
"1985-06-13" 1284.699951 1284.699951 1278.900024 1278.900024 0 1278.900024
"1985-06-14" 1275.5 1275.5 1266.199951 1275.5 0 1275.5
"1985-06-17" 1278.5 1285.300049 1278.5 1284.400024 0 1284.400024
"1985-06-18" 1284.400024 1287.900024 1283.400024 1284 0 1284
"1985-06-19" 1284 1287.699951 1282.5 1284.099976 0 1284.099976
"1985-06-20" 1281.699951 1281.699951 1269.800049 1276.300049 0 1276.300049
"1985-06-21" 1274.300049 1274.300049 1261.599976 1262 0 1262
"1985-06-24" 1266.599976 1270.699951 1266.599976 1266.599976 0 1266.599976
"1985-06-25" 1260.900024 1260.900024 1236.900024 1248.300049 0 1248.300049
"1985-06-26" 1244.199951 1244.199951 1234.300049 1236.5 0 1236.5
"1985-06-27" 1236.5 1237.199951 1221.5 1234.300049 0 1234.300049
"1985-06-28" 1234.300049 1241.900024 1228 1234.900024 0 1234.900024
"1985-07-01" 1234.900024 1246.900024 1228.699951 1246.800049 0 1246.800049
"1985-07-02" 1250 1256.900024 1250 1250.800049 0 1250.800049
"1985-07-03" 1249 1249 1236.800049 1239.300049 0 1239.300049
"1985-07-04" 1239.300049 1249.099976 1235.599976 1249.099976 0 1249.099976
"1985-07-05" 1258.5 1266.800049 1258.5 1260 0 1260
"1985-07-08" 1258.400024 1258.400024 1254.699951 1258.199951 0 1258.199951
"1985-07-09" 1256.699951 1256.699951 1239.5 1239.599976 0 1239.599976
"1985-07-10" 1233.5 1233.5 1220.800049 1230.400024 0 1230.400024
"1985-07-11" 1234.800049 1240.699951 1234.800049 1238.400024 0 1238.400024
"1985-07-12" 1238.400024 1239.900024 1223.800049 1230.800049 0 1230.800049
"1985-07-15" 1231.5 1243.599976 1231.5 1243.599976 0 1243.599976
"1985-07-16" 1243.599976 1250.800049 1239 1239.5 0 1239.5
"1985-07-17" 1242.900024 1248.199951 1242.900024 1247.300049 0 1247.300049
"1985-07-18" 1247.300049 1250.400024 1245 1248.599976 0 1248.599976
"1985-07-19" 1248.599976 1252.5 1246.199951 1252.5 0 1252.5
"1985-07-22" 1252.5 1253.699951 1239.900024 1241.099976 0 1241.099976
"1985-07-23" 1237.599976 1237.599976 1229.099976 1233.099976 0 1233.099976
"1985-07-24" 1233.199951 1237.199951 1233.199951 1236.199951 0 1236.199951
"1985-07-25" 1234.900024 1234.900024 1221.699951 1221.699951 0 1221.699951
"1985-07-26" 1221.699951 1239.699951 1215.400024 1239.699951 0 1239.699951
"1985-07-29" 1243.300049 1249.599976 1243.300049 1248.900024 0 1248.900024
"1985-07-30" 1248.900024 1253.900024 1247.300049 1252.300049 0 1252.300049
"1985-07-31" 1252.300049 1261.699951 1246.800049 1261.699951 0 1261.699951
"1985-08-01" 1271.699951 1288.400024 1271.699951 1287.199951 0 1287.199951
"1985-08-02" 1284.599976 1284.599976 1280.400024 1280.400024 0 1280.400024
"1985-08-05" 1278.5 1278.5 1271.300049 1271.800049 0 1271.800049
"1985-08-06" 1271.800049 1287.5 1271 1287.5 0 1287.5
"1985-08-07" 1286.599976 1286.599976 1278.699951 1286.599976 0 1286.599976
"1985-08-08" 1286.599976 1291 1286 1286 0 1286
"1985-08-09" 1286 1286.300049 1281.099976 1286.300049 0 1286.300049
"1985-08-12" 1286.300049 1288.099976 1281 1288.099976 0 1288.099976
"1985-08-13" 1288.099976 1290.800049 1284.5 1285.099976 0 1285.099976
"1985-08-14" 1285.099976 1293.099976 1285.099976 1293.099976 0 1293.099976
"1985-08-15" 1293.199951 1302.199951 1293.199951 1302.199951 0 1302.199951
"1985-08-16" 1301.800049 1301.800049 1298.199951 1299.099976 0 1299.099976
"1985-08-19" 1298.900024 1298.900024 1294.400024 1294.900024 0 1294.900024
"1985-08-20" 1299.5 1307.900024 1299.5 1307.099976 0 1307.099976
"1985-08-21" 1307.699951 1314.199951 1307.699951 1313.900024 0 1313.900024
"1985-08-22" 1312.900024 1312.900024 1309.699951 1309.699951 0 1309.699951
"1985-08-23" 1309.699951 1313.800049 1307.699951 1313.5 0 1313.5
"1985-08-26" 1313.5 1313.5 1313.5 1313.5 0 1313.5
"1985-08-27" 1311.099976 1311.099976 1309.599976 1310.800049 0 1310.800049
"1985-08-28" 1308.199951 1308.199951 1302.5 1308.199951 0 1308.199951
"1985-08-29" 1311.199951 1323.900024 1311.199951 1323.900024 0 1323.900024
"1985-08-30" 1330.099976 1341.099976 1330.099976 1340.800049 0 1340.800049
"1985-09-02" 1340.300049 1340.300049 1335.099976 1340.300049 0 1340.300049
"1985-09-03" 1340.300049 1344.699951 1335.199951 1335.5 0 1335.5
"1985-09-04" 1335.5 1336.699951 1326 1326.699951 0 1326.699951
"1985-09-05" 1324.099976 1324.099976 1318.400024 1322 0 1322
"1985-09-06" 1322.199951 1333.5 1322.199951 1332.199951 0 1332.199951
"1985-09-09" 1332.199951 1333.199951 1329.199951 1329.300049 0 1329.300049
"1985-09-10" 1317 1317 1311.400024 1311.400024 0 1311.400024
"1985-09-11" 1306.900024 1306.900024 1295.300049 1302.199951 0 1302.199951
"1985-09-12" 1302.800049 1313.5 1302.800049 1313.300049 0 1313.300049
"1985-09-13" 1313.300049 1313.599976 1305.400024 1308.800049 0 1308.800049
"1985-09-16" 1300.199951 1300.199951 1295.699951 1300.199951 0 1300.199951
"1985-09-17" 1300.199951 1301.099976 1294.5 1296 0 1296
"1985-09-18" 1295.599976 1295.599976 1289 1294.800049 0 1294.800049
"1985-09-19" 1299.099976 1306.900024 1299.099976 1306.800049 0 1306.800049
"1985-09-20" 1305.300049 1305.300049 1297.900024 1298.699951 0 1298.699951
"1985-09-23" 1292.5 1292.5 1286.099976 1292.099976 0 1292.099976
"1985-09-24" 1292.099976 1292.900024 1279.199951 1280.099976 0 1280.099976
"1985-09-25" 1279.400024 1279.400024 1271 1275.199951 0 1275.199951
"1985-09-26" 1272.5 1272.5 1269.5 1270.800049 0 1270.800049
"1985-09-27" 1276.599976 1281.099976 1276.599976 1280.699951 0 1280.699951
"1985-09-30" 1283 1290.400024 1283 1290 0 1290
"1985-10-01" 1292.800049 1296 1292.800049 1296 0 1296
"1985-10-02" 1297.5 1306.5 1297.5 1305.400024 0 1305.400024
"1985-10-03" 1305.400024 1305.599976 1302.099976 1305.300049 0 1305.300049
"1985-10-04" 1306.599976 1313.900024 1306.599976 1313 0 1313
"1985-10-07" 1313 1315 1306.900024 1306.900024 0 1306.900024
"1985-10-08" 1306.900024 1307.5 1302.300049 1303.300049 0 1303.300049
"1985-10-09" 1303.300049 1308.699951 1301.699951 1308.099976 0 1308.099976
"1985-10-10" 1311.800049 1314.099976 1311.800049 1314.099976 0 1314.099976
"1985-10-11" 1316.599976 1322.300049 1316.599976 1322.300049 0 1322.300049
"1985-10-14" 1322.300049 1328.5 1320.599976 1321.099976 0 1321.099976
"1985-10-15" 1321.099976 1323.099976 1318.800049 1320.900024 0 1320.900024
"1985-10-16" 1320.900024 1326.199951 1317.199951 1326.199951 0 1326.199951
"1985-10-17" 1330.900024 1335.900024 1330.900024 1335.699951 0 1335.699951
"1985-10-18" 1335.699951 1341.400024 1328.599976 1341.199951 0 1341.199951
"1985-10-21" 1341.199951 1341.400024 1339 1340.300049 0 1340.300049
"1985-10-22" 1338.800049 1338.800049 1328.699951 1331.5 0 1331.5
"1985-10-23" 1336.300049 1346.400024 1336.300049 1346.400024 0 1346.400024
"1985-10-24" 1347 1350.300049 1347 1349.599976 0 1349.599976
"1985-10-25" 1349.599976 1349.699951 1344.5 1347.599976 0 1347.599976
"1985-10-28" 1347.599976 1351.300049 1347 1347.800049 0 1347.800049
"1985-10-29" 1347.800049 1364.400024 1345.900024 1364.400024 0 1364.400024
"1985-10-30" 1369.699951 1373.800049 1369.699951 1373.800049 0 1373.800049
"1985-10-31" 1373.800049 1379.099976 1370.300049 1377.199951 0 1377.199951
"1985-11-01" 1377.199951 1383.099976 1371.5 1379 0 1379
"1985-11-04" 1379 1383.099976 1375.199951 1380.900024 0 1380.900024
"1985-11-05" 1383.699951 1395.900024 1383.699951 1383.699951 0 1383.699951
"1985-11-06" 1383.900024 1395 1383.900024 1395 0 1395
"1985-11-07" 1395 1396.599976 1384.599976 1384.800049 0 1384.800049
"1985-11-08" 1384.800049 1390.099976 1377.5 1390.099976 0 1390.099976
"1985-11-11" 1390.099976 1390.400024 1375.5 1375.5 0 1375.5
"1985-11-12" 1378.400024 1387.099976 1378.400024 1381.599976 0 1381.599976
"1985-11-13" 1386.099976 1400.5 1386.099976 1396.900024 0 1396.900024
"1985-11-14" 1396.900024 1397.099976 1391.699951 1391.699951 0 1391.699951
"1985-11-15" 1391.699951 1403.900024 1390.400024 1403.900024 0 1403.900024
"1985-11-18" 1403.900024 1410.400024 1401.5 1405.099976 0 1405.099976
"1985-11-19" 1405.099976 1412.099976 1403.300049 1412.099976 0 1412.099976
"1985-11-20" 1419.699951 1424.300049 1419.699951 1424.300049 0 1424.300049
"1985-11-21" 1426.699951 1443.300049 1426.699951 1443.099976 0 1443.099976
"1985-11-22" 1445.199951 1454.400024 1445.199951 1451 0 1451
"1985-11-25" 1452.300049 1460.699951 1452.300049 1455.5 0 1455.5
"1985-11-26" 1449.099976 1449.099976 1431.900024 1431.900024 0 1431.900024
"1985-11-27" 1431.900024 1438.800049 1431.300049 1438 0 1438
"1985-11-28" 1438 1447.5 1429.199951 1429.300049 0 1429.300049
"1985-11-29" 1429.300049 1439.400024 1427.5 1439.099976 0 1439.099976
"1985-12-02" 1439.099976 1439.599976 1418.5 1418.5 0 1418.5
"1985-12-03" 1418.5 1419.800049 1402.699951 1415.599976 0 1415.599976
"1985-12-04" 1415.599976 1418.199951 1399.099976 1399.599976 0 1399.599976
"1985-12-05" 1399.599976 1401.800049 1382 1395.300049 0 1395.300049
"1985-12-06" 1395.300049 1401.900024 1392.099976 1401.900024 0 1401.900024
"1985-12-09" 1399.800049 1399.800049 1390.099976 1392.199951 0 1392.199951
"1985-12-10" 1392.199951 1395.5 1388.599976 1389.5 0 1389.5
"1985-12-11" 1380.599976 1380.599976 1374.599976 1377.400024 0 1377.400024
"1985-12-12" 1378.300049 1387.199951 1378.300049 1378.5 0 1378.5
"1985-12-13" 1378.5 1381.699951 1375.400024 1381.400024 0 1381.400024
"1985-12-16" 1381.400024 1386.400024 1376.5 1376.5 0 1376.5
"1985-12-17" 1376.5 1377.5 1361 1365.400024 0 1365.400024
"1985-12-18" 1365.400024 1378.800049 1364.800049 1378.800049 0 1378.800049
"1985-12-19" 1383.400024 1391.800049 1383.400024 1390.699951 0 1390.699951
"1985-12-20" 1389.300049 1389.300049 1381.599976 1386.5 0 1386.5
"1985-12-23" 1386.5 1388.599976 1383.800049 1388.599976 0 1388.599976
"1985-12-24" 1389.099976 1391.699951 1389.099976 1391.5 0 1391.5
"1985-12-26" 1391.5 1391.5 1391.5 1391.5 0 1391.5
"1985-12-27" 1392.800049 1398.900024 1392.800049 1398.900024 0 1398.900024
"1985-12-30" 1402.699951 1413.599976 1402.699951 1413.599976 0 1413.599976
"1985-12-31" 1413.599976 1414.300049 1411.599976 1412.599976 0 1412.599976
"1986-01-02" 1412.599976 1420.800049 1412 1420.5 0 1420.5
"1986-01-03" 1420.5 1430 1419.599976 1429.800049 0 1429.800049
"1986-01-06" 1429.800049 1436.300049 1424.099976 1424.099976 0 1424.099976
"1986-01-07" 1419.800049 1419.800049 1411.599976 1415.199951 0 1415.199951
"1986-01-08" 1415.199951 1419.300049 1400.300049 1404.199951 0 1404.199951
"1986-01-09" 1393.5 1393.5 1376.5 1379.599976 0 1379.599976
"1986-01-10" 1382.900024 1394.5 1382.900024 1394.5 0 1394.5
"1986-01-13" 1394.5 1397.5 1382.800049 1384.599976 0 1384.599976
"1986-01-14" 1380 1380 1365.699951 1370.099976 0 1370.099976
"1986-01-15" 1371.400024 1390.5 1371.400024 1390.5 0 1390.5
"1986-01-16" 1392.599976 1397.699951 1392.599976 1394.5 0 1394.5
"1986-01-17" 1394.5 1398.300049 1394.199951 1396 0 1396
"1986-01-20" 1391.099976 1391.099976 1378.199951 1378.300049 0 1378.300049
"1986-01-21" 1378.300049 1378.300049 1366.099976 1378.099976 0 1378.099976
"1986-01-22" 1378.099976 1391.400024 1373.900024 1390.900024 0 1390.900024
"1986-01-23" 1388.900024 1388.900024 1369 1382.800049 0 1382.800049
"1986-01-24" 1383.800049 1392 1383.800049 1392 0 1392
"1986-01-27" 1396 1405 1396 1405 0 1405
"1986-01-28" 1414.099976 1426.300049 1414.099976 1426.300049 0 1426.300049
"1986-01-29" 1426.300049 1428.099976 1418.199951 1421 0 1421
"1986-01-30" 1421 1429.099976 1420.099976 1429.099976 0 1429.099976
"1986-01-31" 1429.099976 1435.5 1427.400024 1435 0 1435
"1986-02-03" 1433.400024 1433.400024 1424.400024 1425.099976 0 1425.099976
"1986-02-04" 1425.099976 1432 1421.5 1431.599976 0 1431.599976
"1986-02-05" 1431.599976 1432 1423.800049 1424.099976 0 1424.099976
"1986-02-06" 1424.099976 1426.900024 1422 1426.900024 0 1426.900024
"1986-02-07" 1431.800049 1446 1431.800049 1445 0 1445
"1986-02-10" 1452.5 1461.5 1452.5 1461.5 0 1461.5
"1986-02-11" 1461.5 1462.5 1449.300049 1453.900024 0 1453.900024
"1986-02-12" 1453.900024 1470.900024 1452.300049 1470 0 1470
"1986-02-13" 1470 1473.699951 1466.199951 1473.5 0 1473.5
"1986-02-14" 1473.800049 1478.400024 1473.800049 1477.900024 0 1477.900024
"1986-02-17" 1477.900024 1482.400024 1467.099976 1475.300049 0 1475.300049
"1986-02-18" 1480.400024 1492 1480.400024 1491.900024 0 1491.900024
"1986-02-19" 1491.900024 1501.099976 1488.800049 1491.400024 0 1491.400024
"1986-02-20" 1491.400024 1492.599976 1487 1492.099976 0 1492.099976
"1986-02-21" 1497.300049 1518 1497.300049 1518 0 1518
"1986-02-24" 1524 1534.599976 1524 1533 0 1533
"1986-02-25" 1533 1540.199951 1526.800049 1527.699951 0 1527.699951
"1986-02-26" 1527.699951 1534.599976 1518.800049 1534.599976 0 1534.599976
"1986-02-27" 1545.300049 1555.199951 1545.300049 1549.5 0 1549.5
"1986-02-28" 1549.5 1553.5 1537.800049 1543.900024 0 1543.900024
"1986-03-03" 1543.900024 1545.199951 1534.400024 1534.900024 0 1534.900024
"1986-03-04" 1534.900024 1548.900024 1529.800049 1548.900024 0 1548.900024
"1986-03-05" 1559.199951 1571.300049 1559.199951 1569.099976 0 1569.099976
"1986-03-06" 1569.099976 1575.599976 1566 1566.099976 0 1566.099976
"1986-03-07" 1566.099976 1574 1564 1573.800049 0 1573.800049
"1986-03-10" 1573.800049 1577 1568.099976 1572.199951 0 1572.199951
"1986-03-11" 1577 1597.199951 1577 1597.099976 0 1597.099976
"1986-03-12" 1616.5 1630.699951 1616.5 1624.5 0 1624.5
"1986-03-13" 1621.599976 1621.599976 1610.900024 1616.699951 0 1616.699951
"1986-03-14" 1617.599976 1624.5 1617.599976 1624.400024 0 1624.400024
"1986-03-17" 1624.400024 1635.199951 1622.599976 1622.599976 0 1622.599976
"1986-03-18" 1622.599976 1644.400024 1616.199951 1644.400024 0 1644.400024
"1986-03-19" 1653.900024 1661.400024 1653.900024 1659.800049 0 1659.800049
"1986-03-20" 1670.300049 1690.099976 1670.300049 1690.099976 0 1690.099976
"1986-03-21" 1690.099976 1690.099976 1683.099976 1688.300049 0 1688.300049
"1986-03-24" 1680.900024 1680.900024 1662.199951 1663.900024 0 1663.900024
"1986-03-25" 1654.599976 1654.599976 1632.400024 1633.800049 0 1633.800049
"1986-03-26" 1647.599976 1655.199951 1647.599976 1653.900024 0 1653.900024
"1986-03-27" 1659 1669 1659 1668.800049 0 1668.800049
"1986-03-28" 1668.800049 1668.800049 1668.800049 1668.800049 0 1668.800049
"1986-03-31" 1668.800049 1668.800049 1668.800049 1668.800049 0 1668.800049
"1986-04-01" 1671.099976 1684.199951 1671.099976 1684 0 1684
"1986-04-02" 1684 1704.699951 1674.099976 1702.900024 0 1702.900024
"1986-04-03" 1713.5 1721.699951 1713.5 1717.599976 0 1717.599976
"1986-04-04" 1713.199951 1713.199951 1701.400024 1709.699951 0 1709.699951
"1986-04-07" 1703.5 1703.5 1685 1688.5 0 1688.5
"1986-04-08" 1688.5 1701.800049 1671.5 1675.699951 0 1675.699951
"1986-04-09" 1675.699951 1683.5 1657.099976 1659 0 1659
"1986-04-10" 1668 1690.900024 1668 1690.300049 0 1690.300049
"1986-04-11" 1690.300049 1699.5 1685.5 1694.099976 0 1694.099976
"1986-04-14" 1690.599976 1690.599976 1683 1683.099976 0 1683.099976
"1986-04-15" 1663.400024 1663.400024 1651.699951 1654.800049 0 1654.800049
"1986-04-16" 1654.800049 1670.099976 1648 1662 0 1662
"1986-04-17" 1675.099976 1683.5 1675.099976 1680.900024 0 1680.900024
"1986-04-18" 1680.900024 1681 1674.599976 1680.199951 0 1680.199951
"1986-04-21" 1680.199951 1681.099976 1667.599976 1668 0 1668
"1986-04-22" 1668 1674.099976 1659.599976 1665.199951 0 1665.199951
"1986-04-23" 1649.699951 1649.699951 1632.699951 1632.699951 0 1632.699951
"1986-04-24" 1632.699951 1635.099976 1603.699951 1615.5 0 1615.5
"1986-04-25" 1615.5 1631.699951 1611.800049 1622.599976 0 1622.599976
"1986-04-28" 1622.599976 1629.5 1619.699951 1628.800049 0 1628.800049
"1986-04-29" 1635 1656.300049 1635 1656.300049 0 1656.300049
"1986-04-30" 1656.300049 1664.400024 1652.199951 1660.5 0 1660.5
"1986-05-01" 1645.400024 1645.400024 1628.099976 1640.099976 0 1640.099976
"1986-05-02" 1645.699951 1652.5 1645.699951 1652.5 0 1652.5
"1986-05-05" 1652.5 1652.5 1652.5 1652.5 0 1652.5
"1986-05-06" 1652.5 1657.699951 1636.099976 1636.199951 0 1636.199951
"1986-05-07" 1634.800049 1634.800049 1610.099976 1610.099976 0 1610.099976
"1986-05-08" 1610.099976 1613 1588.800049 1602.599976 0 1602.599976
"1986-05-09" 1602.599976 1605.900024 1593 1601.599976 0 1601.599976
"1986-05-12" 1601.599976 1605.800049 1600.400024 1603.800049 0 1603.800049
"1986-05-13" 1612.5 1626.199951 1612.5 1623.300049 0 1623.300049
"1986-05-14" 1606.900024 1606.900024 1592.699951 1594.300049 0 1594.300049
"1986-05-15" 1594.300049 1600.199951 1575.099976 1575.699951 0 1575.699951
"1986-05-16" 1565.699951 1565.699951 1554 1564.900024 0 1564.900024
"1986-05-19" 1566.300049 1573.099976 1566.300049 1573.099976 0 1573.099976
"1986-05-20" 1579.800049 1585.900024 1579.800049 1585.800049 0 1585.800049
"1986-05-21" 1585.900024 1594.800049 1585.900024 1591.900024 0 1591.900024
"1986-05-22" 1591.900024 1601.400024 1589 1598.800049 0 1598.800049
"1986-05-23" 1606.800049 1617.400024 1606.800049 1617.400024 0 1617.400024
"1986-05-26" 1617.400024 1617.400024 1617.400024 1617.400024 0 1617.400024
"1986-05-27" 1616.300049 1616.300049 1607.099976 1612.099976 0 1612.099976
"1986-05-28" 1616.800049 1626.400024 1616.800049 1624.800049 0 1624.800049
"1986-05-29" 1622.800049 1622.800049 1606.699951 1609 0 1609
"1986-05-30" 1609 1611 1598.199951 1602.800049 0 1602.800049
"1986-06-02" 1602.800049 1604.400024 1594 1596.5 0 1596.5
"1986-06-03" 1599.199951 1607.300049 1599.199951 1602.199951 0 1602.199951
"1986-06-04" 1602.199951 1602.199951 1597.900024 1601.400024 0 1601.400024
"1986-06-05" 1601.400024 1612.599976 1599.800049 1612.599976 0 1612.599976
"1986-06-06" 1612.599976 1617.300049 1605.599976 1611.900024 0 1611.900024
"1986-06-09" 1611.900024 1614 1604.599976 1604.599976 0 1604.599976
"1986-06-10" 1595.800049 1595.800049 1582.5 1586.400024 0 1586.400024
"1986-06-11" 1585.699951 1585.699951 1563.199951 1571.400024 0 1571.400024
"1986-06-12" 1571.599976 1581.699951 1571.599976 1571.800049 0 1571.800049
"1986-06-13" 1572.599976 1582.400024 1572.599976 1582.400024 0 1582.400024
"1986-06-16" 1586.900024 1595.400024 1586.900024 1593.599976 0 1593.599976
"1986-06-17" 1595 1605.699951 1595 1605.300049 0 1605.300049
"1986-06-18" 1606.300049 1619.300049 1606.300049 1619 0 1619
"1986-06-19" 1626.699951 1631.300049 1626.699951 1629.599976 0 1629.599976
"1986-06-20" 1629.599976 1637.300049 1629.5 1637.199951 0 1637.199951
"1986-06-23" 1637.199951 1640.300049 1622.599976 1622.800049 0 1622.800049
"1986-06-24" 1622.800049 1625.099976 1620.099976 1624.900024 0 1624.900024
"1986-06-25" 1629 1633.400024 1629 1629.400024 0 1629.400024
"1986-06-26" 1630.199951 1637.900024 1630.199951 1637.5 0 1637.5
"1986-06-27" 1637.5 1639.099976 1635.5 1639.099976 0 1639.099976
"1986-06-30" 1639.099976 1649.800049 1637.199951 1649.800049 0 1649.800049
"1986-07-01" 1652.5 1663.599976 1652.5 1660.800049 0 1660.800049
"1986-07-02" 1660.800049 1661.900024 1656.199951 1656.699951 0 1656.699951
"1986-07-03" 1656.699951 1660.300049 1653.699951 1656.199951 0 1656.199951
"1986-07-04" 1653.900024 1653.900024 1647.800049 1649.400024 0 1649.400024
"1986-07-07" 1645.699951 1645.699951 1631 1631 0 1631
"1986-07-08" 1615.199951 1615.199951 1597.5 1599 0 1599
"1986-07-09" 1600.800049 1614.900024 1600.800049 1614.599976 0 1614.599976
"1986-07-10" 1621.400024 1632 1621.400024 1626.699951 0 1626.699951
"1986-07-11" 1626.699951 1628.199951 1623.900024 1626.400024 0 1626.400024
"1986-07-14" 1621.900024 1621.900024 1597.300049 1597.300049 0 1597.300049
"1986-07-15" 1595.400024 1595.400024 1585.400024 1593 0 1593
"1986-07-16" 1593 1597.5 1588.5 1597.300049 0 1597.300049
"1986-07-17" 1600 1609.400024 1600 1609.300049 0 1609.300049
"1986-07-18" 1608 1608 1584.400024 1584.400024 0 1584.400024
"1986-07-21" 1576.900024 1576.900024 1559 1560.199951 0 1560.199951
"1986-07-22" 1560.199951 1566.300049 1556.699951 1559.199951 0 1559.199951
"1986-07-23" 1566.099976 1574 1566.099976 1572.300049 0 1572.300049
"1986-07-24" 1568.599976 1568.599976 1547.699951 1547.699951 0 1547.699951
"1986-07-25" 1547.699951 1547.800049 1539.800049 1545.800049 0 1545.800049
"1986-07-28" 1545.800049 1549.400024 1543.5 1549.400024 0 1549.400024
"1986-07-29" 1549.400024 1556.400024 1536.800049 1556.400024 0 1556.400024
"1986-07-30" 1558.699951 1570.800049 1558.699951 1566.300049 0 1566.300049
"1986-07-31" 1566.300049 1567.199951 1548.300049 1558.099976 0 1558.099976
"1986-08-01" 1558.099976 1561.800049 1554.900024 1561.800049 0 1561.800049
"1986-08-04" 1561.800049 1563.900024 1545.400024 1545.400024 0 1545.400024
"1986-08-05" 1555.599976 1564.5 1555.599976 1561.599976 0 1561.599976
"1986-08-06" 1557.400024 1557.400024 1539.199951 1540.400024 0 1540.400024
"1986-08-07" 1537.400024 1537.400024 1519.199951 1529.900024 0 1529.900024
"1986-08-08" 1529.900024 1534.5 1519.699951 1526.699951 0 1526.699951
"1986-08-11" 1526.699951 1542.800049 1519.800049 1542.800049 0 1542.800049
"1986-08-12" 1554.199951 1559.400024 1554.199951 1558.199951 0 1558.199951
"1986-08-13" 1566.699951 1581 1566.699951 1581 0 1581
"1986-08-14" 1581 1588.300049 1574.099976 1588.199951 0 1588.199951
"1986-08-15" 1588.400024 1602.400024 1588.400024 1601.900024 0 1601.900024
"1986-08-18" 1604.599976 1609.900024 1604.599976 1609 0 1609
"1986-08-19" 1609 1610.199951 1603.199951 1604.400024 0 1604.400024
"1986-08-20" 1604.400024 1604.599976 1595 1604.599976 0 1604.599976
"1986-08-21" 1606.800049 1619 1606.800049 1606.800049 0 1606.800049
"1986-08-22" 1606.800049 1607.099976 1598.400024 1607.099976 0 1607.099976
"1986-08-25" 1607.099976 1607.099976 1607.099976 1607.099976 0 1607.099976
"1986-08-26" 1607.099976 1616.199951 1606.400024 1616.199951 0 1616.199951
"1986-08-27" 1621.900024 1629.800049 1621.900024 1629.800049 0 1629.800049
"1986-08-28" 1631.800049 1637.599976 1631.800049 1636.800049 0 1636.800049
"1986-08-29" 1637.300049 1662 1637.300049 1661.199951 0 1661.199951
"1986-09-01" 1661.199951 1675.099976 1654.599976 1672.800049 0 1672.800049
"1986-09-02" 1672.800049 1677.900024 1663.599976 1667.800049 0 1667.800049
"1986-09-03" 1667.800049 1671.300049 1661.099976 1670.699951 0 1670.699951
"1986-09-04" 1675.599976 1682.199951 1675.599976 1680.300049 0 1680.300049
"1986-09-05" 1683.400024 1694.300049 1683.400024 1684.800049 0 1684.800049
"1986-09-08" 1680.900024 1680.900024 1666.300049 1666.599976 0 1666.599976
"1986-09-09" 1666.599976 1676.199951 1660.800049 1673.400024 0 1673.400024
"1986-09-10" 1673.400024 1680.199951 1662.800049 1663.5 0 1663.5
"1986-09-11" 1662.400024 1662.400024 1636.5 1636.5 0 1636.5
"1986-09-12" 1624.300049 1624.300049 1592.5 1608.599976 0 1608.599976
"1986-09-15" 1611.599976 1630.400024 1611.599976 1628.300049 0 1628.300049
"1986-09-16" 1625.5 1625.5 1591.400024 1596.699951 0 1596.699951
"1986-09-17" 1597.900024 1612.099976 1597.900024 1610.400024 0 1610.400024
"1986-09-18" 1611.800049 1624.900024 1611.800049 1614.199951 0 1614.199951
"1986-09-19" 1602.300049 1602.300049 1595.699951 1600.400024 0 1600.400024
"1986-09-22" 1602.199951 1617.099976 1602.199951 1617.099976 0 1617.099976
"1986-09-23" 1617.099976 1626.199951 1610 1610 0 1610
"1986-09-24" 1608.5 1608.5 1603.400024 1603.400024 0 1603.400024
"1986-09-25" 1601.699951 1601.699951 1575.900024 1575.900024 0 1575.900024
"1986-09-26" 1568.599976 1568.599976 1552.699951 1568.599976 0 1568.599976
"1986-09-29" 1562.800049 1562.800049 1539.199951 1539.199951 0 1539.199951
"1986-09-30" 1541.800049 1561.900024 1541.800049 1555.800049 0 1555.800049
"1986-10-01" 1560.900024 1578.300049 1560.900024 1578.300049 0 1578.300049
"1986-10-02" 1578.300049 1579.199951 1568.5 1573.099976 0 1573.099976
"1986-10-03" 1566.900024 1566.900024 1559 1560.800049 0 1560.800049
"1986-10-06" 1563.199951 1578.900024 1563.199951 1578.900024 0 1578.900024
"1986-10-07" 1579.099976 1596.900024 1579.099976 1592.300049 0 1592.300049
"1986-10-08" 1589.599976 1589.599976 1581.599976 1587.800049 0 1587.800049
"1986-10-09" 1591 1612.199951 1591 1608.599976 0 1608.599976
"1986-10-10" 1605.300049 1605.300049 1595.5 1599.400024 0 1599.400024
"1986-10-13" 1599.400024 1612.300049 1597.400024 1612.300049 0 1612.300049
"1986-10-14" 1612.300049 1614.800049 1592 1592.5 0 1592.5
"1986-10-15" 1592.5 1607.5 1588.599976 1607.5 0 1607.5
"1986-10-16" 1607.5 1615.099976 1602.900024 1605 0 1605
"1986-10-17" 1605 1611.599976 1601.900024 1610 0 1610
"1986-10-20" 1610 1615.199951 1589.699951 1590.199951 0 1590.199951
"1986-10-21" 1590.199951 1593.300049 1585.300049 1591.199951 0 1591.199951
"1986-10-22" 1591.199951 1599.199951 1589.599976 1589.599976 0 1589.599976
"1986-10-23" 1586.699951 1586.699951 1572.5 1572.5 0 1572.5
"1986-10-24" 1574.599976 1579.599976 1574.599976 1577.099976 0 1577.099976
"1986-10-27" 1583.300049 1591.699951 1583.300049 1586.199951 0 1586.199951
"1986-10-28" 1586.199951 1588.199951 1578.699951 1583.599976 0 1583.599976
"1986-10-29" 1589.099976 1598.599976 1589.099976 1597 0 1597
"1986-10-30" 1597 1617.199951 1596.900024 1615.800049 0 1615.800049
"1986-10-31" 1623 1632.199951 1623 1632.099976 0 1632.099976
"1986-11-03" 1634.400024 1644 1634.400024 1639.199951 0 1639.199951
"1986-11-04" 1639.199951 1643.400024 1631.699951 1637.699951 0 1637.699951
"1986-11-05" 1637.699951 1644.5 1628.900024 1644.400024 0 1644.400024
"1986-11-06" 1646.599976 1656.300049 1646.599976 1648.5 0 1648.5
"1986-11-07" 1655.199951 1663.199951 1655.199951 1662.599976 0 1662.599976
"1986-11-10" 1662.599976 1664.400024 1649 1656.199951 0 1656.199951
"1986-11-11" 1656.199951 1660.900024 1652.699951 1660.900024 0 1660.900024
"1986-11-12" 1660.900024 1667.199951 1654.199951 1654.5 0 1654.5
"1986-11-13" 1647.5 1647.5 1634.699951 1644.599976 0 1644.599976
"1986-11-14" 1644.300049 1644.300049 1637.599976 1644.300049 0 1644.300049
"1986-11-17" 1632.900024 1632.900024 1615.900024 1628.599976 0 1628.599976
"1986-11-18" 1628.599976 1629.300049 1617.400024 1617.5 0 1617.5
"1986-11-19" 1610.400024 1610.400024 1596.199951 1604.300049 0 1604.300049
"1986-11-20" 1604.5 1615.800049 1604.5 1610.699951 0 1610.699951
"1986-11-21" 1610.699951 1627.300049 1609.400024 1624.900024 0 1624.900024
"1986-11-24" 1627.5 1636.599976 1627.5 1636.5 0 1636.5
"1986-11-25" 1629.699951 1629.699951 1619 1619.300049 0 1619.300049
"1986-11-26" 1619.300049 1633.5 1618.800049 1633 0 1633
"1986-11-27" 1633 1637.800049 1629.699951 1632.5 0 1632.5
"1986-11-28" 1632.5 1636.699951 1632.199951 1636.699951 0 1636.699951
"1986-12-01" 1636.699951 1637.900024 1615.400024 1617.800049 0 1617.800049
"1986-12-02" 1620.699951 1634 1620.699951 1625.5 0 1625.5
"1986-12-03" 1625.5 1627.199951 1608.900024 1615.099976 0 1615.099976
"1986-12-04" 1614.199951 1614.199951 1607.800049 1610.099976 0 1610.099976
"1986-12-05" 1610.099976 1613.800049 1608.5 1613.5 0 1613.5
"1986-12-08" 1613.699951 1626.699951 1613.699951 1623.400024 0 1623.400024
"1986-12-09" 1629.099976 1636.5 1629.099976 1635.900024 0 1635.900024
"1986-12-10" 1634.599976 1634.599976 1630.400024 1634.599976 0 1634.599976
"1986-12-11" 1634.599976 1641 1633 1634 0 1634
"1986-12-12" 1634 1637.800049 1628.400024 1629.800049 0 1629.800049
"1986-12-15" 1634.099976 1641.300049 1634.099976 1637 0 1637
"1986-12-16" 1637 1638.5 1635 1637.900024 0 1637.900024
"1986-12-17" 1637.900024 1639.5 1634.300049 1636.300049 0 1636.300049
"1986-12-18" 1635.599976 1635.599976 1623.599976 1630.599976 0 1630.599976
"1986-12-19" 1630.599976 1632.199951 1624.300049 1632.199951 0 1632.199951
"1986-12-22" 1640 1652.199951 1640 1652.199951 0 1652.199951
"1986-12-23" 1652.199951 1661.099976 1651.199951 1660.900024 0 1660.900024
"1986-12-24" 1661 1665.400024 1661 1665.099976 0 1665.099976
"1986-12-26" 1665.099976 1665.099976 1665.099976 1665.099976 0 1665.099976
"1986-12-29" 1670.5 1673.099976 1670.5 1671.599976 0 1671.599976
"1986-12-30" 1671.599976 1674.599976 1668 1673.099976 0 1673.099976
"1986-12-31" 1673.099976 1679.199951 1671.599976 1679 0 1679
"1987-01-02" 1679 1681.199951 1674.5 1681.099976 0 1681.099976
"1987-01-05" 1681.099976 1683.199951 1676 1680 0 1680
"1987-01-06" 1680 1690.800049 1676.5 1690.699951 0 1690.699951
"1987-01-07" 1692.800049 1722.199951 1692.800049 1722.199951 0 1722.199951
"1987-01-08" 1732.300049 1745.800049 1732.300049 1733.099976 0 1733.099976
"1987-01-09" 1737.300049 1752.300049 1737.300049 1752.300049 0 1752.300049
"1987-01-12" 1752.300049 1760.800049 1750.5 1755.599976 0 1755.599976
"1987-01-13" 1762.199951 1774.400024 1762.199951 1763.300049 0 1763.300049
"1987-01-14" 1763.300049 1765.199951 1746.300049 1765.199951 0 1765.199951
"1987-01-15" 1769.5 1789.599976 1769.5 1789 0 1789
"1987-01-16" 1789 1806.900024 1782.099976 1789 0 1789
"1987-01-19" 1788.400024 1788.400024 1775.5 1778.400024 0 1778.400024
"1987-01-20" 1778.400024 1789.199951 1777.5 1778.900024 0 1778.900024
"1987-01-21" 1768.900024 1768.900024 1753 1761.599976 0 1761.599976
"1987-01-22" 1761.599976 1781.699951 1756.5 1777.5 0 1777.5
"1987-01-23" 1780.300049 1795.300049 1780.300049 1795.300049 0 1795.300049
"1987-01-26" 1786.099976 1786.099976 1775.099976 1781.800049 0 1781.800049
"1987-01-27" 1791.400024 1814.400024 1791.400024 1814.400024 0 1814.400024
"1987-01-28" 1814.400024 1815.800049 1806.400024 1812.099976 0 1812.099976
"1987-01-29" 1812.099976 1817 1795.400024 1798.099976 0 1798.099976
"1987-01-30" 1798.099976 1814 1797.400024 1808.300049 0 1808.300049
"1987-02-02" 1821.5 1835 1821.5 1832.800049 0 1832.800049
"1987-02-03" 1832.800049 1834.199951 1822.5 1828.599976 0 1828.599976
"1987-02-04" 1828.599976 1846.699951 1822.599976 1846.699951 0 1846.699951
"1987-02-05" 1852.099976 1866.099976 1852.099976 1866.099976 0 1866.099976
"1987-02-06" 1874.5 1898.400024 1874.5 1898.400024 0 1898.400024
"1987-02-09" 1903.900024 1925.199951 1903.900024 1910.699951 0 1910.699951
"1987-02-10" 1902.099976 1902.099976 1874.300049 1874.900024 0 1874.900024
"1987-02-11" 1879.800049 1904.099976 1879.800049 1895.800049 0 1895.800049
"1987-02-12" 1895.800049 1907.599976 1876.400024 1878.599976 0 1878.599976
"1987-02-13" 1878.599976 1898.400024 1872.599976 1898.099976 0 1898.099976
"1987-02-16" 1909.599976 1927.300049 1909.599976 1925.800049 0 1925.800049
"1987-02-17" 1927.199951 1943.599976 1927.199951 1942 0 1942
"1987-02-18" 1952 1977.400024 1952 1952 0 1952
"1987-02-19" 1952 1956.099976 1917.099976 1930.099976 0 1930.099976
"1987-02-20" 1940.800049 1963.199951 1940.800049 1961.5 0 1961.5
"1987-02-23" 1958.5 1958.5 1932.900024 1939.699951 0 1939.699951
"1987-02-24" 1939.699951 1946.900024 1924.5 1946.800049 0 1946.800049
"1987-02-25" 1954.400024 1973.099976 1954.400024 1973.099976 0 1973.099976
"1987-02-26" 1973.099976 1995.300049 1963.400024 1980.199951 0 1980.199951
"1987-02-27" 1980.199951 1985.800049 1967 1979.199951 0 1979.199951
"1987-03-02" 1981.300049 1998.099976 1981.300049 1983.099976 0 1983.099976
"1987-03-03" 1983.099976 1998.300049 1967.699951 1998.300049 0 1998.300049
"1987-03-04" 2001.800049 2021.5 2001.800049 2002.699951 0 2002.699951
"1987-03-05" 2002.699951 2013.5 1999.699951 2002.800049 0 2002.800049
"1987-03-06" 1998.699951 1998.699951 1987.900024 1998.199951 0 1998.199951
"1987-03-09" 1991 1991 1969.5 1973.699951 0 1973.699951
"1987-03-10" 1973.699951 1987.900024 1965.699951 1987.699951 0 1987.699951
"1987-03-11" 1987.699951 1995.300049 1977.599976 1979.400024 0 1979.400024
"1987-03-12" 1979.400024 1989.699951 1973.699951 1989.699951 0 1989.699951
"1987-03-13" 1995.699951 2004.300049 1995.699951 2000 0 2000
"1987-03-16" 1999.400024 1999.400024 1989.800049 1991.800049 0 1991.800049
"1987-03-17" 1991.800049 2021 1991.5 2006.300049 0 2006.300049
"1987-03-18" 2006.300049 2019 2004.099976 2006.599976 0 2006.599976
"1987-03-19" 2000.599976 2000.599976 1985.800049 1991 0 1991
"1987-03-20" 2002 2017.800049 2002 2017.5 0 2017.5
"1987-03-23" 2017.5 2033.199951 2008.599976 2033 0 2033
"1987-03-24" 2049.5 2064.5 2049.5 2056.199951 0 2056.199951
"1987-03-25" 2056.199951 2058.199951 2034.599976 2042.900024 0 2042.900024
"1987-03-26" 2042.900024 2045.699951 2021.199951 2037.800049 0 2037.800049
"1987-03-27" 2040.400024 2060.300049 2040.400024 2048.600098 0 2048.600098
"1987-03-30" 2046.099976 2046.099976 1993.699951 2002.5 0 2002.5
"1987-03-31" 2002.5 2005.199951 1981.5 1997.599976 0 1997.599976
"1987-04-01" 1997.599976 1999.699951 1961.699951 1973.099976 0 1973.099976
"1987-04-02" 1983 1992.599976 1983 1987.699951 0 1987.699951
"1987-04-03" 1982.599976 1982.599976 1951.199951 1965.099976 0 1965.099976
"1987-04-06" 1982.900024 1994.400024 1982.900024 1989.599976 0 1989.599976
"1987-04-07" 1987.900024 1987.900024 1977.199951 1987 0 1987
"1987-04-08" 1980.699951 1980.699951 1961.199951 1976.699951 0 1976.699951
"1987-04-09" 1976.699951 1994 1962.800049 1962.800049 0 1962.800049
"1987-04-10" 1960.5 1960.5 1921 1936.699951 0 1936.699951
"1987-04-13" 1925.199951 1925.199951 1914.5 1917.099976 0 1917.099976
"1987-04-14" 1917.099976 1927.599976 1903.300049 1908.900024 0 1908.900024
"1987-04-15" 1922.199951 1940.699951 1922.199951 1922.199951 0 1922.199951
"1987-04-16" 1932.099976 1949.400024 1932.099976 1949.400024 0 1949.400024
"1987-04-17" 1949.400024 1949.400024 1949.400024 1949.400024 0 1949.400024
"1987-04-20" 1949.400024 1949.400024 1949.400024 1949.400024 0 1949.400024
"1987-04-21" 1949.400024 1951.699951 1931.699951 1940.199951 0 1940.199951
"1987-04-22" 1950.400024 1961.900024 1950.400024 1955.699951 0 1955.699951
"1987-04-23" 1955.699951 1968.599976 1948.099976 1968.300049 0 1968.300049
"1987-04-24" 1982.300049 2005.099976 1982.300049 2001.5 0 2001.5
"1987-04-27" 2001.5 2002.300049 1979.800049 1986.599976 0 1986.599976
"1987-04-28" 1997.300049 2025.699951 1997.300049 2022.099976 0 2022.099976
"1987-04-29" 2028.400024 2040.400024 2028.400024 2038.599976 0 2038.599976
"1987-04-30" 2038.599976 2050.899902 2035 2050.5 0 2050.5
"1987-05-01" 2061.699951 2074.699951 2061.699951 2068.5 0 2068.5
"1987-05-04" 2068.5 2068.5 2068.5 2068.5 0 2068.5
"1987-05-05" 2068.5 2073.899902 2058.800049 2065.100098 0 2065.100098
"1987-05-06" 2075.5 2096.600098 2075.5 2086.5 0 2086.5
"1987-05-07" 2086.5 2103 2077.5 2077.899902 0 2077.899902
"1987-05-08" 2098.5 2136.300049 2098.5 2126.5 0 2126.5
"1987-05-11" 2156.199951 2183.899902 2156.199951 2163.300049 0 2163.300049
"1987-05-12" 2145.600098 2145.600098 2132.399902 2143.300049 0 2143.300049
"1987-05-13" 2161.5 2168.899902 2161.5 2163.399902 0 2163.399902
"1987-05-14" 2163.399902 2185.399902 2163.199951 2180 0 2180
"1987-05-15" 2182.899902 2202.399902 2182.899902 2189.699951 0 2189.699951
"1987-05-18" 2189.699951 2195.899902 2173.399902 2192.100098 0 2192.100098
"1987-05-19" 2197.5 2216.600098 2197.5 2214.300049 0 2214.300049
"1987-05-20" 2191.399902 2191.399902 2170 2174 0 2174
"1987-05-21" 2174 2180.600098 2153.199951 2153.699951 0 2153.699951
"1987-05-22" 2163.899902 2175.600098 2163.899902 2167.5 0 2167.5
"1987-05-25" 2167.5 2167.5 2167.5 2167.5 0 2167.5
"1987-05-26" 2167.5 2169.300049 2143.399902 2153.399902 0 2153.399902
"1987-05-27" 2153.399902 2158.100098 2140.199951 2145.699951 0 2145.699951
"1987-05-28" 2146.100098 2164.399902 2146.100098 2157.399902 0 2157.399902
"1987-05-29" 2177.5 2206.300049 2177.5 2203 0 2203
"1987-06-01" 2209.699951 2238.199951 2209.699951 2228.199951 0 2228.199951
"1987-06-02" 2228.199951 2248.800049 2214.5 2219.600098 0 2219.600098
"1987-06-03" 2219.600098 2236.199951 2200.899902 2235.399902 0 2235.399902
"1987-06-04" 2235.399902 2239.300049 2202.199951 2214.199951 0 2214.199951
"1987-06-05" 2221.600098 2234 2221.600098 2228.800049 0 2228.800049
"1987-06-08" 2228.800049 2230.399902 2214.399902 2228.399902 0 2228.399902
"1987-06-09" 2243.899902 2269.899902 2243.899902 2265.199951 0 2265.199951
"1987-06-10" 2265.199951 2266.800049 2248.899902 2256.100098 0 2256.100098
"1987-06-11" 2256.100098 2280.800049 2249.300049 2249.300049 0 2249.300049
"1987-06-12" 2257.199951 2296.399902 2257.199951 2289.5 0 2289.5
"1987-06-15" 2293.5 2310.600098 2293.5 2307.600098 0 2307.600098
"1987-06-16" 2307.600098 2309.300049 2282.300049 2309 0 2309
"1987-06-17" 2316.300049 2327.600098 2316.300049 2320.399902 0 2320.399902
"1987-06-18" 2319 2319 2275.199951 2293.199951 0 2293.199951
"1987-06-19" 2284 2284 2254.399902 2266.100098 0 2266.100098
"1987-06-22" 2266.100098 2272.600098 2244.600098 2244.600098 0 2244.600098
"1987-06-23" 2244.600098 2266.800049 2234.600098 2265.5 0 2265.5
"1987-06-24" 2276.699951 2292.399902 2276.699951 2284 0 2284
"1987-06-25" 2282.899902 2282.899902 2264.800049 2277.199951 0 2277.199951
"1987-06-26" 2278.800049 2295.899902 2278.800049 2291.300049 0 2291.300049
"1987-06-29" 2291.300049 2295.300049 2283.5 2289.300049 0 2289.300049
"1987-06-30" 2289.300049 2294.300049 2279.5 2284.100098 0 2284.100098
"1987-07-01" 2273.399902 2273.399902 2265.5 2269.800049 0 2269.800049
"1987-07-02" 2276 2300.300049 2276 2297.399902 0 2297.399902
"1987-07-03" 2312.699951 2330.699951 2312.699951 2328.100098 0 2328.100098
"1987-07-06" 2338.600098 2360.5 2338.600098 2351.899902 0 2351.899902
"1987-07-07" 2351.899902 2374.600098 2346.5 2365.399902 0 2365.399902
"1987-07-08" 2365.399902 2375.899902 2352.5 2356.899902 0 2356.899902
"1987-07-09" 2358.399902 2374.600098 2358.399902 2371 0 2371
"1987-07-10" 2371 2383.600098 2369.300049 2382 0 2382
"1987-07-13" 2386.600098 2402.800049 2386.600098 2386.600098 0 2386.600098
"1987-07-14" 2386.600098 2403 2369.800049 2403 0 2403
"1987-07-15" 2407 2424.5 2407 2419.199951 0 2419.199951
"1987-07-16" 2427.5 2455.199951 2427.5 2443.399902 0 2443.399902
"1987-07-17" 2440.899902 2440.899902 2419.399902 2428.699951 0 2428.699951
"1987-07-20" 2410.699951 2410.699951 2390.800049 2400.699951 0 2400.699951
"1987-07-21" 2392.100098 2392.100098 2366.699951 2390.5 0 2390.5
"1987-07-22" 2390.5 2400.399902 2344.5 2344.5 0 2344.5
"1987-07-23" 2344.5 2346.800049 2317.699951 2340.199951 0 2340.199951
"1987-07-24" 2344.199951 2353.300049 2344.199951 2346.899902 0 2346.899902
"1987-07-27" 2333.899902 2333.899902 2315.699951 2333.899902 0 2333.899902
"1987-07-28" 2346.399902 2363.199951 2346.399902 2359.899902 0 2359.899902
"1987-07-29" 2364.300049 2384.399902 2364.300049 2383.100098 0 2383.100098
"1987-07-30" 2383.100098 2398.600098 2368.300049 2370.5 0 2370.5
"1987-07-31" 2360.899902 2360.899902 2343.800049 2360.899902 0 2360.899902
"1987-08-03" 2356.199951 2356.199951 2323.899902 2334.300049 0 2334.300049
"1987-08-04" 2320.199951 2320.199951 2294 2307.800049 0 2307.800049
"1987-08-05" 2307.800049 2320 2290.5 2317.399902 0 2317.399902
"1987-08-06" 2317.399902 2333.600098 2246.800049 2261.399902 0 2261.399902
"1987-08-07" 2233.199951 2233.199951 2196.399902 2226.199951 0 2226.199951
"1987-08-10" 2226.199951 2242.199951 2203.5 2242.199951 0 2242.199951
"1987-08-11" 2256.399902 2276.100098 2256.399902 2275.399902 0 2275.399902
"1987-08-12" 2275.899902 2301 2275.899902 2286.100098 0 2286.100098
"1987-08-13" 2286.100098 2290.300049 2268.100098 2290.100098 0 2290.100098
"1987-08-14" 2290.100098 2307.300049 2289 2295.399902 0 2295.399902
"1987-08-17" 2295.399902 2307.300049 2289 2295.399902 0 2295.399902
"1987-08-18" 2250 2250 2224.300049 2224.800049 0 2224.800049
"1987-08-19" 2209.699951 2209.699951 2175.399902 2197.600098 0 2197.600098
"1987-08-20" 2197.600098 2231.399902 2157.199951 2185.300049 0 2185.300049
"1987-08-21" 2186.100098 2206.699951 2186.100098 2205.800049 0 2205.800049
"1987-08-24" 2219.800049 2236.5 2219.800049 2225.100098 0 2225.100098
"1987-08-25" 2225.100098 2251.800049 2220.800049 2248.100098 0 2248.100098
"1987-08-26" 2248.100098 2259 2240.300049 2249.600098 0 2249.600098
"1987-08-27" 2249.600098 2255.5 2236.800049 2245.800049 0 2245.800049
"1987-08-28" 2248.600098 2259.699951 2248.600098 2249.699951 0 2249.699951
"1987-08-31" 2249.699951 2249.699951 2249.699951 2249.699951 0 2249.699951
"1987-09-01" 2249.699951 2272.800049 2238.600098 2272.800049 0 2272.800049
"1987-09-02" 2272.800049 2276.399902 2249.100098 2249.5 0 2249.5
"1987-09-03" 2260 2275.199951 2260 2268.100098 0 2268.100098
"1987-09-04" 2273.399902 2285.399902 2273.399902 2274.899902 0 2274.899902
"1987-09-07" 2274.899902 2283.600098 2267.5 2283.600098 0 2283.600098
"1987-09-08" 2283.600098 2295.199951 2275 2275 0 2275
"1987-09-09" 2275 2275 2247.399902 2249.100098 0 2249.100098
"1987-09-10" 2251.100098 2259.699951 2251.100098 2253.199951 0 2253.199951
"1987-09-11" 2253.199951 2261.199951 2242.199951 2261.199951 0 2261.199951
"1987-09-14" 2264.100098 2278.600098 2264.100098 2271.800049 0 2271.800049
"1987-09-15" 2271.800049 2272.100098 2263 2264.5 0 2264.5
"1987-09-16" 2264.5 2279.800049 2260.100098 2279.800049 0 2279.800049
"1987-09-17" 2285.600098 2305.199951 2285.600098 2304.5 0 2304.5
"1987-09-18" 2313.899902 2333.800049 2313.899902 2328.300049 0 2328.300049
"1987-09-21" 2328.300049 2335.5 2328.199951 2334.800049 0 2334.800049
"1987-09-22" 2334.800049 2336.300049 2320.899902 2336.199951 0 2336.199951
"1987-09-23" 2347.399902 2356.899902 2347.399902 2352.399902 0 2352.399902
"1987-09-24" 2347.399902 2347.399902 2303.199951 2313.399902 0 2313.399902
"1987-09-25" 2319.199951 2342.600098 2319.199951 2342.600098 0 2342.600098
"1987-09-28" 2348.399902 2369.600098 2348.399902 2368.100098 0 2368.100098
"1987-09-29" 2368.100098 2375.899902 2367.300049 2368.300049 0 2368.300049
"1987-09-30" 2368.300049 2369.300049 2361.600098 2366 0 2366
"1987-10-01" 2372.100098 2385.100098 2372.100098 2373.800049 0 2373.800049
"1987-10-02" 2377.100098 2383.699951 2377.100098 2382.199951 0 2382.199951
"1987-10-05" 2385.800049 2399.899902 2385.800049 2385.800049 0 2385.800049
"1987-10-06" 2385.800049 2389.399902 2367.800049 2367.899902 0 2367.899902
"1987-10-07" 2359.800049 2359.800049 2346.699951 2359.800049 0 2359.800049
"1987-10-08" 2375 2387.899902 2375 2375.5 0 2375.5
"1987-10-09" 2371.100098 2371.100098 2349.399902 2366.5 0 2366.5
"1987-10-12" 2363.800049 2363.800049 2337.899902 2338.5 0 2338.5
"1987-10-13" 2344 2353.399902 2344 2350.199951 0 2350.199951
"1987-10-14" 2350.199951 2352.600098 2322.699951 2322.899902 0 2322.899902
"1987-10-15" 2308.600098 2308.600098 2287 2301.899902 0 2301.899902
"1987-10-16" 2301.899902 2302 2301.899902 2301.899902 0 2301.899902
"1987-10-19" 2165.399902 2165.399902 1999.800049 2052.300049 0 2052.300049
"1987-10-20" 1985.099976 1985.099976 1748.199951 1801.599976 0 1801.599976
"1987-10-21" 1897.5 1983.099976 1897.5 1943.800049 0 1943.800049
"1987-10-22" 1943.800049 1959.900024 1749.099976 1833.199951 0 1833.199951
"1987-10-23" 1821.400024 1821.400024 1746.300049 1795.199951 0 1795.199951
"1987-10-26" 1693.400024 1693.400024 1638.099976 1684.099976 0 1684.099976
"1987-10-27" 1684.099976 1735 1677.099976 1703.900024 0 1703.900024
"1987-10-28" 1682.099976 1682.099976 1598 1658.400024 0 1658.400024
"1987-10-29" 1661.099976 1693.599976 1661.099976 1682 0 1682
"1987-10-30" 1734.900024 1773.800049 1734.900024 1749.800049 0 1749.800049
"1987-11-02" 1737.099976 1737.099976 1712 1723.699951 0 1723.699951
"1987-11-03" 1723.699951 1737 1650.300049 1653.900024 0 1653.900024
"1987-11-04" 1620.400024 1620.400024 1565.400024 1608.099976 0 1608.099976
"1987-11-05" 1608.099976 1642.5 1577.900024 1638.800049 0 1638.800049
"1987-11-06" 1638.800049 1647.099976 1607.599976 1620.800049 0 1620.800049
"1987-11-09" 1590 1590 1561.699951 1565.199951 0 1565.199951
"1987-11-10" 1565.199951 1573.5 1515 1573.5 0 1573.5
"1987-11-11" 1597.5 1640.300049 1597.5 1639.300049 0 1639.300049
"1987-11-12" 1648.5 1723.599976 1648.5 1702.5 0 1702.5
"1987-11-13" 1702.400024 1702.400024 1660.300049 1678.300049 0 1678.300049
"1987-11-16" 1684.800049 1734.800049 1684.800049 1684.800049 0 1684.800049
"1987-11-17" 1684.800049 1690.800049 1660.099976 1660.099976 0 1660.099976
"1987-11-18" 1661.800049 1692.699951 1661.800049 1663.699951 0 1663.699951
"1987-11-19" 1650.800049 1650.800049 1637.5 1639.099976 0 1639.099976
"1987-11-20" 1633.400024 1633.400024 1605.900024 1633 0 1633
"1987-11-23" 1633 1663.900024 1626.5 1657.699951 0 1657.699951
"1987-11-24" 1659 1694.400024 1659 1689.099976 0 1689.099976
"1987-11-25" 1676.599976 1676.599976 1659.900024 1664.099976 0 1664.099976
"1987-11-26" 1664.099976 1668.099976 1659.900024 1660.699951 0 1660.699951
"1987-11-27" 1656.900024 1656.900024 1648.599976 1651.599976 0 1651.599976
"1987-11-30" 1606.400024 1606.400024 1570 1579.900024 0 1579.900024
"1987-12-01" 1579.900024 1592.699951 1577.400024 1578.5 0 1578.5
"1987-12-02" 1588 1607.800049 1588 1590.300049 0 1590.300049
"1987-12-03" 1590.300049 1611.5 1586 1588.400024 0 1588.400024
"1987-12-04" 1582.800049 1582.800049 1562.099976 1582.699951 0 1582.699951
"1987-12-07" 1587.099976 1598 1587.099976 1598 0 1598
"1987-12-08" 1620.400024 1640.099976 1620.400024 1624.400024 0 1624.400024
"1987-12-09" 1624.400024 1639.300049 1623.599976 1639.300049 0 1639.300049
"1987-12-10" 1639.300049 1657.599976 1585.300049 1619.599976 0 1619.599976
"1987-12-11" 1623.699951 1653.300049 1623.699951 1651.599976 0 1651.599976
"1987-12-14" 1651.599976 1652.699951 1641.199951 1652.599976 0 1652.599976
"1987-12-15" 1661 1681.199951 1661 1670 0 1670
"1987-12-16" 1670 1698.099976 1669.199951 1689.800049 0 1689.800049
"1987-12-17" 1700.800049 1715.800049 1700.800049 1706.199951 0 1706.199951
"1987-12-18" 1706.199951 1717 1681.5 1717 0 1717
"1987-12-21" 1730.800049 1755.400024 1730.800049 1750.199951 0 1750.199951
"1987-12-22" 1750.199951 1757.900024 1746.099976 1747.400024 0 1747.400024
"1987-12-23" 1750.099976 1771.400024 1750.099976 1771.400024 0 1771.400024
"1987-12-24" 1780.199951 1792.300049 1780.199951 1791.099976 0 1791.099976
"1987-12-28" 1791.099976 1791.099976 1791.099976 1791.099976 0 1791.099976
"1987-12-29" 1730.800049 1730.800049 1712.699951 1730.300049 0 1730.300049
"1987-12-30" 1741.099976 1760.199951 1741.099976 1759.800049 0 1759.800049
"1987-12-31" 1750.900024 1750.900024 1712 1713.900024 0 1713.900024
"1988-01-04" 1713.900024 1713.900024 1713.900024 1713.900024 0 1713.900024
"1988-01-05" 1778.400024 1798.300049 1778.400024 1789.599976 0 1789.599976
"1988-01-06" 1789.599976 1810.300049 1783.199951 1787.099976 0 1787.099976
"1988-01-07" 1787.099976 1806.400024 1784.800049 1787.199951 0 1787.199951
"1988-01-08" 1787.199951 1798.699951 1773.300049 1773.400024 0 1773.400024
"1988-01-11" 1763.699951 1763.699951 1725.699951 1760.199951 0 1760.199951
"1988-01-12" 1760.199951 1769.400024 1739.199951 1739.199951 0 1739.199951
"1988-01-13" 1737.900024 1737.900024 1711.5 1733.400024 0 1733.400024
"1988-01-14" 1741.099976 1752.400024 1741.099976 1743.400024 0 1743.400024
"1988-01-15" 1743.400024 1793.599976 1734.900024 1786.699951 0 1786.699951
"1988-01-18" 1789.900024 1806.300049 1789.900024 1790 0 1790
"1988-01-19" 1779.400024 1779.400024 1757.599976 1768 0 1768
"1988-01-20" 1767.800049 1767.800049 1748.800049 1752.800049 0 1752.800049
"1988-01-21" 1752.800049 1754.5 1733.099976 1747.199951 0 1747.199951
"1988-01-22" 1760.099976 1777.599976 1760.099976 1770.900024 0 1770.900024
"1988-01-25" 1767.400024 1767.400024 1757.300049 1762.199951 0 1762.199951
"1988-01-26" 1763.599976 1773.300049 1763.599976 1767.300049 0 1767.300049
"1988-01-27" 1766.400024 1766.400024 1758.099976 1765.199951 0 1765.199951
"1988-01-28" 1765.199951 1783.900024 1763.300049 1783.900024 0 1783.900024
"1988-01-29" 1787.800049 1793.300049 1787.800049 1790.800049 0 1790.800049
"1988-02-01" 1790.800049 1807.300049 1773.199951 1776.900024 0 1776.900024
"1988-02-02" 1776.900024 1784.5 1772.800049 1774.400024 0 1774.400024
"1988-02-03" 1774.400024 1775.800049 1756.900024 1766.300049 0 1766.300049
"1988-02-04" 1766.300049 1769.5 1758 1766.900024 0 1766.900024
"1988-02-05" 1766.300049 1766.300049 1732 1737.800049 0 1737.800049
"1988-02-08" 1709.800049 1709.800049 1690 1694.5 0 1694.5
"1988-02-09" 1700 1711.800049 1700 1707.199951 0 1707.199951
"1988-02-10" 1707.199951 1718.699951 1705 1718.5 0 1718.5
"1988-02-11" 1727.400024 1737.900024 1727.400024 1729.800049 0 1729.800049
"1988-02-12" 1729.800049 1734.900024 1727.599976 1734 0 1734
"1988-02-15" 1739 1742.599976 1739 1739.199951 0 1739.199951
"1988-02-16" 1739.199951 1743.5 1734.900024 1734.900024 0 1734.900024
"1988-02-17" 1737.5 1750.5 1737.5 1748.099976 0 1748.099976
"1988-02-18" 1748.099976 1749.699951 1735.900024 1736.099976 0 1736.099976
"1988-02-19" 1733.300049 1733.300049 1722.599976 1729.800049 0 1729.800049
"1988-02-22" 1732.300049 1749.199951 1732.300049 1747.199951 0 1747.199951
"1988-02-23" 1757 1772.199951 1757 1757.900024 0 1757.900024
"1988-02-24" 1757.900024 1761.900024 1756 1760.099976 0 1760.099976
"1988-02-25" 1764.300049 1782.400024 1764.300049 1782.400024 0 1782.400024
"1988-02-26" 1781.599976 1781.599976 1765 1766.5 0 1766.5
"1988-02-29" 1766.5 1770.699951 1759 1768.800049 0 1768.800049
"1988-03-01" 1781 1783.800049 1781 1781.900024 0 1781.900024
"1988-03-02" 1783 1808.699951 1783 1808.699951 0 1808.699951
"1988-03-03" 1812.099976 1826.400024 1812.099976 1813.300049 0 1813.300049
"1988-03-04" 1813.400024 1846.599976 1813.400024 1834.5 0 1834.5
"1988-03-07" 1833.599976 1833.599976 1809.400024 1818.199951 0 1818.199951
"1988-03-08" 1818.199951 1821.5 1809 1815 0 1815
"1988-03-09" 1815.099976 1826 1815.099976 1815.300049 0 1815.300049
"1988-03-10" 1815.300049 1834.900024 1807.800049 1834.599976 0 1834.599976
"1988-03-11" 1834 1834 1806 1811.599976 0 1811.599976
"1988-03-14" 1817 1820.599976 1817 1819.5 0 1819.5
"1988-03-15" 1828.5 1847.599976 1828.5 1836.5 0 1836.5
"1988-03-16" 1836.5 1841.300049 1821.599976 1825.699951 0 1825.699951
"1988-03-17" 1825.699951 1828.099976 1811.300049 1828.099976 0 1828.099976
"1988-03-18" 1844.400024 1855.699951 1844.400024 1855.5 0 1855.5
"1988-03-21" 1853 1853 1841 1841.099976 0 1841.099976
"1988-03-22" 1841.099976 1843.099976 1835.400024 1835.400024 0 1835.400024
"1988-03-23" 1834.099976 1834.099976 1828.099976 1832.199951 0 1832.199951
"1988-03-24" 1827.900024 1827.900024 1782.699951 1782.699951 0 1782.699951
"1988-03-25" 1780.199951 1780.199951 1759.400024 1767.900024 0 1767.900024
"1988-03-28" 1756.699951 1756.699951 1740 1746.5 0 1746.5
"1988-03-29" 1757.099976 1766.900024 1757.099976 1765.099976 0 1765.099976
"1988-03-30" 1765.099976 1775.800049 1756.900024 1756.900024 0 1756.900024
"1988-03-31" 1747.099976 1747.099976 1739 1742.5 0 1742.5
"1988-04-01" 1742.5 1742.5 1742.5 1742.5 0 1742.5
"1988-04-04" 1742.5 1742.5 1742.5 1742.5 0 1742.5
"1988-04-05" 1737.800049 1737.800049 1725.400024 1737.599976 0 1737.599976
"1988-04-06" 1745 1759.099976 1745 1745 0 1745
"1988-04-07" 1758.400024 1767.400024 1758.400024 1761 0 1761
"1988-04-08" 1761 1781.199951 1758.099976 1779.699951 0 1779.699951
"1988-04-11" 1797 1810.5 1797 1810.5 0 1810.5
"1988-04-12" 1810.5 1820.099976 1804 1805.300049 0 1805.300049
"1988-04-13" 1809 1816.599976 1809 1810.400024 0 1810.400024
"1988-04-14" 1810.400024 1826.800049 1781 1787.199951 0 1787.199951
"1988-04-15" 1782.599976 1782.599976 1763.099976 1778.599976 0 1778.599976
"1988-04-18" 1787.800049 1802.400024 1787.800049 1787.800049 0 1787.800049
"1988-04-19" 1792 1798.900024 1792 1798.900024 0 1798.900024
"1988-04-20" 1798.900024 1800.099976 1783.199951 1786.800049 0 1786.800049
"1988-04-21" 1786.800049 1792.099976 1780 1791.900024 0 1791.900024
"1988-04-22" 1789.5 1789.5 1770 1771.599976 0 1771.599976
"1988-04-25" 1771.599976 1777.900024 1770 1777.599976 0 1777.599976
"1988-04-26" 1786 1801.300049 1786 1800.800049 0 1800.800049
"1988-04-27" 1806 1813.900024 1806 1806.300049 0 1806.300049
"1988-04-28" 1806.300049 1809.5 1795.900024 1804.400024 0 1804.400024
"1988-04-29" 1804.400024 1810.699951 1796 1802.199951 0 1802.199951
"1988-05-02" 1802.199951 1802.199951 1802.199951 1802.199951 0 1802.199951
"1988-05-03" 1802.199951 1809.699951 1801.300049 1807.199951 0 1807.199951
"1988-05-04" 1807.199951 1809.199951 1794.699951 1794.699951 0 1794.699951
"1988-05-05" 1794.699951 1797.199951 1788.699951 1789.5 0 1789.5
"1988-05-06" 1793.699951 1801.699951 1793.699951 1801.099976 0 1801.099976
"1988-05-09" 1801.099976 1805.199951 1794 1794.900024 0 1794.900024
"1988-05-10" 1792.599976 1792.599976 1782.800049 1792.599976 0 1792.599976
"1988-05-11" 1786.800049 1786.800049 1752 1756.800049 0 1756.800049
"1988-05-12" 1759.900024 1773.400024 1759.900024 1772.300049 0 1772.300049
"1988-05-13" 1779.599976 1782.800049 1779.599976 1781.800049 0 1781.800049
"1988-05-16" 1781.800049 1788.900024 1776.599976 1776.599976 0 1776.599976
"1988-05-17" 1782.300049 1800.5 1782.300049 1789.199951 0 1789.199951
"1988-05-18" 1780.900024 1780.900024 1773 1777.599976 0 1777.599976
"1988-05-19" 1764.400024 1764.400024 1753.300049 1760.599976 0 1760.599976
"1988-05-20" 1769.900024 1774.699951 1769.900024 1770.199951 0 1770.199951
"1988-05-23" 1770.199951 1771.199951 1761.099976 1761.300049 0 1761.300049
"1988-05-24" 1764.400024 1783.599976 1764.400024 1782.900024 0 1782.900024
"1988-05-25" 1785 1796.699951 1785 1787.900024 0 1787.900024
"1988-05-26" 1787.900024 1788.099976 1782.5 1785.300049 0 1785.300049
"1988-05-27" 1785.300049 1786 1779.199951 1783.699951 0 1783.699951
"1988-05-30" 1783.699951 1783.699951 1783.699951 1783.699951 0 1783.699951
"1988-05-31" 1783.699951 1785.599976 1777.800049 1784.5 0 1784.5
"1988-06-01" 1798.900024 1806.900024 1798.900024 1805.699951 0 1805.699951
"1988-06-02" 1805.699951 1813.599976 1802.599976 1810.300049 0 1810.300049
"1988-06-03" 1814.099976 1822 1814.099976 1819.199951 0 1819.199951
"1988-06-06" 1819.199951 1832.699951 1816.5 1832.699951 0 1832.699951
"1988-06-07" 1832.699951 1839.900024 1818.400024 1820.199951 0 1820.199951
"1988-06-08" 1820.199951 1828.199951 1813.300049 1828.199951 0 1828.199951
"1988-06-09" 1833.5 1841.5 1833.5 1841.5 0 1841.5
"1988-06-10" 1841.5 1849.800049 1838.800049 1849.800049 0 1849.800049
"1988-06-13" 1848.900024 1848.900024 1833.300049 1838.800049 0 1838.800049
"1988-06-14" 1838.800049 1866.5 1831.5 1866.199951 0 1866.199951
"1988-06-15" 1869.300049 1884.5 1869.300049 1869.300049 0 1869.300049
"1988-06-16" 1869.300049 1879.300049 1856.5 1861.900024 0 1861.900024
"1988-06-17" 1854.199951 1854.199951 1838.800049 1850.099976 0 1850.099976
"1988-06-20" 1850.099976 1850.300049 1843.199951 1844 0 1844
"1988-06-21" 1844 1860.199951 1841.300049 1860.099976 0 1860.099976
"1988-06-22" 1862.800049 1879.800049 1862.800049 1879.300049 0 1879.300049
"1988-06-23" 1879.300049 1892.199951 1878.400024 1878.900024 0 1878.900024
"1988-06-24" 1875.400024 1875.400024 1863.900024 1871.300049 0 1871.300049
"1988-06-27" 1864.699951 1864.699951 1834.900024 1841.5 0 1841.5
"1988-06-28" 1841.5 1856.900024 1828.099976 1856.900024 0 1856.900024
"1988-06-29" 1856.900024 1863.599976 1855.099976 1855.099976 0 1855.099976
"1988-06-30" 1856.900024 1864 1856.900024 1857.599976 0 1857.599976
"1988-07-01" 1857.599976 1862.400024 1857 1858.199951 0 1858.199951
"1988-07-04" 1852.599976 1852.599976 1842.300049 1848 0 1848
"1988-07-05" 1850.800049 1855.5 1850.800049 1854.800049 0 1854.800049
"1988-07-06" 1863.199951 1870.199951 1863.199951 1870 0 1870
"1988-07-07" 1867.300049 1867.300049 1854.300049 1855.5 0 1855.5
"1988-07-08" 1862.900024 1878.099976 1862.900024 1877.199951 0 1877.199951
"1988-07-11" 1877.199951 1883.5 1873.199951 1876.800049 0 1876.800049
"1988-07-12" 1874.5 1874.5 1858.5 1858.5 0 1858.5
"1988-07-13" 1858.5 1871.5 1858.5 1871.300049 0 1871.300049
"1988-07-14" 1871.300049 1875.599976 1863.300049 1863.300049 0 1863.300049
"1988-07-15" 1862.199951 1862.199951 1849.599976 1861.5 0 1861.5
"1988-07-18" 1852.099976 1852.099976 1841.5 1849.300049 0 1849.300049
"1988-07-19" 1849.300049 1850 1842 1844.800049 0 1844.800049
"1988-07-20" 1850.599976 1867.199951 1850.599976 1867.199951 0 1867.199951
"1988-07-21" 1867.199951 1873.199951 1862.900024 1864.400024 0 1864.400024
"1988-07-22" 1857 1857 1844.800049 1844.800049 0 1844.800049
"1988-07-25" 1838.900024 1838.900024 1826.699951 1838.5 0 1838.5
"1988-07-26" 1838.5 1849.800049 1836.800049 1837.699951 0 1837.699951
"1988-07-27" 1837.699951 1841.900024 1828.5 1840.800049 0 1840.800049
"1988-07-28" 1840.800049 1848.099976 1839.199951 1841.300049 0 1841.300049
"1988-07-29" 1841.300049 1853.699951 1840.699951 1853.599976 0 1853.599976
"1988-08-01" 1860.5 1866.900024 1860.5 1862.199951 0 1862.199951
"1988-08-02" 1858.099976 1858.099976 1851.800049 1855.5 0 1855.5
"1988-08-03" 1855.5 1866.400024 1855.300049 1865.099976 0 1865.099976
"1988-08-04" 1865.099976 1870.5 1863.800049 1869.699951 0 1869.699951
"1988-08-05" 1874.099976 1881.5 1874.099976 1875.900024 0 1875.900024
"1988-08-08" 1875.900024 1885.199951 1875 1876 0 1876
"1988-08-09" 1873.400024 1873.400024 1859.900024 1862.599976 0 1862.599976
"1988-08-10" 1859.099976 1859.099976 1839.5 1839.900024 0 1839.900024
"1988-08-11" 1839.900024 1846.199951 1828.300049 1835.199951 0 1835.199951
"1988-08-12" 1839.599976 1846.099976 1839.599976 1843.400024 0 1843.400024
"1988-08-15" 1837.099976 1837.099976 1816.599976 1816.800049 0 1816.800049
"1988-08-16" 1816.800049 1825.800049 1811.800049 1825.300049 0 1825.300049
"1988-08-17" 1825.300049 1832.5 1821.800049 1830.900024 0 1830.900024
"1988-08-18" 1830.900024 1833.900024 1826.699951 1833.900024 0 1833.900024
"1988-08-19" 1838.199951 1846 1838.199951 1844.300049 0 1844.300049
"1988-08-22" 1840.599976 1840.599976 1830.400024 1832.300049 0 1832.300049
"1988-08-23" 1821.300049 1821.300049 1813.199951 1817.900024 0 1817.900024
"1988-08-24" 1817.900024 1820.099976 1810.900024 1819.199951 0 1819.199951
"1988-08-25" 1819.199951 1820.599976 1767.800049 1780.199951 0 1780.199951
"1988-08-26" 1780.199951 1783.400024 1759.699951 1770.699951 0 1770.699951
"1988-08-29" 1770.699951 1770.699951 1770.699951 1770.699951 0 1770.699951
"1988-08-30" 1766.099976 1766.099976 1745.199951 1754.800049 0 1754.800049
"1988-08-31" 1754.800049 1761.699951 1753.599976 1753.599976 0 1753.599976
"1988-09-01" 1743.900024 1743.900024 1729 1730.5 0 1730.5
"1988-09-02" 1733.400024 1746.900024 1733.400024 1746.900024 0 1746.900024
"1988-09-05" 1757.099976 1767.300049 1757.099976 1764.5 0 1764.5
"1988-09-06" 1766.900024 1777.099976 1766.900024 1768 0 1768
"1988-09-07" 1767 1767 1750.300049 1756.099976 0 1756.099976
"1988-09-08" 1751.800049 1751.800049 1728.599976 1739.800049 0 1739.800049
"1988-09-09" 1739.800049 1742.699951 1717.699951 1738.400024 0 1738.400024
"1988-09-12" 1742.199951 1747.699951 1742.199951 1744.599976 0 1744.599976
"1988-09-13" 1753.300049 1761.800049 1753.300049 1756.300049 0 1756.300049
"1988-09-14" 1756.300049 1770 1750.099976 1765.099976 0 1765.099976
"1988-09-15" 1767.5 1775.800049 1767.5 1769.300049 0 1769.300049
"1988-09-16" 1769.300049 1769.699951 1755.099976 1766.699951 0 1766.699951
"1988-09-19" 1766.699951 1769.699951 1759.5 1759.900024 0 1759.900024
"1988-09-20" 1760.199951 1772.800049 1760.199951 1772.099976 0 1772.099976
"1988-09-21" 1787.699951 1797.900024 1787.699951 1796.800049 0 1796.800049
"1988-09-22" 1793.699951 1793.699951 1784.800049 1788.699951 0 1788.699951
"1988-09-23" 1788.699951 1792.5 1782.699951 1792.400024 0 1792.400024
"1988-09-26" 1792.400024 1795.300049 1789.400024 1792.699951 0 1792.699951
"1988-09-27" 1792.699951 1813.199951 1779.199951 1808 0 1808
"1988-09-28" 1808 1817.800049 1802.5 1812.5 0 1812.5
"1988-09-29" 1815.699951 1829 1815.699951 1829 0 1829
"1988-09-30" 1829 1830.599976 1824.900024 1826.5 0 1826.5
"1988-10-03" 1817.400024 1817.400024 1802.599976 1802.599976 0 1802.599976
"1988-10-04" 1802.599976 1808.199951 1787 1807.300049 0 1807.300049
"1988-10-05" 1807.300049 1827.900024 1807.300049 1826.300049 0 1826.300049
"1988-10-06" 1827.900024 1840.900024 1827.900024 1838.900024 0 1838.900024
"1988-10-07" 1838.900024 1845.699951 1832.800049 1844.699951 0 1844.699951
"1988-10-10" 1844.699951 1852.199951 1844 1844.099976 0 1844.099976
"1988-10-11" 1842.099976 1842.099976 1835.5 1838.300049 0 1838.300049
"1988-10-12" 1831.199951 1831.199951 1811.800049 1814.300049 0 1814.300049
"1988-10-13" 1817.199951 1831.099976 1817.199951 1830.699951 0 1830.699951
"1988-10-14" 1830.699951 1841.199951 1827.099976 1840.599976 0 1840.599976
"1988-10-17" 1856.699951 1866.599976 1856.699951 1860 0 1860
"1988-10-18" 1860 1863.800049 1857 1857 0 1857
"1988-10-19" 1859.400024 1867.800049 1859.400024 1862.5 0 1862.5
"1988-10-20" 1862.5 1864.300049 1853.099976 1864.300049 0 1864.300049
"1988-10-21" 1864.300049 1870.800049 1858.800049 1859.300049 0 1859.300049
"1988-10-24" 1856.5 1856.5 1848.199951 1848.400024 0 1848.400024
"1988-10-25" 1848.400024 1849.599976 1840 1846.800049 0 1846.800049
"1988-10-26" 1849.800049 1858.300049 1849.800049 1850.699951 0 1850.699951
"1988-10-27" 1850.699951 1864.699951 1845.099976 1852.099976 0 1852.099976
"1988-10-28" 1852.099976 1859.599976 1852.099976 1858.400024 0 1858.400024
"1988-10-31" 1858.400024 1860.800049 1846.599976 1852.400024 0 1852.400024
"1988-11-01" 1853.099976 1860 1853.099976 1857.800049 0 1857.800049
"1988-11-02" 1851.5 1851.5 1836.099976 1843.199951 0 1843.199951
"1988-11-03" 1838.699951 1838.699951 1829.699951 1837.599976 0 1837.599976
"1988-11-04" 1837.599976 1842.199951 1829.199951 1834.300049 0 1834.300049
"1988-11-07" 1827.300049 1827.300049 1818.300049 1819.699951 0 1819.699951
"1988-11-08" 1827.199951 1841.300049 1827.199951 1840.599976 0 1840.599976
"1988-11-09" 1832 1832 1820.099976 1825.699951 0 1825.699951
"1988-11-10" 1825.699951 1827.800049 1822.300049 1823.199951 0 1823.199951
"1988-11-11" 1823.199951 1828.300049 1802.400024 1802.699951 0 1802.699951
"1988-11-14" 1800.199951 1800.199951 1776.5 1794.300049 0 1794.300049
"1988-11-15" 1798.5 1805.099976 1798.5 1802.300049 0 1802.300049
"1988-11-16" 1806 1824.400024 1806 1807.300049 0 1807.300049
"1988-11-17" 1807.300049 1824.099976 1802.199951 1823.599976 0 1823.599976
"1988-11-18" 1823.599976 1828.099976 1819.300049 1823.400024 0 1823.400024
"1988-11-21" 1823.400024 1824.300049 1811.099976 1811.099976 0 1811.099976
"1988-11-22" 1813.300049 1821.300049 1813.300049 1821.300049 0 1821.300049
"1988-11-23" 1830.300049 1838.5 1830.300049 1837.099976 0 1837.099976
"1988-11-24" 1837.099976 1837.699951 1827.800049 1833.099976 0 1833.099976
"1988-11-25" 1833.099976 1836.400024 1782.5 1794.699951 0 1794.699951
"1988-11-28" 1792.099976 1792.099976 1775 1781.5 0 1781.5
"1988-11-29" 1785 1793.5 1785 1786.900024 0 1786.900024
"1988-11-30" 1792.400024 1801.300049 1792.400024 1792.400024 0 1792.400024
"1988-12-01" 1787.199951 1787.199951 1771.699951 1778.699951 0 1778.699951
"1988-12-02" 1776.5 1776.5 1756.400024 1765 0 1765
"1988-12-05" 1765 1767.900024 1747.300049 1761.599976 0 1761.599976
"1988-12-06" 1761.599976 1771.099976 1759.699951 1767.400024 0 1767.400024
"1988-12-07" 1767.400024 1777.900024 1765.5 1771.699951 0 1771.699951
"1988-12-08" 1768.599976 1768.599976 1752 1757.900024 0 1757.900024
"1988-12-09" 1757.900024 1761.5 1737.900024 1750.300049 0 1750.300049
"1988-12-12" 1748.199951 1748.199951 1738.099976 1747.900024 0 1747.900024
"1988-12-13" 1747.900024 1763.400024 1746 1752.599976 0 1752.599976
"1988-12-14" 1752.599976 1756.400024 1741.699951 1756.099976 0 1756.099976
"1988-12-15" 1756.099976 1764.400024 1749.5 1763.199951 0 1763.199951
"1988-12-16" 1769.900024 1775 1769.900024 1773.699951 0 1773.699951
"1988-12-19" 1773.699951 1779 1770.5 1770.5 0 1770.5
"1988-12-20" 1771.699951 1781.599976 1771.699951 1777.400024 0 1777.400024
"1988-12-21" 1776.900024 1776.900024 1771.800049 1772.599976 0 1772.599976
"1988-12-22" 1772.599976 1774.300049 1768.699951 1768.699951 0 1768.699951
"1988-12-23" 1768.699951 1774 1767.900024 1774 0 1774
"1988-12-26" 1774 1774 1774 1774 0 1774
"1988-12-27" 1774 1774 1774 1774 0 1774
"1988-12-28" 1774.300049 1787.699951 1774.300049 1787.699951 0 1787.699951
"1988-12-29" 1793 1804.900024 1793 1803.400024 0 1803.400024
"1988-12-30" 1798.199951 1798.199951 1788.300049 1793.099976 0 1793.099976
"1989-01-02" 1793.099976 1793.099976 1793.099976 1793.099976 0 1793.099976
"1989-01-03" 1790.699951 1790.699951 1782.400024 1782.800049 0 1782.800049
"1989-01-04" 1785.300049 1793.199951 1785.300049 1793 0 1793
"1989-01-05" 1797.599976 1803.199951 1797.599976 1799.5 0 1799.5
"1989-01-06" 1799.5 1811.400024 1797.599976 1811.300049 0 1811.300049
"1989-01-09" 1826.5 1836 1826.5 1831.5 0 1831.5
"1989-01-10" 1831.5 1837.599976 1828.599976 1836 0 1836
"1989-01-11" 1835.199951 1835.199951 1830.400024 1834.099976 0 1834.099976
"1989-01-12" 1834.099976 1850.900024 1834.099976 1850.900024 0 1850.900024
"1989-01-13" 1853.5 1863.199951 1853.5 1862.099976 0 1862.099976
"1989-01-16" 1866.599976 1877.099976 1866.599976 1871.800049 0 1871.800049
"1989-01-17" 1871.199951 1871.199951 1866.900024 1867.699951 0 1867.699951
"1989-01-18" 1871.699951 1892.099976 1871.699951 1892.099976 0 1892.099976
"1989-01-19" 1904.5 1920.199951 1904.5 1910.800049 0 1910.800049
"1989-01-20" 1910.800049 1917.900024 1903.900024 1917.5 0 1917.5
"1989-01-23" 1917.5 1938.599976 1917.5 1924.699951 0 1924.699951
"1989-01-24" 1924.699951 1941.099976 1921.900024 1941.099976 0 1941.099976
"1989-01-25" 1941.099976 1967.099976 1937 1939 0 1939
"1989-01-26" 1939 1961 1938.800049 1959.800049 0 1959.800049
"1989-01-27" 1965.300049 2017.400024 1965.300049 2005.900024 0 2005.900024
"1989-01-30" 2015.300049 2072.699951 2015.300049 2042.900024 0 2042.900024
"1989-01-31" 2044.199951 2069.399902 2044.199951 2051.800049 0 2051.800049
"1989-02-01" 2051.800049 2053.199951 2031.099976 2039.699951 0 2039.699951
"1989-02-02" 2039.699951 2047.400024 2032.599976 2043.400024 0 2043.400024
"1989-02-03" 2047.199951 2078 2047.199951 2069.899902 0 2069.899902
"1989-02-06" 2069.899902 2075.5 2043.5 2044.300049 0 2044.300049
"1989-02-07" 2044.300049 2072.800049 2040.5 2072.800049 0 2072.800049
"1989-02-08" 2088.899902 2106.100098 2088.899902 2096.199951 0 2096.199951
"1989-02-09" 2096.199951 2097 2076.5 2079.100098 0 2079.100098
"1989-02-10" 2060.699951 2060.699951 2041.400024 2056.100098 0 2056.100098
"1989-02-13" 2037.300049 2037.300049 2020.900024 2032.699951 0 2032.699951
"1989-02-14" 2032.699951 2053.899902 2026.599976 2049.100098 0 2049.100098
"1989-02-15" 2049.100098 2055.5 2040.400024 2047.5 0 2047.5
"1989-02-16" 2047.5 2048.399902 2029.199951 2033.800049 0 2033.800049
"1989-02-17" 2033.800049 2042.900024 2019.300049 2042.900024 0 2042.900024
"1989-02-20" 2045.400024 2068.800049 2045.400024 2065.800049 0 2065.800049
"1989-02-21" 2065.800049 2076.300049 2058.899902 2061 0 2061
"1989-02-22" 2056.600098 2056.600098 2033.699951 2033.699951 0 2033.699951
"1989-02-23" 2030.400024 2030.400024 2015.300049 2016.599976 0 2016.599976
"1989-02-24" 2019.199951 2031.5 2019.199951 2019.5 0 2019.5
"1989-02-27" 1997 1997 1983.300049 1996.699951 0 1996.699951
"1989-02-28" 1997.300049 2002.400024 1997.300049 2002.400024 0 2002.400024
"1989-03-01" 2014.300049 2028 2014.300049 2021.300049 0 2021.300049
"1989-03-02" 2021.300049 2039.800049 2017.599976 2039.699951 0 2039.699951
"1989-03-03" 2051.800049 2065.600098 2051.800049 2059.199951 0 2059.199951
"1989-03-06" 2065.600098 2077 2065.600098 2072.800049 0 2072.800049
"1989-03-07" 2082.199951 2099.800049 2082.199951 2083.5 0 2083.5
"1989-03-08" 2083.5 2092.100098 2081.399902 2083.300049 0 2083.300049
"1989-03-09" 2077.699951 2077.699951 2069.199951 2075.899902 0 2075.899902
"1989-03-10" 2079.300049 2090.399902 2079.300049 2085.199951 0 2085.199951
"1989-03-13" 2085.199951 2103 2081.199951 2103 0 2103
"1989-03-14" 2107.899902 2132.300049 2107.899902 2125.399902 0 2125.399902
"1989-03-15" 2124.600098 2124.600098 2109 2121.199951 0 2121.199951
"1989-03-16" 2121.199951 2132.300049 2110.300049 2112.600098 0 2112.600098
"1989-03-17" 2105.300049 2105.300049 2063.600098 2073.100098 0 2073.100098
"1989-03-20" 2073.100098 2075 2051.199951 2053.600098 0 2053.600098
"1989-03-21" 2053.600098 2074.600098 2053.399902 2072.199951 0 2072.199951
"1989-03-22" 2072.199951 2073.100098 2048.199951 2048.600098 0 2048.600098
"1989-03-23" 2048.600098 2057.300049 2032 2057 0 2057
"1989-03-24" 2057 2057 2057 2057 0 2057
"1989-03-27" 2057 2057 2057 2057 0 2057
"1989-03-28" 2069.199951 2075.5 2069.199951 2070.5 0 2070.5
"1989-03-29" 2070.5 2073.800049 2056.600098 2071.699951 0 2071.699951
"1989-03-30" 2070.600098 2070.600098 2047.800049 2049.399902 0 2049.399902
"1989-03-31" 2055.399902 2075.100098 2055.399902 2075 0 2075
"1989-04-03" 2075 2081.300049 2064.100098 2079.600098 0 2079.600098
"1989-04-04" 2082.399902 2092.699951 2082.399902 2082.800049 0 2082.800049
"1989-04-05" 2079.300049 2079.300049 2074 2078.199951 0 2078.199951
"1989-04-06" 2078.199951 2078.5 2052.5 2052.5 0 2052.5
"1989-04-07" 2045.900024 2045.900024 2027.699951 2045.699951 0 2045.699951
"1989-04-10" 2045.699951 2046.900024 2014.900024 2025 0 2025
"1989-04-11" 2025 2031.300049 2001.5 2031.300049 0 2031.300049
"1989-04-12" 2032.5 2046.099976 2032.5 2033 0 2033
"1989-04-13" 2031.400024 2031.400024 2018.099976 2028.699951 0 2028.699951
"1989-04-14" 2028.699951 2053.600098 2027.900024 2053.600098 0 2053.600098
"1989-04-17" 2053.600098 2065.300049 2051.399902 2054.699951 0 2054.699951
"1989-04-18" 2055.399902 2078 2055.399902 2074.399902 0 2074.399902
"1989-04-19" 2081.399902 2096.800049 2081.399902 2087 0 2087
"1989-04-20" 2087 2093.100098 2053.5 2064.399902 0 2064.399902
"1989-04-21" 2064.399902 2070.699951 2048.5 2061 0 2061
"1989-04-24" 2061.800049 2071.5 2061.800049 2062 0 2062
"1989-04-25" 2062.600098 2076.300049 2062.600098 2071.199951 0 2071.199951
"1989-04-26" 2072.199951 2101.899902 2072.199951 2093.399902 0 2093.399902
"1989-04-27" 2094 2119.800049 2094 2115.699951 0 2115.699951
"1989-04-28" 2116.199951 2134.899902 2116.199951 2118 0 2118
"1989-05-01" 2118 2118 2118 2118 0 2118
"1989-05-02" 2114.800049 2114.800049 2103.100098 2103.100098 0 2103.100098
"1989-05-03" 2103.100098 2105.699951 2092.300049 2105.699951 0 2105.699951
"1989-05-04" 2116.300049 2126.300049 2116.300049 2119 0 2119
"1989-05-05" 2119 2132.800049 2117.300049 2132.800049 0 2132.800049
"1989-05-08" 2132.5 2132.5 2119.600098 2119.600098 0 2119.600098
"1989-05-09" 2124.300049 2134.399902 2124.300049 2125.100098 0 2125.100098
"1989-05-10" 2123.100098 2123.100098 2112.100098 2117 0 2117
"1989-05-11" 2117 2118.300049 2107.100098 2110.600098 0 2110.600098
"1989-05-12" 2114 2136.899902 2114 2135.699951 0 2135.699951
"1989-05-15" 2145.199951 2153.600098 2145.199951 2149.899902 0 2149.899902
"1989-05-16" 2147.699951 2147.699951 2136 2136.699951 0 2136.699951
"1989-05-17" 2142.199951 2166.300049 2142.199951 2155.800049 0 2155.800049
"1989-05-18" 2158.600098 2179.5 2158.600098 2177.300049 0 2177.300049
"1989-05-19" 2180.5 2204.699951 2180.5 2204.699951 0 2204.699951
"1989-05-22" 2204.699951 2209.699951 2163.600098 2169 0 2169
"1989-05-23" 2162.5 2162.5 2151 2151.600098 0 2151.600098
"1989-05-24" 2133.699951 2133.699951 2118.300049 2132.699951 0 2132.699951
"1989-05-25" 2132.699951 2142 2126.699951 2136.600098 0 2136.600098
"1989-05-26" 2137.600098 2145.699951 2137.600098 2140.300049 0 2140.300049
"1989-05-29" 2140.300049 2140.300049 2140.300049 2140.300049 0 2140.300049
"1989-05-30" 2139.699951 2139.699951 2127.300049 2130 0 2130
"1989-05-31" 2114.800049 2114.800049 2107.699951 2114.399902 0 2114.399902
"1989-06-01" 2114.399902 2123.100098 2094.800049 2103.399902 0 2103.399902
"1989-06-02" 2102.699951 2102.699951 2080.5 2102.600098 0 2102.600098
"1989-06-05" 2089.100098 2089.100098 2076.5 2088.5 0 2088.5
"1989-06-06" 2088.5 2107.399902 2077.600098 2107.399902 0 2107.399902
"1989-06-07" 2107.399902 2118.100098 2103.899902 2117.899902 0 2117.899902
"1989-06-08" 2130.300049 2154.5 2130.300049 2143.399902 0 2143.399902
"1989-06-09" 2143.399902 2154.300049 2133.199951 2142.100098 0 2142.100098
"1989-06-12" 2142.100098 2149.899902 2131.399902 2138.300049 0 2138.300049
"1989-06-13" 2138.300049 2139.300049 2116.199951 2123 0 2123
"1989-06-14" 2123 2133.600098 2111.5 2133.600098 0 2133.600098
"1989-06-15" 2133.600098 2143.199951 2129.600098 2129.600098 0 2129.600098
"1989-06-16" 2129.600098 2143.899902 2124.100098 2143.899902 0 2143.899902
"1989-06-19" 2143.899902 2158.199951 2140 2154.699951 0 2154.699951
"1989-06-20" 2164.600098 2173.699951 2164.600098 2164.800049 0 2164.800049
"1989-06-21" 2168.800049 2178.899902 2168.800049 2172.199951 0 2172.199951
"1989-06-22" 2172.199951 2184 2170.600098 2180 0 2180
"1989-06-23" 2180 2182.800049 2158.600098 2167.5 0 2167.5
"1989-06-26" 2167.600098 2183.199951 2167.600098 2179.600098 0 2179.600098
"1989-06-27" 2179.600098 2207.5 2173.800049 2206.399902 0 2206.399902
"1989-06-28" 2206.399902 2225.600098 2206.199951 2209.399902 0 2209.399902
"1989-06-29" 2201.5 2201.5 2179.699951 2182 0 2182
"1989-06-30" 2170.300049 2170.300049 2148.199951 2151 0 2151
"1989-07-03" 2151.699951 2167 2151.699951 2165.600098 0 2165.600098
"1989-07-04" 2172.300049 2176.800049 2172.300049 2174.399902 0 2174.399902
"1989-07-05" 2174.399902 2175.899902 2162.899902 2162.899902 0 2162.899902
"1989-07-06" 2162.899902 2171.5 2160.300049 2161.199951 0 2161.199951
"1989-07-07" 2161.800049 2189.100098 2161.800049 2189.100098 0 2189.100098
"1989-07-10" 2189.399902 2197.5 2189.399902 2195.199951 0 2195.199951
"1989-07-11" 2195.199951 2260.800049 2187.699951 2250.899902 0 2250.899902
"1989-07-12" 2251.600098 2272.699951 2251.600098 2256.699951 0 2256.699951
"1989-07-13" 2256.699951 2259 2242.899902 2258 0 2258
"1989-07-14" 2270 2289.5 2270 2273.699951 0 2273.699951
"1989-07-17" 2274.600098 2293.399902 2274.600098 2274.899902 0 2274.899902
"1989-07-18" 2274.899902 2284.5 2268.399902 2273.100098 0 2273.100098
"1989-07-19" 2273.100098 2298.300049 2268.899902 2292.5 0 2292.5
"1989-07-20" 2292.5 2292.5 2279.600098 2292.300049 0 2292.300049
"1989-07-21" 2283.199951 2283.199951 2275.5 2283 0 2283
"1989-07-24" 2279.100098 2279.100098 2258.300049 2259.100098 0 2259.100098
"1989-07-25" 2259.100098 2269.699951 2250 2269.399902 0 2269.399902
"1989-07-26" 2265.5 2265.5 2258.300049 2264.5 0 2264.5
"1989-07-27" 2274.199951 2287.399902 2274.199951 2283.699951 0 2283.699951
"1989-07-28" 2286.199951 2306 2286.199951 2306 0 2306
"1989-07-31" 2306 2319.899902 2297 2297 0 2297
"1989-08-01" 2297 2297.5 2284.5 2292.300049 0 2292.300049
"1989-08-02" 2292.300049 2307.800049 2285.800049 2307.800049 0 2307.800049
"1989-08-03" 2307.800049 2310.300049 2298 2306.300049 0 2306.300049
"1989-08-04" 2315.899902 2329.100098 2315.899902 2327.5 0 2327.5
"1989-08-07" 2328.100098 2341.5 2328.100098 2341.5 0 2341.5
"1989-08-08" 2347.699951 2357.899902 2347.699951 2348.100098 0 2348.100098
"1989-08-09" 2348.100098 2363.600098 2345.800049 2360.399902 0 2360.399902
"1989-08-10" 2360.399902 2364.699951 2346.399902 2347.300049 0 2347.300049
"1989-08-11" 2347.300049 2354.899902 2339.300049 2354.199951 0 2354.199951
"1989-08-14" 2327.5 2327.5 2314.399902 2325.899902 0 2325.899902
"1989-08-15" 2325.899902 2332.399902 2323.899902 2326.199951 0 2326.199951
"1989-08-16" 2329.600098 2345.800049 2329.600098 2345.800049 0 2345.800049
"1989-08-17" 2356.800049 2374.800049 2356.800049 2360 0 2360
"1989-08-18" 2363.300049 2375.100098 2363.300049 2375.100098 0 2375.100098
"1989-08-21" 2375.100098 2383.800049 2368.100098 2374.699951 0 2374.699951
"1989-08-22" 2374.699951 2385.199951 2361.5 2370.800049 0 2370.800049
"1989-08-23" 2370.800049 2388.399902 2363.899902 2382.399902 0 2382.399902
"1989-08-24" 2387.5 2404.5 2387.5 2393.100098 0 2393.100098
"1989-08-25" 2393.100098 2404.5 2391.899902 2397.399902 0 2397.399902
"1989-08-28" 2397.399902 2397.399902 2397.399902 2397.399902 0 2397.399902
"1989-08-29" 2394.399902 2394.399902 2378.5 2380.800049 0 2380.800049
"1989-08-30" 2380.800049 2383.699951 2373.300049 2381.300049 0 2381.300049
"1989-08-31" 2384.600098 2394.300049 2384.600098 2387.899902 0 2387.899902
"1989-09-01" 2392.100098 2407.5 2392.100098 2407.5 0 2407.5
"1989-09-04" 2410 2424.5 2410 2419.199951 0 2419.199951
"1989-09-05" 2419.199951 2426 2410.399902 2426 0 2426
"1989-09-06" 2426 2427 2390.800049 2390.800049 0 2390.800049
"1989-09-07" 2397.699951 2416.100098 2397.699951 2415.899902 0 2415.899902
"1989-09-08" 2423 2435.699951 2423 2423.899902 0 2423.899902
"1989-09-11" 2423.899902 2425.300049 2400.399902 2400.600098 0 2400.600098
"1989-09-12" 2399 2399 2386.600098 2397.600098 0 2397.600098
"1989-09-13" 2397.600098 2404.5 2387.199951 2401.5 0 2401.5
"1989-09-14" 2399.800049 2399.800049 2380.399902 2382 0 2382
"1989-09-15" 2382 2388.100098 2352.699951 2366.5 0 2366.5
"1989-09-18" 2366.5 2373.800049 2358.300049 2373.800049 0 2373.800049
"1989-09-19" 2373.800049 2379.399902 2351.399902 2361.5 0 2361.5
"1989-09-20" 2366.300049 2379.800049 2366.300049 2369.800049 0 2369.800049
"1989-09-21" 2369.800049 2380.899902 2365.399902 2380.899902 0 2380.899902
"1989-09-22" 2380.899902 2382.100098 2369.699951 2370.199951 0 2370.199951
"1989-09-25" 2365.600098 2365.600098 2358.399902 2359.600098 0 2359.600098
"1989-09-26" 2359.600098 2368.399902 2332.399902 2336.100098 0 2336.100098
"1989-09-27" 2335.199951 2335.199951 2321.699951 2331.199951 0 2331.199951
"1989-09-28" 2323.100098 2323.100098 2291.699951 2291.699951 0 2291.699951
"1989-09-29" 2291.699951 2299.399902 2278.300049 2299.399902 0 2299.399902
"1989-10-02" 2289.300049 2289.300049 2271.899902 2289.199951 0 2289.199951
"1989-10-03" 2298.199951 2318.600098 2298.199951 2318.600098 0 2318.600098
"1989-10-04" 2318.600098 2331.100098 2312.100098 2312.100098 0 2312.100098
"1989-10-05" 2312.100098 2314.100098 2270.100098 2281.600098 0 2281.600098
"1989-10-06" 2278 2278 2249.899902 2277.5 0 2277.5
"1989-10-09" 2265.199951 2265.199951 2242.600098 2247 0 2247
"1989-10-10" 2247 2264.199951 2218.600098 2218.800049 0 2218.800049
"1989-10-11" 2218.800049 2236.399902 2213.300049 2218.800049 0 2218.800049
"1989-10-12" 2224 2238.699951 2224 2237.800049 0 2237.800049
"1989-10-13" 2237.800049 2247.800049 2232.100098 2233.899902 0 2233.899902
"1989-10-16" 2163.399902 2163.399902 2029.699951 2163.399902 0 2163.399902
"1989-10-17" 2163.399902 2182.300049 2120.800049 2135.5 0 2135.5
"1989-10-18" 2135.5 2170.100098 2134.199951 2170.100098 0 2170.100098
"1989-10-19" 2170.100098 2195.399902 2161.300049 2189.300049 0 2189.300049
"1989-10-20" 2189 2189 2176.899902 2179.100098 0 2179.100098
"1989-10-23" 2179.5 2195.899902 2179.5 2189.699951 0 2189.699951
"1989-10-24" 2189.699951 2197 2147 2149.300049 0 2149.300049
"1989-10-25" 2149.300049 2162.699951 2148.699951 2161.899902 0 2161.899902
"1989-10-26" 2160.800049 2160.800049 2129.399902 2129.399902 0 2129.399902
"1989-10-27" 2099.300049 2099.300049 2080.800049 2082.100098 0 2082.100098
"1989-10-30" 2101.199951 2117.100098 2101.199951 2112.199951 0 2112.199951
"1989-10-31" 2120.5 2142.600098 2120.5 2142.600098 0 2142.600098
"1989-11-01" 2142.600098 2163.199951 2141.699951 2160.100098 0 2160.100098
"1989-11-02" 2160.100098 2160.300049 2146.300049 2154.100098 0 2154.100098
"1989-11-03" 2154.100098 2175.100098 2152.899902 2173.100098 0 2173.100098
"1989-11-06" 2173.100098 2193.699951 2169.300049 2169.600098 0 2169.600098
"1989-11-07" 2169.600098 2178.199951 2161.699951 2178.199951 0 2178.199951
"1989-11-08" 2193.800049 2203.899902 2193.800049 2203.800049 0 2203.800049
"1989-11-09" 2203.800049 2213.300049 2193.300049 2201.699951 0 2201.699951
"1989-11-10" 2201.699951 2222.899902 2198.300049 2216.699951 0 2216.699951
"1989-11-13" 2216.699951 2233.800049 2211.5 2213.199951 0 2213.199951
"1989-11-14" 2213.199951 2223.300049 2206.600098 2214.699951 0 2214.699951
"1989-11-15" 2208.5 2208.5 2200.100098 2203.399902 0 2203.399902
"1989-11-16" 2203.399902 2224.199951 2200.899902 2209.800049 0 2209.800049
"1989-11-17" 2212.5 2223.5 2212.5 2221.399902 0 2221.399902
"1989-11-20" 2220.300049 2220.300049 2183.100098 2183.100098 0 2183.100098
"1989-11-21" 2183.100098 2185.100098 2171 2185.100098 0 2185.100098
"1989-11-22" 2186.800049 2197.399902 2186.800049 2192.300049 0 2192.300049
"1989-11-23" 2194.600098 2220.600098 2194.600098 2220.5 0 2220.5
"1989-11-24" 2220.5 2224.600098 2215 2222.399902 0 2222.399902
"1989-11-27" 2222.399902 2226.199951 2212.899902 2224.300049 0 2224.300049
"1989-11-28" 2229.699951 2246.800049 2229.699951 2242 0 2242
"1989-11-29" 2245 2262.600098 2245 2255.600098 0 2255.600098
"1989-11-30" 2255.600098 2276.800049 2251.600098 2276.800049 0 2276.800049
"1989-12-01" 2296.199951 2313.800049 2296.199951 2311.100098 0 2311.100098
"1989-12-04" 2311.100098 2329 2297.5 2303.399902 0 2303.399902
"1989-12-05" 2303.399902 2327.5 2301.199951 2327.5 0 2327.5
"1989-12-06" 2327.5 2355.600098 2316.399902 2353.699951 0 2353.699951
"1989-12-07" 2353.699951 2366.100098 2341.100098 2346.699951 0 2346.699951
"1989-12-08" 2346.699951 2364.100098 2337.600098 2363.5 0 2363.5
"1989-12-11" 2359.300049 2359.300049 2348.399902 2351.399902 0 2351.399902
"1989-12-12" 2355 2369.699951 2355 2363.5 0 2363.5
"1989-12-13" 2370.300049 2386.699951 2370.300049 2386.199951 0 2386.199951
"1989-12-14" 2386.199951 2389.199951 2367 2367 0 2367
"1989-12-15" 2358.5 2358.5 2341.5 2344.699951 0 2344.699951
"1989-12-18" 2344.699951 2362.899902 2343.100098 2358.5 0 2358.5
"1989-12-19" 2357.199951 2357.199951 2338.699951 2342.100098 0 2342.100098
"1989-12-20" 2348.5 2367.100098 2348.5 2360.699951 0 2360.699951
"1989-12-21" 2360.699951 2361.100098 2351.100098 2353 0 2353
"1989-12-22" 2354.100098 2362 2354.100098 2362 0 2362
"1989-12-26" 2362 2362 2362 2362 0 2362
"1989-12-27" 2368.699951 2396.199951 2368.699951 2395.800049 0 2395.800049
"1989-12-28" 2396.199951 2411.800049 2396.199951 2398.800049 0 2398.800049
"1989-12-29" 2399.100098 2422.800049 2399.100098 2422.699951 0 2422.699951
"1990-01-02" 2425.5 2443.300049 2425.5 2434.100098 0 2434.100098
"1990-01-03" 2445.800049 2466.199951 2445.800049 2463.699951 0 2463.699951
"1990-01-04" 2463.699951 2479.399902 2451.600098 2451.600098 0 2451.600098
"1990-01-05" 2448.699951 2448.699951 2436.600098 2444.5 0 2444.5
"1990-01-08" 2444.5 2445.600098 2423.800049 2431.300049 0 2431.300049
"1990-01-09" 2431.300049 2437.800049 2420.5 2436.300049 0 2436.300049
"1990-01-10" 2425.199951 2425.199951 2411.899902 2412.600098 0 2412.600098
"1990-01-11" 2412.600098 2421 2396.5 2417.899902 0 2417.899902
"1990-01-12" 2402.899902 2402.899902 2370.300049 2380.100098 0 2380.100098
"1990-01-15" 2366.399902 2366.399902 2352.800049 2366.199951 0 2366.199951
"1990-01-16" 2366.199951 2369.699951 2329.5 2349.100098 0 2349.100098
"1990-01-17" 2355.5 2373.899902 2355.5 2373.899902 0 2373.899902
"1990-01-18" 2358 2358 2326.199951 2336.899902 0 2336.899902
"1990-01-19" 2336.899902 2349.300049 2319.699951 2335 0 2335
"1990-01-22" 2335 2346.399902 2297.100098 2297.100098 0 2297.100098
"1990-01-23" 2297.100098 2305.899902 2272.600098 2291.100098 0 2291.100098
"1990-01-24" 2278.800049 2278.800049 2250.5 2278.600098 0 2278.600098
"1990-01-25" 2288.699951 2308.100098 2288.699951 2289.899902 0 2289.899902
"1990-01-26" 2297.5 2325.5 2297.5 2314.5 0 2314.5
"1990-01-29" 2317.5 2333.300049 2317.5 2328.800049 0 2328.800049
"1990-01-30" 2328.800049 2334 2321.300049 2322 0 2322
"1990-01-31" 2322 2337.399902 2314.899902 2337.300049 0 2337.300049
"1990-02-01" 2343.600098 2355.399902 2343.600098 2345.800049 0 2345.800049
"1990-02-02" 2345.800049 2356.199951 2342.300049 2355.100098 0 2355.100098
"1990-02-05" 2353.699951 2353.699951 2344.800049 2348.399902 0 2348.399902
"1990-02-06" 2345.399902 2345.399902 2320 2321.100098 0 2321.100098
"1990-02-07" 2320.600098 2320.600098 2299.100098 2307.399902 0 2307.399902
"1990-02-08" 2321 2331.199951 2321 2331 0 2331
"1990-02-09" 2323.899902 2323.899902 2308.5 2313.600098 0 2313.600098
"1990-02-12" 2313.300049 2313.300049 2282.399902 2286.899902 0 2286.899902
"1990-02-13" 2286.899902 2299.399902 2285.800049 2293.199951 0 2293.199951
"1990-02-14" 2297.600098 2310.600098 2297.600098 2298.300049 0 2298.300049
"1990-02-15" 2298.300049 2314.399902 2289.300049 2313.800049 0 2313.800049
"1990-02-16" 2319.600098 2334.399902 2319.600098 2325.899902 0 2325.899902
"1990-02-19" 2318.100098 2318.100098 2294.899902 2297.100098 0 2297.100098
"1990-02-20" 2290.800049 2290.800049 2276.399902 2277 0 2277
"1990-02-21" 2261.699951 2261.699951 2246 2259.699951 0 2259.699951
"1990-02-22" 2259.699951 2269.199951 2251.5 2269.199951 0 2269.199951
"1990-02-23" 2248.399902 2248.399902 2223.699951 2223.699951 0 2223.699951
"1990-02-26" 2223.699951 2249.399902 2208.399902 2249.300049 0 2249.300049
"1990-02-27" 2249.300049 2257.5 2249.199951 2254.800049 0 2254.800049
"1990-02-28" 2254.800049 2265.600098 2253.699951 2255.399902 0 2255.399902
"1990-03-01" 2246.199951 2246.199951 2236 2238.399902 0 2238.399902
"1990-03-02" 2240.600098 2255.899902 2240.600098 2254.800049 0 2254.800049
"1990-03-05" 2238.800049 2238.800049 2230.199951 2230.5 0 2230.5
"1990-03-06" 2230.5 2238.199951 2211.800049 2216 0 2216
"1990-03-07" 2219.100098 2234.899902 2219.100098 2230.300049 0 2230.300049
"1990-03-08" 2240.800049 2254.699951 2240.800049 2250 0 2250
"1990-03-09" 2250 2263.300049 2230.899902 2234.300049 0 2234.300049
"1990-03-12" 2229.100098 2229.100098 2216.699951 2222.800049 0 2222.800049
"1990-03-13" 2222.800049 2224.800049 2213.399902 2224.5 0 2224.5
"1990-03-14" 2224.5 2238.300049 2223.199951 2226.100098 0 2226.100098
"1990-03-15" 2227.899902 2242.300049 2227.899902 2234.899902 0 2234.899902
"1990-03-16" 2238.800049 2264.199951 2238.800049 2263.899902 0 2263.899902
"1990-03-19" 2261.100098 2261.100098 2235.899902 2238 0 2238
"1990-03-20" 2244.800049 2259.699951 2244.800049 2259.699951 0 2259.699951
"1990-03-21" 2250.300049 2250.300049 2230.100098 2250.300049 0 2250.300049
"1990-03-22" 2250.300049 2267.800049 2240.699951 2258.899902 0 2258.899902
"1990-03-23" 2264.100098 2283.899902 2264.100098 2283.899902 0 2283.899902
"1990-03-26" 2286.300049 2306.899902 2286.300049 2298.199951 0 2298.199951
"1990-03-27" 2295.600098 2295.600098 2265.800049 2266.199951 0 2266.199951
"1990-03-28" 2270.800049 2280.399902 2270.800049 2275 0 2275
"1990-03-29" 2275 2276.300049 2259.899902 2263 0 2263
"1990-03-30" 2263 2271 2245.5 2247.899902 0 2247.899902
"1990-04-02" 2245 2245 2211.600098 2221.600098 0 2221.600098
"1990-04-03" 2221.600098 2241.699951 2218 2240.699951 0 2240.699951
"1990-04-04" 2240.699951 2247.5 2229.199951 2231.600098 0 2231.600098
"1990-04-05" 2231.600098 2239.5 2220 2239.5 0 2239.5
"1990-04-06" 2239.5 2243.199951 2221 2221.100098 0 2221.100098
"1990-04-09" 2221.100098 2227.899902 2218.800049 2227.699951 0 2227.699951
"1990-04-10" 2221 2221 2207.300049 2217.5 0 2217.5
"1990-04-11" 2217.5 2219.899902 2211.899902 2215.5 0 2215.5
"1990-04-12" 2215.5 2222.199951 2209.5 2222.100098 0 2222.100098
"1990-04-13" 2222.100098 2222.100098 2222.100098 2222.100098 0 2222.100098
"1990-04-16" 2222.100098 2222.100098 2222.100098 2222.100098 0 2222.100098
"1990-04-17" 2222.100098 2225.699951 2213.800049 2214.5 0 2214.5
"1990-04-18" 2214.5 2223.899902 2205.699951 2205.899902 0 2205.899902
"1990-04-19" 2194.899902 2194.899902 2180.5 2184.699951 0 2184.699951
"1990-04-20" 2184.800049 2191.100098 2184.800049 2187.100098 0 2187.100098
"1990-04-23" 2185.100098 2185.100098 2159.100098 2159.199951 0 2159.199951
"1990-04-24" 2159.199951 2168.699951 2150.399902 2159.899902 0 2159.899902
"1990-04-25" 2159.899902 2167.600098 2142.899902 2143.100098 0 2143.100098
"1990-04-26" 2143.100098 2145.800049 2132.5 2133.600098 0 2133.600098
"1990-04-27" 2133.600098 2140.199951 2105 2106.600098 0 2106.600098
"1990-04-30" 2106.600098 2109.800049 2084.399902 2103.399902 0 2103.399902
"1990-05-01" 2111.399902 2126 2111.399902 2117.899902 0 2117.899902
"1990-05-02" 2121.699951 2145.100098 2121.699951 2137.600098 0 2137.600098
"1990-05-03" 2137.600098 2145.199951 2130.199951 2134.899902 0 2134.899902
"1990-05-04" 2146.399902 2168 2146.399902 2162.199951 0 2162.199951
"1990-05-07" 2162.199951 2162.199951 2162.199951 2162.199951 0 2162.199951
"1990-05-08" 2173.300049 2192.300049 2173.300049 2182 0 2182
"1990-05-09" 2179.699951 2179.699951 2160.600098 2162.699951 0 2162.699951
"1990-05-10" 2162.699951 2169.199951 2157 2157 0 2157
"1990-05-11" 2157 2182.300049 2155.600098 2175.899902 0 2175.899902
"1990-05-14" 2202 2214.5 2202 2214.5 0 2214.5
"1990-05-15" 2214.5 2216.100098 2204.100098 2212.199951 0 2212.199951
"1990-05-16" 2213.199951 2237.100098 2213.199951 2222.100098 0 2222.100098
"1990-05-17" 2227.699951 2284.399902 2227.699951 2284.399902 0 2284.399902
"1990-05-18" 2284.399902 2321.399902 2268.5 2269.100098 0 2269.100098
"1990-05-21" 2269.100098 2282.100098 2261.300049 2282.100098 0 2282.100098
"1990-05-22" 2293.300049 2332.699951 2293.300049 2311.300049 0 2311.300049
"1990-05-23" 2311.300049 2335.100098 2287.300049 2287.399902 0 2287.399902
"1990-05-24" 2287.399902 2295.399902 2269.300049 2277.100098 0 2277.100098
"1990-05-25" 2276.300049 2276.300049 2258.399902 2265.600098 0 2265.600098
"1990-05-28" 2265.600098 2265.600098 2265.600098 2265.600098 0 2265.600098
"1990-05-29" 2265.600098 2295.600098 2258.699951 2295.600098 0 2295.600098
"1990-05-30" 2327.399902 2347.199951 2327.399902 2346.199951 0 2346.199951
"1990-05-31" 2346.199951 2357.199951 2333.699951 2345.100098 0 2345.100098
"1990-06-01" 2345.100098 2371.399902 2332.699951 2371.399902 0 2371.399902
"1990-06-04" 2376.399902 2387.800049 2376.399902 2379 0 2379
"1990-06-05" 2379 2398.899902 2362.5 2380.100098 0 2380.100098
"1990-06-06" 2367.399902 2367.399902 2354.5 2358.5 0 2358.5
"1990-06-07" 2358.5 2390.300049 2349.899902 2378.399902 0 2378.399902
"1990-06-08" 2378.399902 2383 2363.899902 2366.600098 0 2366.600098
"1990-06-11" 2356.399902 2356.399902 2338.5 2348.800049 0 2348.800049
"1990-06-12" 2367.300049 2379.199951 2367.300049 2370.699951 0 2370.699951
"1990-06-13" 2390.100098 2410.300049 2390.100098 2405.399902 0 2405.399902
"1990-06-14" 2405.399902 2430.5 2401.899902 2403 0 2403
"1990-06-15" 2403 2414.399902 2387.399902 2392.300049 0 2392.300049
"1990-06-18" 2392.300049 2394.5 2367.399902 2370.5 0 2370.5
"1990-06-19" 2370.5 2372.899902 2348.899902 2369.699951 0 2369.699951
"1990-06-20" 2369.699951 2384.5 2369.600098 2371.199951 0 2371.199951
"1990-06-21" 2371.199951 2377.100098 2360.899902 2370.300049 0 2370.300049
"1990-06-22" 2370.300049 2381.100098 2368.199951 2378.5 0 2378.5
"1990-06-25" 2378.5 2398.5 2361.199951 2398.5 0 2398.5
"1990-06-26" 2399.5 2420.100098 2399.5 2399.800049 0 2399.800049
"1990-06-27" 2394.100098 2394.100098 2369.100098 2373.5 0 2373.5
"1990-06-28" 2373.5 2376.600098 2355.699951 2355.699951 0 2355.699951
"1990-06-29" 2355.699951 2384.800049 2348.899902 2374.600098 0 2374.600098
"1990-07-02" 2374.600098 2384.100098 2368.199951 2372 0 2372
"1990-07-03" 2372 2381 2366.100098 2371.699951 0 2371.699951
"1990-07-04" 2366.800049 2366.800049 2352.699951 2355.5 0 2355.5
"1990-07-05" 2352.199951 2352.199951 2327.800049 2331.399902 0 2331.399902
"1990-07-06" 2331.399902 2340 2323.199951 2340 0 2340
"1990-07-09" 2340 2345.5 2337 2337.5 0 2337.5
"1990-07-10" 2333.199951 2333.199951 2323.100098 2327.5 0 2327.5
"1990-07-11" 2327.5 2360.5 2324.600098 2360.5 0 2360.5
"1990-07-12" 2370.199951 2386.300049 2370.199951 2370.5 0 2370.5
"1990-07-13" 2370.5 2382.300049 2365 2382.199951 0 2382.199951
"1990-07-16" 2388.399902 2410 2388.399902 2406.5 0 2406.5
"1990-07-17" 2407.600098 2430.600098 2407.600098 2415 0 2415
"1990-07-18" 2415 2424.800049 2401.699951 2402 0 2402
"1990-07-19" 2402 2407 2387.300049 2387.300049 0 2387.300049
"1990-07-20" 2387.300049 2400.399902 2386.800049 2400.100098 0 2400.100098
"1990-07-23" 2400.100098 2406.300049 2352.5 2359.699951 0 2359.699951
"1990-07-24" 2359.699951 2378.100098 2351.800049 2360.899902 0 2360.899902
"1990-07-25" 2363.100098 2382.5 2363.100098 2364.699951 0 2364.699951
"1990-07-26" 2364.699951 2369.699951 2337.899902 2344.100098 0 2344.100098
"1990-07-27" 2339.899902 2339.899902 2327.899902 2330.100098 0 2330.100098
"1990-07-30" 2322.399902 2322.399902 2311.5 2316.5 0 2316.5
"1990-07-31" 2325.199951 2342.199951 2325.199951 2326.199951 0 2326.199951
"1990-08-01" 2329.300049 2346.699951 2329.300049 2339 0 2339
"1990-08-02" 2339 2347.899902 2304.5 2304.5 0 2304.5
"1990-08-03" 2304.5 2311.100098 2274 2284.600098 0 2284.600098
"1990-08-06" 2253.100098 2253.100098 2202.5 2220.199951 0 2220.199951
"1990-08-07" 2224.199951 2260.899902 2224.199951 2235.800049 0 2235.800049
"1990-08-08" 2235.800049 2253.199951 2217.899902 2237.5 0 2237.5
"1990-08-09" 2239.699951 2254.100098 2239.699951 2244.899902 0 2244.899902
"1990-08-10" 2244.899902 2249.199951 2233.800049 2233.800049 0 2233.800049
"1990-08-13" 2220.5 2220.5 2206.600098 2219.5 0 2219.5
"1990-08-14" 2224 2242.100098 2224 2234 0 2234
"1990-08-15" 2234 2244.600098 2231.199951 2239.300049 0 2239.300049
"1990-08-16" 2237.399902 2237.399902 2220.800049 2222.100098 0 2222.100098
"1990-08-17" 2201.300049 2201.300049 2171 2176.899902 0 2176.899902
"1990-08-20" 2176.5 2176.5 2149.199951 2156.600098 0 2156.600098
"1990-08-21" 2156.600098 2161.899902 2098.5 2108.100098 0 2108.100098
"1990-08-22" 2108.100098 2127 2104.5 2104.800049 0 2104.800049
"1990-08-23" 2080.300049 2080.300049 2051.199951 2075 0 2075
"1990-08-24" 2078 2103.5 2078 2086.399902 0 2086.399902
"1990-08-27" 2086.399902 2086.399902 2086.399902 2086.399902 0 2086.399902
"1990-08-28" 2113.600098 2133.199951 2113.600098 2126.100098 0 2126.100098
"1990-08-29" 2126.100098 2128.100098 2110.100098 2125.699951 0 2125.699951
"1990-08-30" 2139.600098 2164.100098 2139.600098 2153.600098 0 2153.600098
"1990-08-31" 2153.600098 2162.800049 2143.699951 2162.800049 0 2162.800049
"1990-09-03" 2163.5 2176.699951 2163.5 2166.600098 0 2166.600098
"1990-09-04" 2160.399902 2160.399902 2139.5 2148 0 2148
"1990-09-05" 2148 2165.399902 2146.600098 2152.199951 0 2152.199951
"1990-09-06" 2152.199951 2158.699951 2120.899902 2120.899902 0 2120.899902
"1990-09-07" 2120.899902 2123 2105.5 2122.899902 0 2122.899902
"1990-09-10" 2133.199951 2153.699951 2133.199951 2147 0 2147
"1990-09-11" 2147 2151.600098 2137.5 2144.300049 0 2144.300049
"1990-09-12" 2144.300049 2167.800049 2142.199951 2142.300049 0 2142.300049
"1990-09-13" 2142.300049 2145.800049 2126.100098 2127.100098 0 2127.100098
"1990-09-14" 2122.100098 2122.100098 2093.399902 2093.800049 0 2093.800049
"1990-09-17" 2093.800049 2095.899902 2072.5 2094.300049 0 2094.300049
"1990-09-18" 2094.300049 2100.5 2061.100098 2064 0 2064
"1990-09-19" 2064 2075.899902 2061.600098 2065.800049 0 2065.800049
"1990-09-20" 2065.800049 2069.199951 2015.300049 2016.900024 0 2016.900024
"1990-09-21" 2016.900024 2025.5 1975.900024 2025.5 0 2025.5
"1990-09-24" 2018.400024 2018.400024 1986.5 1990.300049 0 1990.300049
"1990-09-25" 1990.300049 2005.300049 1986.5 1999.199951 0 1999.199951
"1990-09-26" 1999.199951 2015.800049 1998.5 2000 0 2000
"1990-09-27" 2000 2030.699951 1998.599976 2009.099976 0 2009.099976
"1990-09-28" 1999.900024 1999.900024 1974.099976 1990.199951 0 1990.199951
"1990-10-01" 2006.300049 2033.400024 2006.300049 2030.900024 0 2030.900024
"1990-10-02" 2052.800049 2075.300049 2052.800049 2058.5 0 2058.5
"1990-10-03" 2058.5 2087.199951 2050.199951 2087 0 2087
"1990-10-04" 2087 2090.600098 2069.100098 2070.399902 0 2070.399902
"1990-10-05" 2070.399902 2144.199951 2033.5 2143.899902 0 2143.899902
"1990-10-08" 2199 2283.699951 2199 2201.600098 0 2201.600098
"1990-10-09" 2179 2179 2133 2134.100098 0 2134.100098
"1990-10-10" 2134.100098 2136.899902 2104 2121.800049 0 2121.800049
"1990-10-11" 2121.800049 2123 2100.399902 2102.199951 0 2102.199951
"1990-10-12" 2102.199951 2106.899902 2089.300049 2100.399902 0 2100.399902
"1990-10-15" 2100.600098 2125.600098 2100.600098 2101.899902 0 2101.899902
"1990-10-16" 2101.899902 2120.100098 2081.100098 2083.600098 0 2083.600098
"1990-10-17" 2076.600098 2076.600098 2061 2068 0 2068
"1990-10-18" 2068 2088.899902 2065.800049 2082.600098 0 2082.600098
"1990-10-19" 2082.600098 2100.100098 2071.199951 2089 0 2089
"1990-10-22" 2089 2103.399902 2083.899902 2102 0 2102
"1990-10-23" 2120.699951 2134.300049 2120.699951 2127 0 2127
"1990-10-24" 2123.399902 2123.399902 2108.300049 2110.5 0 2110.5
"1990-10-25" 2109.699951 2109.699951 2085.5 2088.699951 0 2088.699951
"1990-10-26" 2079.800049 2079.800049 2057 2063.100098 0 2063.100098
"1990-10-29" 2063.100098 2063.399902 2052.600098 2062.100098 0 2062.100098
"1990-10-30" 2054.300049 2054.300049 2033.900024 2033.900024 0 2033.900024
"1990-10-31" 2036.099976 2061.899902 2036.099976 2050.300049 0 2050.300049
"1990-11-01" 2049.300049 2049.300049 2025.699951 2028 0 2028
"1990-11-02" 2028 2032.699951 2011.199951 2030.699951 0 2030.699951
"1990-11-05" 2038 2050.199951 2038 2050.100098 0 2050.100098
"1990-11-06" 2055 2071 2052.199951 2069.800049 0 2069.800049
"1990-11-07" 2064.600098 2070.5 2056 2069.800049 0 2069.800049
"1990-11-08" 2051 2059.199951 2031.5 2059.199951 0 2059.199951
"1990-11-09" 2035.199951 2050.800049 2033.5 2040.599976 0 2040.599976
"1990-11-12" 2045.5 2051.899902 2043.099976 2051.899902 0 2051.899902
"1990-11-13" 2071.100098 2071.199951 2053.899902 2056 0 2056
"1990-11-14" 2047.099976 2047.099976 2038.5 2046 0 2046
"1990-11-15" 2049.699951 2062.800049 2046.699951 2060 0 2060
"1990-11-16" 2055.699951 2072.699951 2054.399902 2068 0 2068
"1990-11-19" 2068.300049 2105.699951 2068.300049 2095.899902 0 2095.899902
"1990-11-20" 2095.100098 2123.5 2095.100098 2115.199951 0 2115.199951
"1990-11-21" 2102.699951 2141.600098 2102.699951 2126.300049 0 2126.300049
"1990-11-22" 2131.300049 2160.699951 2123 2127.899902 0 2127.899902
"1990-11-23" 2126.100098 2172.899902 2125.899902 2170.5 0 2170.5
"1990-11-26" 2184.899902 2191.699951 2148.899902 2151.899902 0 2151.899902
"1990-11-27" 2156.800049 2166.100098 2149.5 2159.5 0 2159.5
"1990-11-28" 2159.399902 2159.399902 2137.699951 2144.300049 0 2144.300049
"1990-11-29" 2135.899902 2145.899902 2129.800049 2135.600098 0 2135.600098
"1990-11-30" 2130.100098 2149.800049 2130.100098 2149.399902 0 2149.399902
"1990-12-03" 2159.699951 2169.600098 2157.800049 2162.699951 0 2162.699951
"1990-12-04" 2156.600098 2162.899902 2142 2146.300049 0 2146.300049
"1990-12-05" 2147 2152.800049 2138 2152.600098 0 2152.600098
"1990-12-06" 2164.199951 2190.199951 2162.5 2177.5 0 2177.5
"1990-12-07" 2171.300049 2188.300049 2171.199951 2183.399902 0 2183.399902
"1990-12-10" 2180 2192.899902 2178.5 2182.5 0 2182.5
"1990-12-11" 2185.399902 2185.800049 2163.199951 2165.800049 0 2165.800049
"1990-12-12" 2160.199951 2169.100098 2153.800049 2156.899902 0 2156.899902
"1990-12-13" 2161.399902 2172.199951 2148.100098 2172.199951 0 2172.199951
"1990-12-14" 2173.5 2184.600098 2166.600098 2168.399902 0 2168.399902
"1990-12-17" 2163.899902 2173.600098 2156.899902 2157.899902 0 2157.899902
"1990-12-18" 2159.600098 2165.699951 2153.199951 2161.800049 0 2161.800049
"1990-12-19" 2171.899902 2179.100098 2165.399902 2178.699951 0 2178.699951
"1990-12-20" 2172.300049 2172.5 2149.100098 2158.800049 0 2158.800049
"1990-12-21" 2163.399902 2164.600098 2152.600098 2164.399902 0 2164.399902
"1990-12-24" 2159.5 2159.5 2152.600098 2156.300049 0 2156.300049
"1990-12-26" 2156.300049 2156.300049 2156.300049 2156.300049 0 2156.300049
"1990-12-27" 2159.399902 2167.800049 2155.699951 2167.800049 0 2167.800049
"1990-12-28" 2163.800049 2170.399902 2160 2160.399902 0 2160.399902
"1990-12-31" 2152.5 2152.5 2140.600098 2143.5 0 2143.5
"1991-01-02" 2142.899902 2143 2122.899902 2128.300049 0 2128.300049
"1991-01-03" 2121.100098 2124.399902 2106.300049 2117.800049 0 2117.800049
"1991-01-04" 2109.199951 2131 2109.199951 2126.100098 0 2126.100098
"1991-01-07" 2126.300049 2130 2109.899902 2113.300049 0 2113.300049
"1991-01-08" 2099.800049 2103.5 2095.5 2099.899902 0 2099.899902
"1991-01-09" 2099.800049 2130.899902 2099.800049 2128.899902 0 2128.899902
"1991-01-10" 2109.300049 2114.300049 2103.600098 2108.699951 0 2108.699951
"1991-01-11" 2119.600098 2124.5 2105.800049 2106.100098 0 2106.100098
"1991-01-14" 2101.399902 2102.399902 2071.800049 2080.800049 0 2080.800049
"1991-01-15" 2081.699951 2081.699951 2069.699951 2070.899902 0 2070.899902
"1991-01-16" 2056.600098 2060.800049 2052.300049 2054.800049 0 2054.800049
"1991-01-17" 2083.399902 2120.300049 2082.100098 2104.600098 0 2104.600098
"1991-01-18" 2099.899902 2103.699951 2087 2102.699951 0 2102.699951
"1991-01-21" 2099.199951 2103.899902 2080.5 2084 0 2084
"1991-01-22" 2079.699951 2084.100098 2071.800049 2081.600098 0 2081.600098
"1991-01-23" 2078 2093.100098 2078 2080.5 0 2080.5
"1991-01-24" 2091.300049 2100.899902 2086.100098 2099.300049 0 2099.300049
"1991-01-25" 2103.800049 2107.699951 2098.300049 2103 0 2103
"1991-01-28" 2100.600098 2118 2100.600098 2118 0 2118
"1991-01-29" 2110.600098 2116 2105.199951 2113.800049 0 2113.800049
"1991-01-30" 2119.300049 2152.699951 2119.300049 2152.600098 0 2152.600098
"1991-01-31" 2168.300049 2182.100098 2158.5 2170.300049 0 2170.300049
"1991-02-01" 2168.5 2168.600098 2155.600098 2165.699951 0 2165.699951
"1991-02-04" 2170.800049 2182.300049 2169.199951 2172.399902 0 2172.399902
"1991-02-05" 2198.399902 2202.699951 2191.199951 2202 0 2202
"1991-02-06" 2200.5 2204.899902 2184.899902 2194.800049 0 2194.800049
"1991-02-07" 2210.199951 2244.699951 2210.100098 2243.699951 0 2243.699951
"1991-02-08" 2232.800049 2248.199951 2232.399902 2245.199951 0 2245.199951
"1991-02-11" 2252.5 2280.899902 2252.5 2279 0 2279
"1991-02-12" 2308.899902 2308.899902 2260.199951 2264.5 0 2264.5
"1991-02-13" 2255.5 2284 2254.5 2267.800049 0 2267.800049
"1991-02-14" 2278.800049 2306 2276.199951 2294.399902 0 2294.399902
"1991-02-15" 2282.600098 2315.800049 2282.600098 2296.899902 0 2296.899902
"1991-02-18" 2307 2326.399902 2299.600098 2318.300049 0 2318.300049
"1991-02-19" 2318.100098 2332.100098 2306.5 2312.399902 0 2312.399902
"1991-02-20" 2306.199951 2312 2296.300049 2296.800049 0 2296.800049
"1991-02-21" 2291.600098 2322.100098 2291.600098 2312.399902 0 2312.399902
"1991-02-22" 2312.300049 2323.5 2307.399902 2314.300049 0 2314.300049
"1991-02-25" 2318.399902 2354.5 2317.899902 2335.5 0 2335.5
"1991-02-26" 2329 2333.899902 2319.699951 2322.199951 0 2322.199951
"1991-02-27" 2318.5 2348.199951 2306.800049 2348 0 2348
"1991-02-28" 2367.100098 2388.399902 2365.899902 2380.899902 0 2380.899902
"1991-03-01" 2374.899902 2388.5 2368.399902 2386.899902 0 2386.899902
"1991-03-04" 2395.899902 2396.699951 2378.699951 2382.899902 0 2382.899902
"1991-03-05" 2379.100098 2420.100098 2372.100098 2420.100098 0 2420.100098
"1991-03-06" 2457.699951 2480.600098 2448.5 2459.899902 0 2459.899902
"1991-03-07" 2448.699951 2457.800049 2437.199951 2437.699951 0 2437.699951
"1991-03-08" 2433.399902 2473.800049 2433.399902 2455 0 2455
"1991-03-11" 2447.800049 2479.800049 2447.800049 2459.100098 0 2459.100098
"1991-03-12" 2447.5 2463.399902 2445.100098 2454.800049 0 2454.800049
"1991-03-13" 2457.300049 2465.300049 2445.300049 2448.199951 0 2448.199951
"1991-03-14" 2467.100098 2500.600098 2466.899902 2500.600098 0 2500.600098
"1991-03-15" 2500.5 2527.100098 2490.300049 2494.199951 0 2494.199951
"1991-03-18" 2486.600098 2491.100098 2477.699951 2490.600098 0 2490.600098
"1991-03-19" 2490.300049 2494.800049 2446.699951 2459 0 2459
"1991-03-20" 2444 2460.100098 2429.899902 2441.199951 0 2441.199951
"1991-03-21" 2455.5 2478.199951 2455.5 2474.800049 0 2474.800049
"1991-03-22" 2467.100098 2476.100098 2440.100098 2440.5 0 2440.5
"1991-03-25" 2432.199951 2432.300049 2417.699951 2431.899902 0 2431.899902
"1991-03-26" 2424 2437.600098 2413.699951 2437.100098 0 2437.100098
"1991-03-27" 2457 2471.5 2445.600098 2464.600098 0 2464.600098
"1991-03-28" 2460.300049 2474.300049 2449.399902 2456.5 0 2456.5
"1991-03-29" 2456.5 2456.5 2456.5 2456.5 0 2456.5
"1991-04-01" 2456.5 2456.5 2456.5 2456.5 0 2456.5
"1991-04-02" 2440.199951 2488.600098 2438.600098 2488.300049 0 2488.300049
"1991-04-03" 2524.100098 2526.899902 2515.199951 2519.100098 0 2519.100098
"1991-04-04" 2515.100098 2544.699951 2515.100098 2524.5 0 2524.5
"1991-04-05" 2532.800049 2552.100098 2529.800049 2545.300049 0 2545.300049
"1991-04-08" 2541 2548.100098 2520 2529.899902 0 2529.899902
"1991-04-09" 2536.399902 2539 2525.899902 2527.199951 0 2527.199951
"1991-04-10" 2506 2518.899902 2506 2518.800049 0 2518.800049
"1991-04-11" 2518.300049 2532.100098 2518.100098 2531.600098 0 2531.600098
"1991-04-12" 2536.199951 2541.699951 2521.199951 2526.100098 0 2526.100098
"1991-04-15" 2525.699951 2551.5 2525.699951 2542.800049 0 2542.800049
"1991-04-16" 2546.699951 2555.300049 2518.600098 2519.5 0 2519.5
"1991-04-17" 2535.899902 2545 2524.5 2545 0 2545
"1991-04-18" 2551.5 2553.5 2535 2538.399902 0 2538.399902
"1991-04-19" 2536.300049 2536.899902 2517.399902 2520.100098 0 2520.100098
"1991-04-22" 2507.5 2509.300049 2490.800049 2490.800049 0 2490.800049
"1991-04-23" 2489.300049 2509.300049 2489.300049 2503.800049 0 2503.800049
"1991-04-24" 2504 2509.399902 2483.5 2488.600098 0 2488.600098
"1991-04-25" 2492.800049 2494.899902 2480.100098 2482.100098 0 2482.100098
"1991-04-26" 2480.600098 2487.5 2470.899902 2471.300049 0 2471.300049
"1991-04-29" 2468.699951 2499.899902 2468.699951 2498.199951 0 2498.199951
"1991-04-30" 2487.399902 2492.300049 2475.600098 2486.199951 0 2486.199951
"1991-05-01" 2487.399902 2508.5 2480 2508.399902 0 2508.399902
"1991-05-02" 2522.300049 2539.300049 2517 2530.699951 0 2530.699951
"1991-05-03" 2523.899902 2530.399902 2520.800049 2522.699951 0 2522.699951
"1991-05-06" 2522.699951 2522.699951 2522.699951 2522.699951 0 2522.699951
"1991-05-07" 2521.800049 2540.5 2521.5 2540.5 0 2540.5
"1991-05-08" 2536.5 2540.399902 2521.800049 2523.399902 0 2523.399902
"1991-05-09" 2530.399902 2541.899902 2530.199951 2541.800049 0 2541.800049
"1991-05-10" 2552.800049 2554.899902 2522.399902 2524.300049 0 2524.300049
"1991-05-13" 2500.800049 2501.600098 2486.399902 2486.600098 0 2486.600098
"1991-05-14" 2490.699951 2492.100098 2462.199951 2463.699951 0 2463.699951
"1991-05-15" 2456.300049 2466.199951 2449.699951 2459.399902 0 2459.399902
"1991-05-16" 2464.100098 2481.100098 2454.600098 2471.899902 0 2471.899902
"1991-05-17" 2473.5 2473.5 2444.600098 2453.899902 0 2453.899902
"1991-05-20" 2453 2467.100098 2452.899902 2466.600098 0 2466.600098
"1991-05-21" 2471.5 2482.699951 2471.5 2482.699951 0 2482.699951
"1991-05-22" 2488.100098 2492.899902 2464.600098 2465.899902 0 2465.899902
"1991-05-23" 2468.600098 2484.600098 2468.600098 2482.800049 0 2482.800049
"1991-05-24" 2482 2482 2460.100098 2471.100098 0 2471.100098
"1991-05-27" 2471.100098 2471.100098 2471.100098 2471.100098 0 2471.100098
"1991-05-28" 2476.899902 2482.5 2475.600098 2479.699951 0 2479.699951
"1991-05-29" 2489.800049 2493.5 2483 2492.899902 0 2492.899902
"1991-05-30" 2494.699951 2495.199951 2484.100098 2491.199951 0 2491.199951
"1991-05-31" 2495.399902 2507.699951 2494.899902 2499.5 0 2499.5
"1991-06-03" 2497.699951 2523 2497.699951 2515.800049 0 2515.800049
"1991-06-04" 2514.800049 2521 2502.899902 2506 0 2506
"1991-06-05" 2514.300049 2524.399902 2507.899902 2521.5 0 2521.5
"1991-06-06" 2518.199951 2527.699951 2518.199951 2525.300049 0 2525.300049
"1991-06-07" 2521.800049 2524.899902 2505.399902 2506.300049 0 2506.300049
"1991-06-10" 2510.600098 2516 2504.699951 2511.899902 0 2511.899902
"1991-06-11" 2517.800049 2543 2517.800049 2542.600098 0 2542.600098
"1991-06-12" 2538.199951 2538.199951 2520 2520.199951 0 2520.199951
"1991-06-13" 2515.199951 2522.899902 2510.399902 2514.600098 0 2514.600098
"1991-06-14" 2520.800049 2523.899902 2516 2522.300049 0 2522.300049
"1991-06-17" 2522 2524.100098 2518.699951 2524 0 2524
"1991-06-18" 2516.899902 2520.5 2509.100098 2516 0 2516
"1991-06-19" 2503.699951 2504.199951 2484.699951 2484.699951 0 2484.699951
"1991-06-20" 2487 2490.5 2471.600098 2479.899902 0 2479.899902
"1991-06-21" 2485.600098 2491.899902 2485.5 2487.5 0 2487.5
"1991-06-24" 2485.5 2485.5 2457.800049 2458.300049 0 2458.300049
"1991-06-25" 2449.699951 2469 2449.699951 2461.199951 0 2461.199951
"1991-06-26" 2459.300049 2459.300049 2431.699951 2437.300049 0 2437.300049
"1991-06-27" 2442.699951 2454.399902 2441.100098 2452.5 0 2452.5
"1991-06-28" 2451.600098 2451.600098 2414.699951 2414.800049 0 2414.800049
"1991-07-01" 2416.899902 2444.699951 2416.899902 2443.600098 0 2443.600098
"1991-07-02" 2455.199951 2460.399902 2444.399902 2460.199951 0 2460.199951
"1991-07-03" 2455.5 2458.300049 2444.199951 2448.199951 0 2448.199951
"1991-07-04" 2452.5 2470.800049 2452.5 2470.399902 0 2470.399902
"1991-07-05" 2472.300049 2485.100098 2472.300049 2484.699951 0 2484.699951
"1991-07-08" 2480.199951 2480.199951 2462.5 2466.800049 0 2466.800049
"1991-07-09" 2481 2490.800049 2480.899902 2487.899902 0 2487.899902
"1991-07-10" 2485.899902 2511.600098 2485.899902 2508.399902 0 2508.399902
"1991-07-11" 2506.699951 2526.100098 2506.699951 2510.5 0 2510.5
"1991-07-12" 2510.699951 2512.5 2497 2497.399902 0 2497.399902
"1991-07-15" 2497.399902 2497.399902 2497.399902 2497.399902 0 2497.399902
"1991-07-16" 2543.300049 2561.199951 2543.300049 2556.800049 0 2556.800049
"1991-07-17" 2550.300049 2561.600098 2545.199951 2561 0 2561
"1991-07-18" 2557.100098 2558.100098 2546.600098 2547.300049 0 2547.300049
"1991-07-19" 2556.899902 2557.5 2541.300049 2541.5 0 2541.5
"1991-07-22" 2539.600098 2564.600098 2536.199951 2558.5 0 2558.5
"1991-07-23" 2561.300049 2594.699951 2561.300049 2587.899902 0 2587.899902
"1991-07-24" 2581.800049 2588.399902 2578.600098 2580.5 0 2580.5
"1991-07-25" 2575.600098 2579.600098 2566.800049 2579.600098 0 2579.600098
"1991-07-26" 2584 2598.100098 2584 2589.300049 0 2589.300049
"1991-07-29" 2587.699951 2612.399902 2587.699951 2595 0 2595
"1991-07-30" 2595.300049 2604 2590.300049 2595.600098 0 2595.600098
"1991-07-31" 2597.699951 2603.600098 2588.300049 2588.800049 0 2588.800049
"1991-08-01" 2586.199951 2593.399902 2583.800049 2591.699951 0 2591.699951
"1991-08-02" 2590.699951 2609.100098 2589.5 2601.699951 0 2601.699951
"1991-08-05" 2599.100098 2606 2585.399902 2585.399902 0 2585.399902
"1991-08-06" 2576.699951 2580.399902 2572.800049 2573.300049 0 2573.300049
"1991-08-07" 2584.899902 2598 2584.800049 2597.399902 0 2597.399902
"1991-08-08" 2597.399902 2600.600098 2588.399902 2600.600098 0 2600.600098
"1991-08-09" 2592.5 2592.5 2569.699951 2570.600098 0 2570.600098
"1991-08-12" 2557.100098 2569.399902 2556.699951 2569.399902 0 2569.399902
"1991-08-13" 2574.199951 2584.899902 2573 2584.899902 0 2584.899902
"1991-08-14" 2589.899902 2611.600098 2589.899902 2608.800049 0 2608.800049
"1991-08-15" 2610.399902 2621.5 2610.399902 2617.199951 0 2617.199951
"1991-08-16" 2612 2630 2611.699951 2621 0 2621
"1991-08-19" 2528.399902 2547.899902 2495.699951 2540.5 0 2540.5
"1991-08-20" 2571.600098 2572.100098 2554.5 2554.5 0 2554.5
"1991-08-21" 2559.100098 2608.699951 2559.100098 2601.899902 0 2601.899902
"1991-08-22" 2612.600098 2640.5 2607.5 2623 0 2623
"1991-08-23" 2618.699951 2641.699951 2618.699951 2640.699951 0 2640.699951
"1991-08-26" 2640.699951 2640.699951 2640.699951 2640.699951 0 2640.699951
"1991-08-27" 2642.600098 2648.199951 2619.800049 2619.800049 0 2619.800049
"1991-08-28" 2617.300049 2630.600098 2617.300049 2624.199951 0 2624.199951
"1991-08-29" 2636.899902 2642.800049 2631 2638.199951 0 2638.199951
"1991-08-30" 2637.300049 2645.699951 2632.699951 2645.699951 0 2645.699951
"1991-09-02" 2653.899902 2680.399902 2653.899902 2679.600098 0 2679.600098
"1991-09-03" 2678 2683.699951 2667.100098 2669 0 2669
"1991-09-04" 2658.600098 2679.899902 2657.699951 2664.600098 0 2664.600098
"1991-09-05" 2662.199951 2667.800049 2659.300049 2663.300049 0 2663.300049
"1991-09-06" 2667.5 2677.699951 2665.5 2667.399902 0 2667.399902
"1991-09-09" 2665.399902 2670.100098 2648.600098 2653.199951 0 2653.199951
"1991-09-10" 2646.100098 2646.100098 2630.100098 2630.800049 0 2630.800049
"1991-09-11" 2629.300049 2637.899902 2621.600098 2626.600098 0 2626.600098
"1991-09-12" 2635.100098 2648.199951 2635.100098 2641.899902 0 2641.899902
"1991-09-13" 2652.699951 2658 2624.899902 2625.800049 0 2625.800049
"1991-09-16" 2617 2617 2603.699951 2606 0 2606
"1991-09-17" 2611.199951 2612.699951 2587.100098 2594.399902 0 2594.399902
"1991-09-18" 2593.300049 2604.399902 2583.600098 2583.600098 0 2583.600098
"1991-09-19" 2588.100098 2591.399902 2564.5 2588.699951 0 2588.699951
"1991-09-20" 2598.199951 2602.5 2580.399902 2600.300049 0 2600.300049
"1991-09-23" 2596.899902 2596.899902 2579.100098 2579.5 0 2579.5
"1991-09-24" 2573.699951 2586.199951 2572.600098 2576.600098 0 2576.600098
"1991-09-25" 2584.399902 2598 2581.5 2597.800049 0 2597.800049
"1991-09-26" 2597 2608.899902 2595.600098 2595.600098 0 2595.600098
"1991-09-27" 2593 2605.899902 2588.800049 2599 0 2599
"1991-09-30" 2596 2621.699951 2592.600098 2621.699951 0 2621.699951
"1991-10-01" 2643.399902 2645.600098 2637.600098 2645.600098 0 2645.600098
"1991-10-02" 2646.100098 2649.899902 2638.800049 2644.199951 0 2644.199951
"1991-10-03" 2642.899902 2642.899902 2622.100098 2625.600098 0 2625.600098
"1991-10-04" 2619.300049 2624.899902 2614.800049 2624.600098 0 2624.600098
"1991-10-07" 2614.600098 2614.600098 2594.199951 2596.199951 0 2596.199951
"1991-10-08" 2590.199951 2606.100098 2590.199951 2599.5 0 2599.5
"1991-10-09" 2606.699951 2607.300049 2574.699951 2584.100098 0 2584.100098
"1991-10-10" 2576.300049 2579 2567.199951 2570.800049 0 2570.800049
"1991-10-11" 2569.399902 2578 2555 2555 0 2555
"1991-10-14" 2548 2574.5 2538.100098 2574.5 0 2574.5
"1991-10-15" 2587 2588 2572.800049 2576.699951 0 2576.699951
"1991-10-16" 2579.699951 2583.300049 2571.300049 2579 0 2579
"1991-10-17" 2591.5 2598.399902 2583.399902 2588.699951 0 2588.699951
"1991-10-18" 2585.5 2601.100098 2575.899902 2601.100098 0 2601.100098
"1991-10-21" 2596.800049 2601.800049 2575.600098 2575.699951 0 2575.699951
"1991-10-22" 2568.899902 2571.899902 2559.5 2559.5 0 2559.5
"1991-10-23" 2557.5 2566.5 2557.399902 2561.100098 0 2561.100098
"1991-10-24" 2560.5 2569.699951 2524.100098 2528.300049 0 2528.300049
"1991-10-25" 2528.800049 2532.100098 2511.899902 2514.699951 0 2514.699951
"1991-10-28" 2520.399902 2558.5 2520.399902 2558.5 0 2558.5
"1991-10-29" 2577.100098 2577.899902 2548.699951 2553.300049 0 2553.300049
"1991-10-30" 2561.399902 2580.100098 2555.5 2577.100098 0 2577.100098
"1991-10-31" 2583.199951 2590.100098 2565 2566 0 2566
"1991-11-01" 2559 2559 2544 2549.5 0 2549.5
"1991-11-04" 2548.899902 2552.600098 2527 2527.800049 0 2527.800049
"1991-11-05" 2532.300049 2546.5 2530.5 2540.899902 0 2540.899902
"1991-11-06" 2533.5 2539.800049 2523.899902 2534.199951 0 2534.199951
"1991-11-07" 2533.300049 2548 2531.100098 2538 0 2538
"1991-11-08" 2537.5 2564.800049 2537.300049 2559 0 2559
"1991-11-11" 2556.800049 2572.399902 2553.699951 2554.899902 0 2554.899902
"1991-11-12" 2559.100098 2580.300049 2559 2575.5 0 2575.5
"1991-11-13" 2574.100098 2574.199951 2545.600098 2546.5 0 2546.5
"1991-11-14" 2558.600098 2569.199951 2553.5 2561.600098 0 2561.600098
"1991-11-15" 2560.699951 2560.699951 2544.800049 2546.600098 0 2546.600098
"1991-11-18" 2483.600098 2506.800049 2483.600098 2502.899902 0 2502.899902
"1991-11-19" 2516.600098 2517.300049 2450.399902 2463.100098 0 2463.100098
"1991-11-20" 2474.300049 2485.600098 2469.699951 2472.600098 0 2472.600098
"1991-11-21" 2471.100098 2471.100098 2453.399902 2463.5 0 2463.5
"1991-11-22" 2468.300049 2472.399902 2445.199951 2446.300049 0 2446.300049
"1991-11-25" 2432.699951 2456.199951 2431.199951 2456.199951 0 2456.199951
"1991-11-26" 2466.399902 2483.600098 2462.899902 2471.5 0 2471.5
"1991-11-27" 2472.300049 2472.300049 2444.899902 2447.5 0 2447.5
"1991-11-28" 2451 2454.899902 2424.5 2428.600098 0 2428.600098
"1991-11-29" 2428.899902 2439.199951 2405.600098 2420.199951 0 2420.199951
"1991-12-02" 2412.399902 2414.899902 2387.699951 2414.899902 0 2414.899902
"1991-12-03" 2436.899902 2436.899902 2396.899902 2420.199951 0 2420.199951
"1991-12-04" 2419.699951 2441.600098 2418.699951 2423.800049 0 2423.800049
"1991-12-05" 2418.399902 2418.399902 2386.899902 2407 0 2407
"1991-12-06" 2402.600098 2413.600098 2375.300049 2388.699951 0 2388.699951
"1991-12-09" 2381.100098 2409.600098 2377 2409.600098 0 2409.600098
"1991-12-10" 2408.300049 2414.300049 2390.5 2392 0 2392
"1991-12-11" 2392.600098 2402.600098 2378.199951 2380.199951 0 2380.199951
"1991-12-12" 2384 2424 2378.100098 2423.300049 0 2423.300049
"1991-12-13" 2448.699951 2459.300049 2443.100098 2451.600098 0 2451.600098
"1991-12-16" 2446 2447.699951 2440 2440.800049 0 2440.800049
"1991-12-17" 2436.399902 2436.399902 2426.300049 2432.899902 0 2432.899902
"1991-12-18" 2425.699951 2428.600098 2409.399902 2413.600098 0 2413.600098
"1991-12-19" 2409.300049 2409.300049 2373.800049 2391.600098 0 2391.600098
"1991-12-20" 2381.100098 2381.100098 2356.100098 2358.100098 0 2358.100098
"1991-12-23" 2353 2353 2327 2345.399902 0 2345.399902
"1991-12-24" 2373.5 2385.399902 2369.300049 2384.399902 0 2384.399902
"1991-12-26" 2384.399902 2384.399902 2384.399902 2384.399902 0 2384.399902
"1991-12-27" 2399.300049 2427 2399.300049 2418.699951 0 2418.699951
"1991-12-30" 2426.600098 2426.600098 2404 2420 0 2420
"1991-12-31" 2449.899902 2494 2449.899902 2493.100098 0 2493.100098
"1992-01-02" 2483.100098 2530.800049 2482.5 2492.800049 0 2492.800049
"1992-01-03" 2499.399902 2515.699951 2493.100098 2504.100098 0 2504.100098
"1992-01-06" 2523.699951 2540.100098 2492.199951 2493.199951 0 2493.199951
"1992-01-07" 2477.100098 2483.5 2465.300049 2482.899902 0 2482.899902
"1992-01-08" 2475.899902 2475.899902 2441.300049 2467.100098 0 2467.100098
"1992-01-09" 2467 2500 2467 2497.899902 0 2497.899902
"1992-01-10" 2503.600098 2518.300049 2476.399902 2477.899902 0 2477.899902
"1992-01-13" 2465.100098 2491.600098 2456.899902 2490.100098 0 2490.100098
"1992-01-14" 2491.5 2516.300049 2490.300049 2516.300049 0 2516.300049
"1992-01-15" 2551.199951 2556.899902 2536.399902 2537.100098 0 2537.100098
"1992-01-16" 2525.800049 2549.399902 2523.300049 2541.600098 0 2541.600098
"1992-01-17" 2543.899902 2560.800049 2536.5 2536.699951 0 2536.699951
"1992-01-20" 2528.800049 2544.899902 2520.300049 2544.899902 0 2544.899902
"1992-01-21" 2549 2561.600098 2540 2543.399902 0 2543.399902
"1992-01-22" 2526.899902 2539.199951 2517 2522 0 2522
"1992-01-23" 2531.399902 2537.199951 2522.600098 2525.300049 0 2525.300049
"1992-01-24" 2502.600098 2515.699951 2493.199951 2510.399902 0 2510.399902
"1992-01-27" 2528.699951 2547.600098 2528.699951 2539.899902 0 2539.899902
"1992-01-28" 2540.399902 2553.300049 2540.399902 2552 0 2552
"1992-01-29" 2552.600098 2552.600098 2535.100098 2546.5 0 2546.5
"1992-01-30" 2533.899902 2556 2533.899902 2550.800049 0 2550.800049
"1992-01-31" 2568.399902 2580.199951 2565.600098 2571.199951 0 2571.199951
"1992-02-03" 2563.699951 2568.399902 2552.5 2560.199951 0 2560.199951
"1992-02-04" 2562.399902 2562.5 2548.600098 2556.800049 0 2556.800049
"1992-02-05" 2569.100098 2569.100098 2544 2547.100098 0 2547.100098
"1992-02-06" 2535.5 2549.600098 2529.699951 2534.300049 0 2534.300049
"1992-02-07" 2530.199951 2533.5 2517 2517.199951 0 2517.199951
"1992-02-10" 2507.399902 2540.300049 2506 2538.399902 0 2538.399902
"1992-02-11" 2548.899902 2549.899902 2536.699951 2537.100098 0 2537.100098
"1992-02-12" 2532.800049 2537.199951 2523.699951 2523.699951 0 2523.699951
"1992-02-13" 2526.100098 2532.199951 2513.800049 2522.600098 0 2522.600098
"1992-02-14" 2510.699951 2518.100098 2500.600098 2513.899902 0 2513.899902
"1992-02-17" 2513.300049 2541 2512.600098 2541 0 2541
"1992-02-18" 2547.800049 2557.100098 2546.800049 2555.899902 0 2555.899902
"1992-02-19" 2545 2554.100098 2530.600098 2536.699951 0 2536.699951
"1992-02-20" 2545.899902 2555.199951 2531.199951 2543.399902 0 2543.399902
"1992-02-21" 2555.100098 2555.100098 2541.899902 2542.300049 0 2542.300049
"1992-02-24" 2533.5 2563.100098 2533.5 2559.699951 0 2559.699951
"1992-02-25" 2563.600098 2572.800049 2544.100098 2546.800049 0 2546.800049
"1992-02-26" 2548.300049 2571.100098 2548.199951 2565 0 2565
"1992-02-27" 2565.100098 2572 2555.100098 2562 0 2562
"1992-02-28" 2564 2565.100098 2551.600098 2562.100098 0 2562.100098
"1992-03-02" 2552.199951 2554.300049 2533.5 2554.300049 0 2554.300049
"1992-03-03" 2556.100098 2569.699951 2550.300049 2565.399902 0 2565.399902
"1992-03-04" 2569.899902 2569.899902 2558.399902 2558.399902 0 2558.399902
"1992-03-05" 2555.399902 2555.399902 2534.899902 2538.300049 0 2538.300049
"1992-03-06" 2531 2542.699951 2528.600098 2533.100098 0 2533.100098
"1992-03-09" 2523.5 2552.300049 2522.699951 2550.699951 0 2550.699951
"1992-03-10" 2554.899902 2574.800049 2554.5 2574.800049 0 2574.800049
"1992-03-11" 2556.600098 2560.600098 2522.399902 2522.399902 0 2522.399902
"1992-03-12" 2516.899902 2517 2491.100098 2493.300049 0 2493.300049
"1992-03-13" 2499 2499 2474.199951 2476 0 2476
"1992-03-16" 2483.899902 2484.899902 2457.699951 2470.699951 0 2470.699951
"1992-03-17" 2477.300049 2494.399902 2477.300049 2491.199951 0 2491.199951
"1992-03-18" 2478.100098 2485 2464.100098 2464.699951 0 2464.699951
"1992-03-19" 2468.5 2478.100098 2454.899902 2467.600098 0 2467.600098
"1992-03-20" 2471.699951 2475.699951 2446.899902 2456.600098 0 2456.600098
"1992-03-23" 2448.5 2453.100098 2427.899902 2441 0 2441
"1992-03-24" 2455.800049 2462.300049 2445.300049 2458.699951 0 2458.699951
"1992-03-25" 2453.399902 2466.699951 2448 2464.899902 0 2464.899902
"1992-03-26" 2466.399902 2479 2463.399902 2472.199951 0 2472.199951
"1992-03-27" 2466.699951 2466.699951 2441.800049 2447.899902 0 2447.899902
"1992-03-30" 2436.899902 2453.5 2436.800049 2452.899902 0 2452.899902
"1992-03-31" 2459.399902 2465.600098 2439.800049 2440.100098 0 2440.100098
"1992-04-01" 2384.100098 2413.399902 2384.100098 2408.600098 0 2408.600098
"1992-04-02" 2423.199951 2424.100098 2394.100098 2405.399902 0 2405.399902
"1992-04-03" 2397.899902 2397.899902 2379.5 2382.699951 0 2382.699951
"1992-04-06" 2377.600098 2404.399902 2377.399902 2400.899902 0 2400.899902
"1992-04-07" 2413.199951 2417.699951 2402.199951 2404.199951 0 2404.199951
"1992-04-08" 2374.100098 2403.5 2374.100098 2393.199951 0 2393.199951
"1992-04-09" 2401.699951 2436.5 2401.699951 2436.399902 0 2436.399902
"1992-04-10" 2568.600098 2587 2549.600098 2572.600098 0 2572.600098
"1992-04-13" 2570.899902 2606.5 2570.899902 2591 0 2591
"1992-04-14" 2585.199951 2603.5 2585.199951 2600.5 0 2600.5
"1992-04-15" 2621.600098 2640.199951 2620.199951 2640.199951 0 2640.199951
"1992-04-16" 2667.699951 2673.399902 2635.300049 2638.600098 0 2638.600098
"1992-04-17" 2638.600098 2638.600098 2638.600098 2638.600098 0 2638.600098
"1992-04-20" 2638.600098 2638.600098 2638.600098 2638.600098 0 2638.600098
"1992-04-21" 2617.600098 2627.699951 2615.600098 2625.800049 0 2625.800049
"1992-04-22" 2631.899902 2641.199951 2607.800049 2607.800049 0 2607.800049
"1992-04-23" 2610.600098 2630.100098 2605.699951 2609.800049 0 2609.800049
"1992-04-24" 2610.899902 2643 2598.899902 2643 0 2643
"1992-04-27" 2640.899902 2659.800049 2640.899902 2658.199951 0 2658.199951
"1992-04-28" 2659.5 2659.5 2635.600098 2651 0 2651
"1992-04-29" 2654.399902 2673.5 2650.399902 2664.899902 0 2664.899902
"1992-04-30" 2668.5 2668.5 2641 2654.100098 0 2654.100098
"1992-05-01" 2660.100098 2672.699951 2650.5 2659.800049 0 2659.800049
"1992-05-04" 2659.800049 2659.800049 2659.800049 2659.800049 0 2659.800049
"1992-05-05" 2679.800049 2683 2658.399902 2662.199951 0 2662.199951
"1992-05-06" 2657.100098 2698.699951 2652.699951 2698.699951 0 2698.699951
"1992-05-07" 2703.300049 2714.100098 2697.800049 2701.899902 0 2701.899902
"1992-05-08" 2695.800049 2734.800049 2695.300049 2725.699951 0 2725.699951
"1992-05-11" 2731.300049 2744.5 2730.199951 2737.800049 0 2737.800049
"1992-05-12" 2741.5 2741.5 2718.899902 2722.399902 0 2722.399902
"1992-05-13" 2717.5 2728.100098 2717.5 2720.5 0 2720.5
"1992-05-14" 2721.300049 2734.899902 2692.5 2694.699951 0 2694.699951
"1992-05-15" 2674.100098 2684.600098 2673.899902 2682.600098 0 2682.600098
"1992-05-18" 2679.800049 2704.5 2678.600098 2703.600098 0 2703.600098
"1992-05-19" 2707.199951 2707.5 2693.699951 2700.600098 0 2700.600098
"1992-05-20" 2713.300049 2725 2707.399902 2711.899902 0 2711.899902
"1992-05-21" 2708.800049 2710.100098 2697.800049 2702 0 2702
"1992-05-22" 2704.199951 2715.5 2697.5 2715 0 2715
"1992-05-25" 2715 2715 2715 2715 0 2715
"1992-05-26" 2722 2727.100098 2704.600098 2704.600098 0 2704.600098
"1992-05-27" 2696.600098 2698.600098 2688.399902 2698.600098 0 2698.600098
"1992-05-28" 2697.5 2707 2689.399902 2694.199951 0 2694.199951
"1992-05-29" 2703.800049 2707.699951 2695.300049 2707.600098 0 2707.600098
"1992-06-01" 2697.699951 2703.600098 2692.699951 2697.600098 0 2697.600098
"1992-06-02" 2710.5 2717.399902 2705.5 2705.899902 0 2705.899902
"1992-06-03" 2695 2708.399902 2675.300049 2680.899902 0 2680.899902
"1992-06-04" 2683.600098 2683.600098 2663.600098 2681.899902 0 2681.899902
"1992-06-05" 2679.600098 2682 2664.699951 2668.5 0 2668.5
"1992-06-08" 2661.199951 2661.300049 2645.600098 2645.800049 0 2645.800049
"1992-06-09" 2649.800049 2653.100098 2635.300049 2635.399902 0 2635.399902
"1992-06-10" 2627.100098 2647 2627.100098 2636.100098 0 2636.100098
"1992-06-11" 2627.100098 2631.300049 2610.5 2614.100098 0 2614.100098
"1992-06-12" 2621.600098 2621.699951 2601.399902 2603.699951 0 2603.699951
"1992-06-15" 2588.899902 2601.100098 2577.800049 2593.600098 0 2593.600098
"1992-06-16" 2600.300049 2616.300049 2600.300049 2616.300049 0 2616.300049
"1992-06-17" 2603.5 2606 2595 2598.399902 0 2598.399902
"1992-06-18" 2570.5 2578.399902 2558.600098 2562.699951 0 2562.699951
"1992-06-19" 2574.800049 2590.899902 2573.800049 2584.800049 0 2584.800049
"1992-06-22" 2573 2573 2550.100098 2550.300049 0 2550.300049
"1992-06-23" 2562 2564 2539.600098 2560.600098 0 2560.600098
"1992-06-24" 2558.800049 2559.100098 2527.600098 2532.600098 0 2532.600098
"1992-06-25" 2545.800049 2558.199951 2545.600098 2557.300049 0 2557.300049
"1992-06-26" 2526.100098 2547.100098 2525.100098 2534.100098 0 2534.100098
"1992-06-29" 2532 2548.199951 2515.600098 2515.800049 0 2515.800049
"1992-06-30" 2515.800049 2521.199951 2502.199951 2521.199951 0 2521.199951
"1992-07-01" 2525.600098 2529.399902 2488.100098 2493.899902 0 2493.899902
"1992-07-02" 2504 2505.899902 2471.199951 2476.100098 0 2476.100098
"1992-07-03" 2467.5 2500.100098 2467.5 2497.100098 0 2497.100098
"1992-07-06" 2494.899902 2495.300049 2463 2469 0 2469
"1992-07-07" 2478.5 2494.300049 2467.600098 2493.699951 0 2493.699951
"1992-07-08" 2476.899902 2481.600098 2454.600098 2472.600098 0 2472.600098
"1992-07-09" 2479.199951 2499.199951 2465.699951 2497.899902 0 2497.899902
"1992-07-10" 2504.100098 2507 2489.399902 2490.800049 0 2490.800049
"1992-07-13" 2483.300049 2492.5 2473.699951 2478.300049 0 2478.300049
"1992-07-14" 2472.199951 2484 2461.600098 2484 0 2484
"1992-07-15" 2499.300049 2501.100098 2484.399902 2486.399902 0 2486.399902
"1992-07-16" 2483.800049 2507.100098 2478.399902 2483.399902 0 2483.399902
"1992-07-17" 2483.399902 2483.399902 2430.899902 2431.899902 0 2431.899902
"1992-07-20" 2409.100098 2417.600098 2367.100098 2403.699951 0 2403.699951
"1992-07-21" 2426.199951 2426.600098 2404.199951 2415.600098 0 2415.600098
"1992-07-22" 2407.5 2407.5 2376.800049 2387.899902 0 2387.899902
"1992-07-23" 2389 2399.600098 2374.100098 2399.5 0 2399.5
"1992-07-24" 2398.800049 2399 2361.699951 2377.199951 0 2377.199951
"1992-07-27" 2375.399902 2376.300049 2347.399902 2348 0 2348
"1992-07-28" 2352 2373.399902 2352 2373.399902 0 2373.399902
"1992-07-29" 2397.300049 2424.300049 2386.5 2423.199951 0 2423.199951
"1992-07-30" 2438.199951 2439.699951 2410.300049 2411.600098 0 2411.600098
"1992-07-31" 2411.600098 2411.800049 2396.800049 2399.600098 0 2399.600098
"1992-08-03" 2390.800049 2420.600098 2389 2420.199951 0 2420.199951
"1992-08-04" 2427.899902 2434.800049 2407.5 2407.5 0 2407.5
"1992-08-05" 2401.100098 2401.5 2392.699951 2392.800049 0 2392.800049
"1992-08-06" 2388.600098 2391.600098 2360.699951 2377.600098 0 2377.600098
"1992-08-07" 2368.300049 2368.300049 2344.899902 2350.100098 0 2350.100098
"1992-08-10" 2331 2334 2318 2325.699951 0 2325.699951
"1992-08-11" 2330.899902 2330.899902 2294.699951 2309.600098 0 2309.600098
"1992-08-12" 2316 2326.699951 2299.300049 2303.100098 0 2303.100098
"1992-08-13" 2302.800049 2323.699951 2293.199951 2318 0 2318
"1992-08-14" 2314.5 2358.199951 2311.800049 2356.800049 0 2356.800049
"1992-08-17" 2362.100098 2376.100098 2356.800049 2376.100098 0 2376.100098
"1992-08-18" 2371.699951 2371.699951 2351.899902 2354.699951 0 2354.699951
"1992-08-19" 2352.399902 2367.100098 2344.899902 2363.5 0 2363.5
"1992-08-20" 2357.5 2376.5 2357.100098 2359.399902 0 2359.399902
"1992-08-21" 2362.800049 2376.300049 2362.800049 2365.699951 0 2365.699951
"1992-08-24" 2320.699951 2334.199951 2306 2311.100098 0 2311.100098
"1992-08-25" 2302.300049 2304.199951 2260.600098 2281 0 2281
"1992-08-26" 2290.5 2292.800049 2273.899902 2285 0 2285
"1992-08-27" 2303.399902 2317.5 2300.5 2311.600098 0 2311.600098
"1992-08-28" 2313.600098 2314.600098 2298.399902 2312.600098 0 2312.600098
"1992-08-31" 2312.600098 2312.600098 2312.600098 2312.600098 0 2312.600098
"1992-09-01" 2313 2313.300049 2296.5 2298.399902 0 2298.399902
"1992-09-02" 2291.199951 2314.100098 2282.399902 2313 0 2313
"1992-09-03" 2334.100098 2384.300049 2332.300049 2381.899902 0 2381.899902
"1992-09-04" 2380.5 2396.399902 2352.100098 2362.199951 0 2362.199951
"1992-09-07" 2358.300049 2385.699951 2358.300049 2372.199951 0 2372.199951
"1992-09-08" 2378.399902 2389.100098 2336.800049 2337.699951 0 2337.699951
"1992-09-09" 2322.800049 2335.399902 2321.600098 2327.5 0 2327.5
"1992-09-10" 2333.899902 2343.5 2331.199951 2340.600098 0 2340.600098
"1992-09-11" 2357.5 2373.399902 2346.5 2370.899902 0 2370.899902
"1992-09-14" 2470.399902 2470.399902 2407 2422.100098 0 2422.100098
"1992-09-15" 2416 2416.100098 2367.100098 2370 0 2370
"1992-09-16" 2341.800049 2378.300049 2291.300049 2378.300049 0 2378.300049
"1992-09-17" 2485.100098 2487.699951 2404.100098 2483.899902 0 2483.899902
"1992-09-18" 2483.399902 2577.699951 2483.199951 2567 0 2567
"1992-09-21" 2551.899902 2611.199951 2551.899902 2560.100098 0 2560.100098
"1992-09-22" 2545.699951 2598.399902 2545.199951 2586 0 2586
"1992-09-23" 2579.300049 2603.899902 2567.800049 2580.5 0 2580.5
"1992-09-24" 2584.399902 2621.199951 2584.399902 2621.199951 0 2621.199951
"1992-09-25" 2656.800049 2657.300049 2601 2601 0 2601
"1992-09-28" 2573.5 2582.899902 2559.899902 2560 0 2560
"1992-09-29" 2557.699951 2568.600098 2531.5 2565.5 0 2565.5
"1992-09-30" 2557.100098 2562.199951 2543.399902 2553 0 2553
"1992-10-01" 2558.399902 2587.300049 2552.699951 2572.300049 0 2572.300049
"1992-10-02" 2569.199951 2585 2544.899902 2549.699951 0 2549.699951
"1992-10-05" 2524.399902 2524.399902 2446.100098 2446.300049 0 2446.300049
"1992-10-06" 2484.699951 2488.399902 2467.600098 2488.399902 0 2488.399902
"1992-10-07" 2512.5 2526.899902 2500.399902 2517.100098 0 2517.100098
"1992-10-08" 2522.899902 2547.300049 2521.899902 2538.800049 0 2538.800049
"1992-10-09" 2549.899902 2566.800049 2541 2541.199951 0 2541.199951
"1992-10-12" 2535.600098 2558.899902 2530.5 2557.199951 0 2557.199951
"1992-10-13" 2567.199951 2587.699951 2549.5 2584.699951 0 2584.699951
"1992-10-14" 2583.600098 2586.800049 2562.899902 2574.699951 0 2574.699951
"1992-10-15" 2552.300049 2558 2536.600098 2546.600098 0 2546.600098
"1992-10-16" 2544.399902 2588 2536.100098 2563.899902 0 2563.899902
"1992-10-19" 2555.300049 2563.199951 2542.800049 2562.199951 0 2562.199951
"1992-10-20" 2574.300049 2617.5 2574.300049 2617 0 2617
"1992-10-21" 2636.800049 2660.800049 2636.800049 2645.699951 0 2645.699951
"1992-10-22" 2642.800049 2681.899902 2642.300049 2658.100098 0 2658.100098
"1992-10-23" 2643.199951 2677 2639.899902 2669.699951 0 2669.699951
"1992-10-26" 2670.399902 2675 2656.5 2661.600098 0 2661.600098
"1992-10-27" 2672.600098 2678 2640.899902 2669.800049 0 2669.800049
"1992-10-28" 2666.300049 2666.300049 2643.5 2650.399902 0 2650.399902
"1992-10-29" 2650 2660.5 2628.199951 2642.300049 0 2642.300049
"1992-10-30" 2649.600098 2660.600098 2648 2658.300049 0 2658.300049
"1992-11-02" 2657.100098 2687.800049 2649.100098 2687.800049 0 2687.800049
"1992-11-03" 2712.699951 2713.399902 2697.699951 2705.600098 0 2705.600098
"1992-11-04" 2704.399902 2710.199951 2691.600098 2691.699951 0 2691.699951
"1992-11-05" 2682.699951 2713.300049 2681.399902 2711.100098 0 2711.100098
"1992-11-06" 2714.899902 2715.100098 2701 2702.699951 0 2702.699951
"1992-11-09" 2702.699951 2705.800049 2694.199951 2695.399902 0 2695.399902
"1992-11-10" 2696.100098 2718.100098 2689.600098 2714.600098 0 2714.600098
"1992-11-11" 2719 2720.699951 2695.5 2696.800049 0 2696.800049
"1992-11-12" 2705.699951 2733.800049 2705.699951 2726.399902 0 2726.399902
"1992-11-13" 2717.800049 2718.300049 2696.300049 2697.5 0 2697.5
"1992-11-16" 2688.699951 2694.899902 2678.300049 2679.600098 0 2679.600098
"1992-11-17" 2668.699951 2686.699951 2667.5 2679.199951 0 2679.199951
"1992-11-18" 2679.600098 2706.399902 2670.699951 2704 0 2704
"1992-11-19" 2710.600098 2712.600098 2701.899902 2706.199951 0 2706.199951
"1992-11-20" 2705.100098 2732.899902 2701.899902 2732.399902 0 2732.399902
"1992-11-23" 2730.300049 2745.199951 2719.699951 2722.899902 0 2722.899902
"1992-11-24" 2720.5 2729 2704.600098 2727.100098 0 2727.100098
"1992-11-25" 2727.300049 2728 2708.600098 2709.600098 0 2709.600098
"1992-11-26" 2710.699951 2741.800049 2710.399902 2741.800049 0 2741.800049
"1992-11-27" 2747.100098 2761.899902 2738 2760.100098 0 2760.100098
"1992-11-30" 2760.800049 2784.100098 2759.399902 2778.800049 0 2778.800049
"1992-12-01" 2772 2794.699951 2768.199951 2792 0 2792
"1992-12-02" 2775 2784.300049 2762.100098 2764.100098 0 2764.100098
"1992-12-03" 2758.399902 2777.699951 2758 2771 0 2771
"1992-12-04" 2775.5 2775.5 2753.699951 2759.399902 0 2759.399902
"1992-12-07" 2759.100098 2776 2751.800049 2754.5 0 2754.5
"1992-12-08" 2750.199951 2769.899902 2745.699951 2769.800049 0 2769.800049
"1992-12-09" 2773.800049 2775.100098 2749.399902 2750.699951 0 2750.699951
"1992-12-10" 2740.600098 2749.199951 2725.899902 2726.5 0 2726.5
"1992-12-11" 2716.100098 2720.5 2704.199951 2716.199951 0 2716.199951
"1992-12-14" 2709.800049 2726.100098 2709.800049 2721.800049 0 2721.800049
"1992-12-15" 2717.699951 2723.300049 2710.399902 2717.899902 0 2717.899902
"1992-12-16" 2715.399902 2732.899902 2713.100098 2732.800049 0 2732.800049
"1992-12-17" 2725.399902 2748 2725.399902 2740.300049 0 2740.300049
"1992-12-18" 2743.300049 2789.699951 2743 2789.699951 0 2789.699951
"1992-12-21" 2793.899902 2807.699951 2788.199951 2807.699951 0 2807.699951
"1992-12-22" 2807.399902 2845.600098 2805.399902 2842 0 2842
"1992-12-23" 2841.300049 2841.300049 2818.899902 2827.399902 0 2827.399902
"1992-12-24" 2831.199951 2840.600098 2824.600098 2827.5 0 2827.5
"1992-12-28" 2827.5 2827.5 2827.5 2827.5 0 2827.5
"1992-12-29" 2828.300049 2848.899902 2825.5 2847.800049 0 2847.800049
"1992-12-30" 2836.199951 2844.300049 2829.300049 2832.5 0 2832.5
"1992-12-31" 2839.300049 2846.699951 2839 2846.5 0 2846.5
"1993-01-04" 2841.800049 2867.899902 2830.300049 2861.5 0 2861.5
"1993-01-05" 2860 2870.199951 2830.100098 2833.600098 0 2833.600098
"1993-01-06" 2829 2839.199951 2823.600098 2826 0 2826
"1993-01-07" 2823.600098 2825.5 2805.5 2816.5 0 2816.5
"1993-01-08" 2801.899902 2813.100098 2797.899902 2799.199951 0 2799.199951
"1993-01-11" 2800.699951 2801.399902 2761.5 2773.399902 0 2773.399902
"1993-01-12" 2774.100098 2778.399902 2757.399902 2757.899902 0 2757.899902
"1993-01-13" 2759.699951 2768.300049 2740.699951 2745.300049 0 2745.300049
"1993-01-14" 2751.800049 2771.300049 2751.800049 2759.199951 0 2759.199951
"1993-01-15" 2756.199951 2768.399902 2749.399902 2765.100098 0 2765.100098
"1993-01-18" 2766.600098 2775.600098 2757.399902 2763.100098 0 2763.100098
"1993-01-19" 2756 2759.300049 2735.899902 2737.600098 0 2737.600098
"1993-01-20" 2730.699951 2748.699951 2727.600098 2748.699951 0 2748.699951
"1993-01-21" 2751.699951 2773.699951 2745.5 2773.300049 0 2773.300049
"1993-01-22" 2776.100098 2794.600098 2773.399902 2781.199951 0 2781.199951
"1993-01-25" 2780.300049 2783.100098 2763.899902 2771.899902 0 2771.899902
"1993-01-26" 2776.699951 2836.199951 2772.899902 2835.699951 0 2835.699951
"1993-01-27" 2842.899902 2853.899902 2829.600098 2832.5 0 2832.5
"1993-01-28" 2820.899902 2836 2815.699951 2816.899902 0 2816.899902
"1993-01-29" 2820.899902 2821.100098 2798.199951 2807.199951 0 2807.199951
"1993-02-01" 2821.899902 2854.5 2821.899902 2851.600098 0 2851.600098
"1993-02-02" 2849.399902 2859.699951 2829.699951 2834.399902 0 2834.399902
"1993-02-03" 2833.399902 2873.800049 2832.5 2873.800049 0 2873.800049
"1993-02-04" 2898.100098 2900.100098 2865.399902 2865.899902 0 2865.899902
"1993-02-05" 2867.300049 2883.5 2853.600098 2862.899902 0 2862.899902
"1993-02-08" 2864.800049 2881.100098 2863.699951 2870 0 2870
"1993-02-09" 2871.5 2871.699951 2823 2831.300049 0 2831.300049
"1993-02-10" 2824.899902 2832.399902 2810.199951 2816.399902 0 2816.399902
"1993-02-11" 2830 2840.699951 2820 2834.300049 0 2834.300049
"1993-02-12" 2835.600098 2854.800049 2814.100098 2843 0 2843
"1993-02-15" 2839.199951 2854.699951 2837 2845.899902 0 2845.899902
"1993-02-16" 2847 2852 2808 2812.199951 0 2812.199951
"1993-02-17" 2794.199951 2820.800049 2794.199951 2814 0 2814
"1993-02-18" 2823.800049 2852.100098 2823.800049 2837.699951 0 2837.699951
"1993-02-19" 2831.600098 2845.600098 2831.600098 2840 0 2840
"1993-02-22" 2832.199951 2842.300049 2832.199951 2838.300049 0 2838.300049
"1993-02-23" 2842 2852.5 2813.399902 2818 0 2818
"1993-02-24" 2818.899902 2821.699951 2810.100098 2817 0 2817
"1993-02-25" 2828.300049 2829.300049 2809.399902 2828.699951 0 2828.699951
"1993-02-26" 2836.899902 2873.300049 2834.600098 2868 0 2868
"1993-03-01" 2861.899902 2884.899902 2858.300049 2882.600098 0 2882.600098
"1993-03-02" 2880.800049 2883 2871.699951 2882.300049 0 2882.300049
"1993-03-03" 2904.899902 2922 2897.600098 2918.600098 0 2918.600098
"1993-03-04" 2909.699951 2922.5 2902.5 2904.800049 0 2904.800049
"1993-03-05" 2911.800049 2925 2907.699951 2922.100098 0 2922.100098
"1993-03-08" 2923.899902 2958.300049 2923.800049 2957.300049 0 2957.300049
"1993-03-09" 2980.899902 2980.899902 2946.100098 2949.899902 0 2949.899902
"1993-03-10" 2950.399902 2961.800049 2944.399902 2956.699951 0 2956.699951
"1993-03-11" 2958.399902 2958.399902 2942.699951 2953.399902 0 2953.399902
"1993-03-12" 2933.699951 2937.699951 2904.800049 2915.899902 0 2915.899902
"1993-03-15" 2909 2928.199951 2908.699951 2922.399902 0 2922.399902
"1993-03-16" 2924.5 2930.399902 2908.300049 2919.300049 0 2919.300049
"1993-03-17" 2902.5 2902.5 2883.100098 2889.899902 0 2889.899902
"1993-03-18" 2889.899902 2896.699951 2879.600098 2879.699951 0 2879.699951
"1993-03-19" 2876.899902 2903.600098 2868.199951 2900.100098 0 2900.100098
"1993-03-22" 2898.600098 2898.600098 2858.699951 2863.899902 0 2863.899902
"1993-03-23" 2868.899902 2873.399902 2851 2861.100098 0 2861.100098
"1993-03-24" 2857.5 2860.800049 2843.699951 2860.600098 0 2860.600098
"1993-03-25" 2860.5 2861.699951 2833.399902 2852.800049 0 2852.800049
"1993-03-26" 2865 2873.699951 2852.699951 2852.899902 0 2852.899902
"1993-03-29" 2836.800049 2848.399902 2833 2846.5 0 2846.5
"1993-03-30" 2859.699951 2864.300049 2850 2861 0 2861
"1993-03-31" 2868.300049 2886.300049 2867.899902 2878.699951 0 2878.699951
"1993-04-01" 2871.300049 2887.899902 2871.300049 2878.399902 0 2878.399902
"1993-04-02" 2870.800049 2897.5 2864.5 2869.899902 0 2869.899902
"1993-04-05" 2846.699951 2855.100098 2835.100098 2838.800049 0 2838.800049
"1993-04-06" 2848.300049 2850.100098 2828.600098 2832.199951 0 2832.199951
"1993-04-07" 2831.5 2837 2800.600098 2822.100098 0 2822.100098
"1993-04-08" 2827.199951 2827.199951 2816.100098 2821.800049 0 2821.800049
"1993-04-09" 2821.800049 2821.800049 2821.800049 2821.800049 0 2821.800049
"1993-04-12" 2821.800049 2821.800049 2821.800049 2821.800049 0 2821.800049
"1993-04-13" 2824.300049 2848 2824.300049 2846.800049 0 2846.800049
"1993-04-14" 2853.399902 2855.899902 2838.300049 2842.100098 0 2842.100098
"1993-04-15" 2847.100098 2854.100098 2839 2839.699951 0 2839.699951
"1993-04-16" 2838 2839.5 2817.100098 2824.399902 0 2824.399902
"1993-04-19" 2822.800049 2844.199951 2822.800049 2830 0 2830
"1993-04-20" 2830 2856.199951 2830 2856.100098 0 2856.100098
"1993-04-21" 2863 2875.199951 2862.899902 2869.600098 0 2869.600098
"1993-04-22" 2872.800049 2881.199951 2868.5 2881.100098 0 2881.100098
"1993-04-23" 2871.899902 2871.899902 2843.399902 2843.800049 0 2843.800049
"1993-04-26" 2841.800049 2844.300049 2822 2822.300049 0 2822.300049
"1993-04-27" 2813.5 2832.699951 2811.800049 2832.699951 0 2832.699951
"1993-04-28" 2843.399902 2844.199951 2787.100098 2797.300049 0 2797.300049
"1993-04-29" 2794.300049 2794.300049 2773.699951 2786.800049 0 2786.800049
"1993-04-30" 2793.800049 2813.600098 2793.600098 2813.100098 0 2813.100098
"1993-05-03" 2813.100098 2813.100098 2813.100098 2813.100098 0 2813.100098
"1993-05-04" 2820.300049 2822.899902 2812 2812.600098 0 2812.600098
"1993-05-05" 2808.899902 2809.699951 2786.399902 2796.5 0 2796.5
"1993-05-06" 2801.199951 2806 2783.899902 2786.300049 0 2786.300049
"1993-05-07" 2780.699951 2793.699951 2772.199951 2793.699951 0 2793.699951
"1993-05-10" 2793.5 2829.800049 2793.5 2829.800049 0 2829.800049
"1993-05-11" 2827.5 2836.100098 2823.600098 2836.100098 0 2836.100098
"1993-05-12" 2844.399902 2861.800049 2844.399902 2860.800049 0 2860.800049
"1993-05-13" 2863.899902 2867.399902 2849.300049 2849.300049 0 2849.300049
"1993-05-14" 2841.899902 2848.899902 2838.100098 2847 0 2847
"1993-05-17" 2847 2858.699951 2840.5 2858.100098 0 2858.100098
"1993-05-18" 2863.699951 2869.199951 2845.899902 2847.300049 0 2847.300049
"1993-05-19" 2846 2848 2817.699951 2819.699951 0 2819.699951
"1993-05-20" 2831.699951 2832.800049 2814.600098 2816.800049 0 2816.800049
"1993-05-21" 2822.800049 2823.5 2801.100098 2812.199951 0 2812.199951
"1993-05-24" 2812.399902 2825.600098 2804.300049 2825.600098 0 2825.600098
"1993-05-25" 2828.199951 2837.699951 2828.199951 2837.699951 0 2837.699951
"1993-05-26" 2838.899902 2846.899902 2832.5 2846.899902 0 2846.899902
"1993-05-27" 2850.300049 2860.5 2844.100098 2855.300049 0 2855.300049
"1993-05-28" 2854.600098 2855.5 2838.899902 2840.699951 0 2840.699951
"1993-05-31" 2840.699951 2840.699951 2840.699951 2840.699951 0 2840.699951
"1993-06-01" 2836.100098 2849.199951 2836.100098 2849.199951 0 2849.199951
"1993-06-02" 2858.399902 2868.699951 2858.399902 2863 0 2863
"1993-06-03" 2857.300049 2857.800049 2844.899902 2852.800049 0 2852.800049
"1993-06-04" 2851.600098 2854.600098 2829.800049 2829.899902 0 2829.899902
"1993-06-07" 2830.399902 2849.800049 2830.100098 2844.800049 0 2844.800049
"1993-06-08" 2844.800049 2854.899902 2842.399902 2844.399902 0 2844.399902
"1993-06-09" 2838.199951 2868.199951 2838.100098 2866.899902 0 2866.899902
"1993-06-10" 2870.800049 2870.899902 2854.199951 2860 0 2860
"1993-06-11" 2850 2864.800049 2849.199951 2861.800049 0 2861.800049
"1993-06-14" 2863.100098 2891.600098 2863 2885.5 0 2885.5
"1993-06-15" 2884.300049 2886 2869.699951 2870 0 2870
"1993-06-16" 2868.199951 2888.300049 2868.100098 2883 0 2883
"1993-06-17" 2885.600098 2889.199951 2874.600098 2875.699951 0 2875.699951
"1993-06-18" 2878.5 2887.600098 2877.800049 2879.399902 0 2879.399902
"1993-06-21" 2868.300049 2903.399902 2868.300049 2903.399902 0 2903.399902
"1993-06-22" 2912.899902 2917.199951 2905.300049 2907.600098 0 2907.600098
"1993-06-23" 2906.199951 2917 2899.199951 2900.699951 0 2900.699951
"1993-06-24" 2888.600098 2897.699951 2887.899902 2894.699951 0 2894.699951
"1993-06-25" 2893.699951 2894.300049 2883.199951 2887.5 0 2887.5
"1993-06-28" 2892 2903.800049 2891.800049 2897 0 2897
"1993-06-29" 2904.300049 2905 2883.100098 2886 0 2886
"1993-06-30" 2884 2900 2884 2900 0 2900
"1993-07-01" 2901.5 2906.699951 2888.699951 2888.800049 0 2888.800049
"1993-07-02" 2880.199951 2880.199951 2857 2857.699951 0 2857.699951
"1993-07-05" 2853.199951 2853.199951 2835.800049 2838.5 0 2838.5
"1993-07-06" 2843.100098 2851.399902 2842.800049 2848.100098 0 2848.100098
"1993-07-07" 2841.600098 2848.300049 2829.199951 2848.300049 0 2848.300049
"1993-07-08" 2851.300049 2855.699951 2842.199951 2845.899902 0 2845.899902
"1993-07-09" 2853.399902 2858.199951 2843.100098 2843.199951 0 2843.199951
"1993-07-12" 2842.699951 2851.399902 2827.100098 2830.899902 0 2830.899902
"1993-07-13" 2832.800049 2837.399902 2827.5 2837.100098 0 2837.100098
"1993-07-14" 2832.800049 2835 2826.699951 2832.300049 0 2832.300049
"1993-07-15" 2834.399902 2837.899902 2830.100098 2831.699951 0 2831.699951
"1993-07-16" 2831.100098 2833 2822.399902 2833 0 2833
"1993-07-19" 2826.399902 2846.699951 2826.399902 2842.899902 0 2842.899902
"1993-07-20" 2846.199951 2849 2818.600098 2823.899902 0 2823.899902
"1993-07-21" 2827.199951 2827.199951 2801.800049 2814.100098 0 2814.100098
"1993-07-22" 2818.199951 2820.899902 2811.899902 2820.100098 0 2820.100098
"1993-07-23" 2801.199951 2832 2801.199951 2827.699951 0 2827.699951
"1993-07-26" 2831.199951 2846 2831.199951 2844.199951 0 2844.199951
"1993-07-27" 2852.300049 2880.100098 2852.300049 2879.399902 0 2879.399902
"1993-07-28" 2881.800049 2895.699951 2880.800049 2884.199951 0 2884.199951
"1993-07-29" 2884 2917.600098 2884 2917.600098 0 2917.600098
"1993-07-30" 2917.899902 2939.5 2912.100098 2926.5 0 2926.5
"1993-08-02" 2920 2954.5 2919.5 2941.699951 0 2941.699951
"1993-08-03" 2942 2947.300049 2936.699951 2945 0 2945
"1993-08-04" 2946.300049 2946.300049 2930.800049 2941.300049 0 2941.300049
"1993-08-05" 2932.199951 2943.399902 2925.699951 2943.399902 0 2943.399902
"1993-08-06" 2948.800049 2974.399902 2948.800049 2969.800049 0 2969.800049
"1993-08-09" 2973.399902 2986.800049 2973.399902 2986.399902 0 2986.399902
"1993-08-10" 2990 2991.600098 2971.600098 2971.600098 0 2971.600098
"1993-08-11" 2969.899902 3010.100098 2964.5 3006.100098 0 3006.100098
"1993-08-12" 3005.600098 3022.399902 3004.300049 3009.100098 0 3009.100098
"1993-08-13" 3001.899902 3010.199951 2992.5 3010.100098 0 3010.100098
"1993-08-16" 3002 3016.600098 3002 3008.300049 0 3008.300049
"1993-08-17" 3013.5 3025 3001.800049 3025 0 3025
"1993-08-18" 3034.600098 3076.199951 3034.600098 3073.600098 0 3073.600098
"1993-08-19" 3076.5 3089.199951 3054.800049 3065.5 0 3065.5
"1993-08-20" 3065.699951 3077.699951 3056.5 3057.600098 0 3057.600098
"1993-08-23" 3050.199951 3056.399902 3035.600098 3042 0 3042
"1993-08-24" 3046.899902 3058.399902 3046.899902 3049.300049 0 3049.300049
"1993-08-25" 3058.600098 3081.800049 3058.5 3079.199951 0 3079.199951
"1993-08-26" 3084.300049 3085 3058.600098 3079.199951 0 3079.199951
"1993-08-27" 3085.600098 3103.699951 3085.600098 3100.600098 0 3100.600098
"1993-08-30" 3100.600098 3100.600098 3100.600098 3100.600098 0 3100.600098
"1993-08-31" 3105.800049 3115.100098 3096.600098 3100 0 3100
"1993-09-01" 3099.5 3099.5 3070.300049 3085.100098 0 3085.100098
"1993-09-02" 3084.199951 3094 3072.199951 3072.600098 0 3072.600098
"1993-09-03" 3064.5 3075.800049 3057.199951 3057.300049 0 3057.300049
"1993-09-06" 3052.800049 3059.699951 3049.699951 3059 0 3059
"1993-09-07" 3060.600098 3063.399902 3036 3038.600098 0 3038.600098
"1993-09-08" 3022.199951 3037.600098 3022.100098 3035.399902 0 3035.399902
"1993-09-09" 3030.699951 3045.100098 3024.600098 3031.199951 0 3031.199951
"1993-09-10" 3033.600098 3041.100098 3031.399902 3037 0 3037
"1993-09-13" 3039.899902 3041.600098 3017.699951 3024.800049 0 3024.800049
"1993-09-14" 3021.600098 3035.300049 3014.300049 3028 0 3028
"1993-09-15" 3031.5 3032.600098 2986 2989.399902 0 2989.399902
"1993-09-16" 2993.600098 3004 2985.100098 3003.899902 0 3003.899902
"1993-09-17" 3003.199951 3020.399902 2991.399902 3005.5 0 3005.5
"1993-09-20" 3001.399902 3005.600098 2987.5 3004.5 0 3004.5
"1993-09-21" 2995.600098 3004.699951 2990 3001.600098 0 3001.600098
"1993-09-22" 2991.699951 3007.5 2975 3007.5 0 3007.5
"1993-09-23" 3016.399902 3018.399902 2998.5 3001.300049 0 3001.300049
"1993-09-24" 3004.800049 3009.699951 3002.199951 3005.199951 0 3005.199951
"1993-09-27" 3001.199951 3029.899902 3001.100098 3026.300049 0 3026.300049
"1993-09-28" 3026.300049 3045.399902 3023.199951 3036.899902 0 3036.899902
"1993-09-29" 3032.199951 3038.699951 3022.600098 3030.100098 0 3030.100098
"1993-09-30" 3037.199951 3043.5 3034.699951 3037.5 0 3037.5
"1993-10-01" 3039 3040.300049 3026.800049 3037.5 0 3037.5
"1993-10-04" 3033 3069 3033 3067.699951 0 3067.699951
"1993-10-05" 3069.800049 3096.399902 3069.800049 3085.199951 0 3085.199951
"1993-10-06" 3090.300049 3116.300049 3090.300049 3100.800049 0 3100.800049
"1993-10-07" 3101.199951 3110.600098 3088.699951 3092.399902 0 3092.399902
"1993-10-08" 3089.399902 3108.600098 3084.100098 3108.600098 0 3108.600098
"1993-10-11" 3107.5 3117.100098 3098 3102.199951 0 3102.199951
"1993-10-12" 3103.600098 3115.199951 3093 3094.699951 0 3094.699951
"1993-10-13" 3091.699951 3095.800049 3071.199951 3080.899902 0 3080.899902
"1993-10-14" 3084.199951 3086.300049 3067.5 3086.300049 0 3086.300049
"1993-10-15" 3104.899902 3126.699951 3100.899902 3120.800049 0 3120.800049
"1993-10-18" 3126.5 3142.800049 3126.399902 3137.600098 0 3137.600098
"1993-10-19" 3140.899902 3140.899902 3123.800049 3129.600098 0 3129.600098
"1993-10-20" 3126.100098 3156.899902 3123.899902 3156.300049 0 3156.300049
"1993-10-21" 3161.800049 3188.300049 3149.300049 3188.300049 0 3188.300049
"1993-10-22" 3194.100098 3199.199951 3185.699951 3199 0 3199
"1993-10-25" 3195.199951 3195.199951 3176.199951 3184.800049 0 3184.800049
"1993-10-26" 3191.300049 3193.600098 3164.800049 3165.300049 0 3165.300049
"1993-10-27" 3162.899902 3171.100098 3152.199951 3154.300049 0 3154.300049
"1993-10-28" 3152.5 3166.899902 3146.5 3163 0 3163
"1993-10-29" 3165.5 3172.300049 3162 3171 0 3171
"1993-11-01" 3170.699951 3170.699951 3147.899902 3164.399902 0 3164.399902
"1993-11-02" 3174.899902 3176.199951 3160.800049 3164.100098 0 3164.100098
"1993-11-03" 3159.5 3164.600098 3155.5 3162.300049 0 3162.300049
"1993-11-04" 3142.699951 3157.600098 3133.899902 3149 0 3149
"1993-11-05" 3127.800049 3127.800049 3083.300049 3085.600098 0 3085.600098
"1993-11-08" 3090.600098 3096.5 3065.100098 3077.600098 0 3077.600098
"1993-11-09" 3081.699951 3096 3072.199951 3096 0 3096
"1993-11-10" 3087.600098 3115 3080.699951 3098.5 0 3098.5
"1993-11-11" 3108.699951 3111.5 3099.699951 3099.699951 0 3099.699951
"1993-11-12" 3086.800049 3099.300049 3074.899902 3099.100098 0 3099.100098
"1993-11-15" 3095.199951 3109.399902 3092.100098 3093.300049 0 3093.300049
"1993-11-16" 3084 3108.100098 3082.899902 3097.5 0 3097.5
"1993-11-17" 3106.199951 3126.100098 3099 3120 0 3120
"1993-11-18" 3130.5 3138.300049 3119.5 3125.5 0 3125.5
"1993-11-19" 3120.800049 3120.899902 3104.199951 3108 0 3108
"1993-11-22" 3100.600098 3100.699951 3069.199951 3070.600098 0 3070.600098
"1993-11-23" 3060.100098 3090.100098 3050.600098 3069.300049 0 3069.300049
"1993-11-24" 3068.699951 3076.300049 3061.399902 3067.199951 0 3067.199951
"1993-11-25" 3063.5 3093.100098 3063 3093.100098 0 3093.100098
"1993-11-26" 3098.899902 3123.399902 3094.699951 3111.399902 0 3111.399902
"1993-11-29" 3106.100098 3144.100098 3106 3135.800049 0 3135.800049
"1993-11-30" 3139.100098 3168.699951 3139.100098 3166.899902 0 3166.899902
"1993-12-01" 3197 3250.100098 3190.300049 3233.199951 0 3233.199951
"1993-12-02" 3235.399902 3258.300049 3223.899902 3223.899902 0 3223.899902
"1993-12-03" 3214.399902 3240.800049 3212.199951 3234.199951 0 3234.199951
"1993-12-06" 3229.899902 3243.600098 3224.300049 3237.300049 0 3237.300049
"1993-12-07" 3236.600098 3241.600098 3218.399902 3237.300049 0 3237.300049
"1993-12-08" 3234.100098 3279.5 3233.899902 3277.399902 0 3277.399902
"1993-12-09" 3284.100098 3300.100098 3263.600098 3271.600098 0 3271.600098
"1993-12-10" 3266 3282.399902 3254.899902 3261.300049 0 3261.300049
"1993-12-13" 3258.399902 3269.100098 3248.600098 3254.600098 0 3254.600098
"1993-12-14" 3261.699951 3277.600098 3243.300049 3248.399902 0 3248.399902
"1993-12-15" 3247.699951 3282.5 3247.699951 3278.800049 0 3278.800049
"1993-12-16" 3294 3313.600098 3292.699951 3311.199951 0 3311.199951
"1993-12-17" 3329.699951 3350.800049 3329.699951 3337.100098 0 3337.100098
"1993-12-20" 3340.300049 3369 3339 3364.899902 0 3364.899902
"1993-12-21" 3366.5 3378.600098 3339.899902 3342.399902 0 3342.399902
"1993-12-22" 3335 3359.100098 3333.100098 3355.699951 0 3355.699951
"1993-12-23" 3373.800049 3400.300049 3373.800049 3396.5 0 3396.5
"1993-12-24" 3396.5 3412.399902 3396.5 3412.300049 0 3412.300049
"1993-12-27" 3412.300049 3412.300049 3412.300049 3412.300049 0 3412.300049
"1993-12-28" 3412.300049 3412.300049 3412.300049 3412.300049 0 3412.300049
"1993-12-29" 3427.899902 3474.199951 3427.899902 3462 0 3462
"1993-12-30" 3474.800049 3480.800049 3428.600098 3428.800049 0 3428.800049
"1993-12-31" 3427.800049 3445.300049 3416.600098 3418.399902 0 3418.399902
"1994-01-03" 3418.399902 3418.399902 3418.399902 3418.399902 0 3418.399902
"1994-01-04" 3427.199951 3427.899902 3380.399902 3408.5 0 3408.5
"1994-01-05" 3417.5 3419.399902 3379.100098 3379.199951 0 3379.199951
"1994-01-06" 3355.300049 3407.699951 3355.300049 3403 0 3403
"1994-01-07" 3401.399902 3446.800049 3398.699951 3446 0 3446
"1994-01-10" 3465.699951 3468.100098 3430 3440.600098 0 3440.600098
"1994-01-11" 3442.5 3442.5 3413.5 3413.800049 0 3413.800049
"1994-01-12" 3394.800049 3402.399902 3372 3372 0 3372
"1994-01-13" 3380.699951 3383.300049 3356.899902 3360 0 3360
"1994-01-14" 3370.899902 3405.600098 3369.399902 3400.600098 0 3400.600098
"1994-01-17" 3405.399902 3421.100098 3397.399902 3407.800049 0 3407.800049
"1994-01-18" 3416.5 3439.600098 3410 3437 0 3437
"1994-01-19" 3451.199951 3484.5 3451.199951 3475.100098 0 3475.100098
"1994-01-20" 3463.199951 3476 3458.899902 3470 0 3470
"1994-01-21" 3477.5 3496.100098 3463.300049 3484.199951 0 3484.199951
"1994-01-24" 3486.699951 3487.399902 3462.300049 3481.399902 0 3481.399902
"1994-01-25" 3484.899902 3486.300049 3444 3444 0 3444
"1994-01-26" 3436.199951 3450.300049 3432.800049 3436.100098 0 3436.100098
"1994-01-27" 3442.300049 3444.399902 3425.399902 3427.300049 0 3427.300049
"1994-01-28" 3412.5 3448.399902 3403.300049 3447.399902 0 3447.399902
"1994-01-31" 3458.100098 3491.800049 3458.100098 3491.800049 0 3491.800049
"1994-02-01" 3511.399902 3514.300049 3471 3481.5 0 3481.5
"1994-02-02" 3471.199951 3520.399902 3467.800049 3520.300049 0 3520.300049
"1994-02-03" 3537.199951 3539.199951 3490.800049 3491.5 0 3491.5
"1994-02-04" 3499.600098 3499.899902 3471.600098 3475.399902 0 3475.399902
"1994-02-07" 3405.699951 3419.100098 3382 3419.100098 0 3419.100098
"1994-02-08" 3446.399902 3471.699951 3424.199951 3440.199951 0 3440.199951
"1994-02-09" 3423.399902 3435.100098 3403.699951 3429.100098 0 3429.100098
"1994-02-10" 3445 3446.100098 3400.300049 3407 0 3407
"1994-02-11" 3382.600098 3388.300049 3349.300049 3378.899902 0 3378.899902
"1994-02-14" 3373.199951 3379.800049 3350.199951 3363.5 0 3363.5
"1994-02-15" 3367 3393.199951 3367 3393.199951 0 3393.199951
"1994-02-16" 3399.800049 3423.199951 3394 3417.699951 0 3417.699951
"1994-02-17" 3423.600098 3437.600098 3404.5 3425.300049 0 3425.300049
"1994-02-18" 3405.600098 3414.300049 3382.199951 3382.600098 0 3382.600098
"1994-02-21" 3353.5 3371.899902 3347.899902 3350.300049 0 3350.300049
"1994-02-22" 3353.699951 3357.399902 3320.300049 3333.699951 0 3333.699951
"1994-02-23" 3339.800049 3355 3335.899902 3341.899902 0 3341.899902
"1994-02-24" 3324 3324 3265.800049 3267.5 0 3267.5
"1994-02-25" 3250.899902 3283.300049 3243.399902 3281.199951 0 3281.199951
"1994-02-28" 3287.399902 3328.100098 3287.399902 3328.100098 0 3328.100098
"1994-03-01" 3322.899902 3328.800049 3270.600098 3270.600098 0 3270.600098
"1994-03-02" 3255.300049 3255.300049 3195.699951 3248.100098 0 3248.100098
"1994-03-03" 3278.600098 3278.600098 3230.899902 3246.5 0 3246.5
"1994-03-04" 3254.899902 3278.399902 3249.300049 3278 0 3278
"1994-03-07" 3287 3310.699951 3287 3305.899902 0 3305.899902
"1994-03-08" 3314 3316.100098 3264.300049 3264.399902 0 3264.399902
"1994-03-09" 3264.199951 3270.5 3246.699951 3246.699951 0 3246.699951
"1994-03-10" 3254.100098 3264 3233.899902 3233.899902 0 3233.899902
"1994-03-11" 3213 3227.399902 3190.100098 3191.899902 0 3191.899902
"1994-03-14" 3203 3236.100098 3203 3233.399902 0 3233.399902
"1994-03-15" 3231 3269.5 3230.600098 3267.399902 0 3267.399902
"1994-03-16" 3262.300049 3265.699951 3242.300049 3242.899902 0 3242.899902
"1994-03-17" 3248.699951 3262.899902 3248.399902 3255.699951 0 3255.699951
"1994-03-18" 3245.800049 3246.5 3197.699951 3218.100098 0 3218.100098
"1994-03-21" 3212.699951 3213.899902 3197 3198 0 3198
"1994-03-22" 3206.899902 3220.100098 3186.899902 3201.5 0 3201.5
"1994-03-23" 3213.699951 3224.600098 3153.5 3155.300049 0 3155.300049
"1994-03-24" 3145.600098 3155.300049 3111.800049 3121.699951 0 3121.699951
"1994-03-25" 3118.100098 3133.5 3088.5 3129 0 3129
"1994-03-28" 3110.699951 3150.199951 3110.699951 3129.5 0 3129.5
"1994-03-29" 3136.300049 3144.899902 3121.300049 3123.399902 0 3123.399902
"1994-03-30" 3086.800049 3117.699951 3076.899902 3092.399902 0 3092.399902
"1994-03-31" 3071.5 3093.399902 3061.899902 3086.399902 0 3086.399902
"1994-04-01" 3086.399902 3086.399902 3086.399902 3086.399902 0 3086.399902
"1994-04-04" 3086.399902 3086.399902 3086.399902 3086.399902 0 3086.399902
"1994-04-05" 3060.899902 3116.199951 3047 3116.199951 0 3116.199951
"1994-04-06" 3142.800049 3145.399902 3129.600098 3131.5 0 3131.5
"1994-04-07" 3133.399902 3143.5 3117 3129 0 3129
"1994-04-08" 3137.800049 3138 3118.800049 3120.800049 0 3120.800049
"1994-04-11" 3114.600098 3149.5 3113.699951 3149.399902 0 3149.399902
"1994-04-12" 3170.899902 3180.699951 3159 3159.100098 0 3159.100098
"1994-04-13" 3160 3165.199951 3144.800049 3145.800049 0 3145.800049
"1994-04-14" 3133.800049 3141.5 3113.199951 3131.699951 0 3131.699951
"1994-04-15" 3139.199951 3168.600098 3134.300049 3168.300049 0 3168.300049
"1994-04-18" 3185.399902 3191.399902 3137.699951 3138.199951 0 3138.199951
"1994-04-19" 3132.399902 3145.5 3113.699951 3128 0 3128
"1994-04-20" 3129.399902 3138.5 3096.899902 3098.300049 0 3098.300049
"1994-04-21" 3090.600098 3102.399902 3090.100098 3101.199951 0 3101.199951
"1994-04-22" 3129.800049 3136.5 3115.899902 3133.699951 0 3133.699951
"1994-04-25" 3134.399902 3134.399902 3106.100098 3106.100098 0 3106.100098
"1994-04-26" 3125.199951 3137.699951 3118.899902 3125.300049 0 3125.300049
"1994-04-27" 3125.199951 3150 3125.199951 3150 0 3150
"1994-04-28" 3154.899902 3167.300049 3129.199951 3129.899902 0 3129.899902
"1994-04-29" 3118.100098 3130 3105.600098 3125.300049 0 3125.300049
"1994-05-02" 3125.300049 3125.300049 3125.300049 3125.300049 0 3125.300049
"1994-05-03" 3131.899902 3133 3095.800049 3100 0 3100
"1994-05-04" 3094.399902 3094.399902 3067.600098 3070.5 0 3070.5
"1994-05-05" 3067.899902 3106.300049 3056.199951 3106 0 3106
"1994-05-06" 3110.899902 3121.600098 3092.300049 3106 0 3106
"1994-05-09" 3097.100098 3099.699951 3080.699951 3097.800049 0 3097.800049
"1994-05-10" 3097.399902 3138.699951 3097.399902 3136.300049 0 3136.300049
"1994-05-11" 3147.699951 3147.699951 3122.100098 3130.5 0 3130.5
"1994-05-12" 3107 3138.800049 3105.300049 3137.800049 0 3137.800049
"1994-05-13" 3141.5 3141.899902 3116.199951 3119.199951 0 3119.199951
"1994-05-16" 3112.899902 3133.600098 3112.5 3115.600098 0 3115.600098
"1994-05-17" 3109.300049 3125.199951 3106.800049 3123.5 0 3123.5
"1994-05-18" 3155 3157.5 3115.800049 3116.5 0 3116.5
"1994-05-19" 3120.800049 3131.100098 3118.199951 3122.800049 0 3122.800049
"1994-05-20" 3139.5 3139.699951 3125 3127.300049 0 3127.300049
"1994-05-23" 3129.5 3129.899902 3106.399902 3108.399902 0 3108.399902
"1994-05-24" 3103.899902 3105.699951 3086.100098 3089.100098 0 3089.100098
"1994-05-25" 3091.300049 3091.899902 3011.300049 3020.699951 0 3020.699951
"1994-05-26" 3031.199951 3031.199951 3004.699951 3019.699951 0 3019.699951
"1994-05-27" 3029.5 3033.699951 2959.5 2966.399902 0 2966.399902
"1994-05-30" 2966.399902 2966.399902 2966.399902 2966.399902 0 2966.399902
"1994-05-31" 2976.399902 2976.399902 2925 2970.5 0 2970.5
"1994-06-01" 2984.199951 2985.899902 2931.5 2931.899902 0 2931.899902
"1994-06-02" 2943 2980.800049 2942.199951 2980.800049 0 2980.800049
"1994-06-03" 2985.399902 3004.399902 2968.399902 2997.800049 0 2997.800049
"1994-06-06" 2994.699951 3016.100098 2994.699951 3009.399902 0 3009.399902
"1994-06-07" 3006.199951 3014.800049 2993.899902 3004.800049 0 3004.800049
"1994-06-08" 3004.399902 3043.199951 3003.600098 3038.199951 0 3038.199951
"1994-06-09" 3039.300049 3044.300049 3025.600098 3028.899902 0 3028.899902
"1994-06-10" 3021.600098 3055.899902 3021.300049 3055.899902 0 3055.899902
"1994-06-13" 3059.199951 3059.199951 3010.300049 3016.300049 0 3016.300049
"1994-06-14" 3012.100098 3039.800049 3004.399902 3039.600098 0 3039.600098
"1994-06-15" 3044.899902 3050.399902 3035.399902 3045.800049 0 3045.800049
"1994-06-16" 3032.100098 3035 3025.399902 3030.100098 0 3030.100098
"1994-06-17" 3039.300049 3049.699951 3017 3022.899902 0 3022.899902
"1994-06-20" 2989.899902 2989.899902 2937.600098 2971.100098 0 2971.100098
"1994-06-21" 2972.199951 2977.199951 2936.699951 2940.199951 0 2940.199951
"1994-06-22" 2934.100098 2960.399902 2934.100098 2960.399902 0 2960.399902
"1994-06-23" 2978.399902 2979.399902 2936.5 2942.399902 0 2942.399902
"1994-06-24" 2919.399902 2919.5 2874.699951 2876.600098 0 2876.600098
"1994-06-27" 2844.699951 2902.199951 2844.699951 2899.899902 0 2899.899902
"1994-06-28" 2926.600098 2926.899902 2906.399902 2909 0 2909
"1994-06-29" 2899 2948.100098 2899 2946.300049 0 2946.300049
"1994-06-30" 2956.199951 2961.899902 2910.600098 2919.199951 0 2919.199951
"1994-07-01" 2914.100098 2939.100098 2906.199951 2936.399902 0 2936.399902
"1994-07-04" 2938.300049 2974.899902 2938.300049 2970.399902 0 2970.399902
"1994-07-05" 2972.699951 2978.199951 2945.300049 2965 0 2965
"1994-07-06" 2956.699951 2966.800049 2942.899902 2946.699951 0 2946.699951
"1994-07-07" 2948.699951 2968 2940.199951 2964.399902 0 2964.399902
"1994-07-08" 2967.899902 2972.800049 2952.399902 2962.399902 0 2962.399902
"1994-07-11" 2957.899902 2992.600098 2957.800049 2983.800049 0 2983.800049
"1994-07-12" 2984.199951 2996.600098 2957.399902 2963.899902 0 2963.899902
"1994-07-13" 2975 3006.899902 2975 3005.300049 0 3005.300049
"1994-07-14" 3013.600098 3050.399902 3010.199951 3050.399902 0 3050.399902
"1994-07-15" 3071.399902 3078.399902 3057 3074.800049 0 3074.800049
"1994-07-18" 3072.600098 3085.399902 3060.5 3082 0 3082
"1994-07-19" 3086.199951 3096.199951 3072.600098 3091.300049 0 3091.300049
"1994-07-20" 3099.600098 3099.600098 3077.199951 3077.199951 0 3077.199951
"1994-07-21" 3063.5 3097.5 3061.100098 3095.100098 0 3095.100098
"1994-07-22" 3115.899902 3123.199951 3105.300049 3114.699951 0 3114.699951
"1994-07-25" 3110.699951 3111.199951 3099 3106.100098 0 3106.100098
"1994-07-26" 3111.600098 3132.800049 3111.399902 3117.199951 0 3117.199951
"1994-07-27" 3116.399902 3119.100098 3082.300049 3082.300049 0 3082.300049
"1994-07-28" 3085.300049 3097.399902 3075.100098 3095.899902 0 3095.899902
"1994-07-29" 3105.199951 3107.199951 3069.699951 3082.600098 0 3082.600098
"1994-08-01" 3077.800049 3097.5 3075.800049 3097.399902 0 3097.399902
"1994-08-02" 3117.5 3158.300049 3113.600098 3157.5 0 3157.5
"1994-08-03" 3159.5 3166.199951 3148.699951 3160.399902 0 3160.399902
"1994-08-04" 3157.5 3166.300049 3150.100098 3150.5 0 3150.5
"1994-08-05" 3141 3172.800049 3140.300049 3167.5 0 3167.5
"1994-08-08" 3161.699951 3171.899902 3161.600098 3171.899902 0 3171.899902
"1994-08-09" 3184.100098 3184.600098 3154.699951 3168.600098 0 3168.600098
"1994-08-10" 3168.199951 3168.199951 3152.199951 3167 0 3167
"1994-08-11" 3177.300049 3177.300049 3132.800049 3138.199951 0 3138.199951
"1994-08-12" 3115.300049 3142.5 3110.699951 3142.300049 0 3142.300049
"1994-08-15" 3147.600098 3156.5 3141.600098 3142.199951 0 3142.199951
"1994-08-16" 3139.100098 3151.600098 3138.699951 3147.300049 0 3147.300049
"1994-08-17" 3170.899902 3195 3165.699951 3190.300049 0 3190.300049
"1994-08-18" 3187.399902 3201.5 3180.199951 3182.600098 0 3182.600098
"1994-08-19" 3171.300049 3191.800049 3170 3191.399902 0 3191.399902
"1994-08-22" 3198.300049 3201 3164.699951 3171.300049 0 3171.300049
"1994-08-23" 3166.300049 3175.100098 3161.100098 3175.100098 0 3175.100098
"1994-08-24" 3182.800049 3205.300049 3181.100098 3205.199951 0 3205.199951
"1994-08-25" 3238.199951 3244.699951 3228.600098 3234.199951 0 3234.199951
"1994-08-26" 3221.5 3265.300049 3218.300049 3265.100098 0 3265.100098
"1994-08-29" 3265.100098 3265.100098 3265.100098 3265.100098 0 3265.100098
"1994-08-30" 3279.899902 3280 3249.5 3249.600098 0 3249.600098
"1994-08-31" 3250.199951 3264.899902 3247.600098 3251.300049 0 3251.300049
"1994-09-01" 3243.600098 3250.399902 3215.399902 3216.5 0 3216.5
"1994-09-02" 3216.699951 3242.199951 3216.699951 3222.699951 0 3222.699951
"1994-09-05" 3214.100098 3241.5 3206.399902 3241.5 0 3241.5
"1994-09-06" 3252.300049 3253.399902 3203.399902 3205.399902 0 3205.399902
"1994-09-07" 3211.800049 3219.100098 3203.899902 3203.899902 0 3203.899902
"1994-09-08" 3196.100098 3196.100098 3166.199951 3180 0 3180
"1994-09-09" 3183.300049 3193.600098 3134 3139.300049 0 3139.300049
"1994-09-12" 3138.600098 3141.199951 3114 3128.800049 0 3128.800049
"1994-09-13" 3121.399902 3121.600098 3086.100098 3121.399902 0 3121.399902
"1994-09-14" 3128.699951 3128.699951 3075.300049 3079.800049 0 3079.800049
"1994-09-15" 3090.399902 3115.199951 3085.199951 3112.699951 0 3112.699951
"1994-09-16" 3133.199951 3133.300049 3064.600098 3065.100098 0 3065.100098
"1994-09-19" 3059.899902 3085.300049 3048.300049 3079.100098 0 3079.100098
"1994-09-20" 3078.699951 3078.699951 3031.699951 3037.300049 0 3037.300049
"1994-09-21" 3033.399902 3047.600098 3014.800049 3014.800049 0 3014.800049
"1994-09-22" 3023.899902 3027.5 3008.600098 3021.199951 0 3021.199951
"1994-09-23" 3017 3035.800049 2999.199951 3028.199951 0 3028.199951
"1994-09-26" 3017.100098 3017.300049 2987.800049 2999.800049 0 2999.800049
"1994-09-27" 3001.5 3011.300049 3000 3008.5 0 3008.5
"1994-09-28" 3012.100098 3040.899902 3010.699951 3038.699951 0 3038.699951
"1994-09-29" 3040 3040 2991.600098 2992.5 0 2992.5
"1994-09-30" 2988.600098 3026.300049 2986 3026.300049 0 3026.300049
"1994-10-03" 3024.300049 3025.199951 2982.399902 2983.5 0 2983.5
"1994-10-04" 2989.600098 3003.399902 2989.600098 3001.800049 0 3001.800049
"1994-10-05" 2974 2980.800049 2950.199951 2956.300049 0 2956.300049
"1994-10-06" 2970.300049 2987 2969.5 2984.399902 0 2984.399902
"1994-10-07" 2972.199951 2998.800049 2966.800049 2998.699951 0 2998.699951
"1994-10-10" 3009.699951 3033.600098 3009.699951 3032.300049 0 3032.300049
"1994-10-11" 3038.5 3074 3026.699951 3073 0 3073
"1994-10-12" 3082.699951 3100.699951 3078.800049 3100.5 0 3100.5
"1994-10-13" 3094.699951 3151.199951 3094.699951 3141.899902 0 3141.899902
"1994-10-14" 3128.5 3134.800049 3104.199951 3106.699951 0 3106.699951
"1994-10-17" 3100.600098 3132.699951 3099.800049 3120.199951 0 3120.199951
"1994-10-18" 3117.899902 3117.899902 3081 3085.300049 0 3085.300049
"1994-10-19" 3078.399902 3092.899902 3057.300049 3060.800049 0 3060.800049
"1994-10-20" 3070.5 3083.199951 3060.699951 3063.199951 0 3063.199951
"1994-10-21" 3049.399902 3049.399902 3016.399902 3032.800049 0 3032.800049
"1994-10-24" 3039.600098 3052.899902 3029.100098 3029.100098 0 3029.100098
"1994-10-25" 2999.800049 3005.399902 2985.600098 3000.899902 0 3000.899902
"1994-10-26" 3011.199951 3029.699951 2999.699951 2999.899902 0 2999.899902
"1994-10-27" 2994.800049 3029.600098 2993.800049 3029.600098 0 3029.600098
"1994-10-28" 3041.300049 3083.899902 3024.699951 3083.800049 0 3083.800049
"1994-10-31" 3097.5 3111.5 3079.100098 3097.399902 0 3097.399902
"1994-11-01" 3081.5 3096.399902 3078.199951 3096.300049 0 3096.300049
"1994-11-02" 3089.699951 3100.300049 3069.5 3081.300049 0 3081.300049
"1994-11-03" 3082.699951 3106.600098 3071.300049 3104.399902 0 3104.399902
"1994-11-04" 3105.5 3108.199951 3093.100098 3097.600098 0 3097.600098
"1994-11-07" 3077 3081.100098 3065.300049 3065.800049 0 3065.800049
"1994-11-08" 3069.699951 3069.699951 3048.399902 3063.800049 0 3063.800049
"1994-11-09" 3076.100098 3109.100098 3076.100098 3099.600098 0 3099.600098
"1994-11-10" 3093.100098 3105.899902 3081.800049 3103.5 0 3103.5
"1994-11-11" 3094 3094 3072 3075.899902 0 3075.899902
"1994-11-14" 3076.899902 3095.300049 3069.5 3095.300049 0 3095.300049
"1994-11-15" 3105.199951 3137.399902 3104.899902 3135.399902 0 3135.399902
"1994-11-16" 3133.5 3168.100098 3125.899902 3146.5 0 3146.5
"1994-11-17" 3145.800049 3151.100098 3125.600098 3127.5 0 3127.5
"1994-11-18" 3122.5 3134.100098 3121.199951 3131 0 3131
"1994-11-21" 3126.100098 3128.399902 3116.699951 3121 0 3121
"1994-11-22" 3091.699951 3099.399902 3078.600098 3078.699951 0 3078.699951
"1994-11-23" 3034 3042 3010.100098 3027.5 0 3027.5
"1994-11-24" 3037.800049 3044.699951 3034.699951 3036.600098 0 3036.600098
"1994-11-25" 3029.199951 3033.5 3014.300049 3033.5 0 3033.5
"1994-11-28" 3039.899902 3049.899902 3039.899902 3047.100098 0 3047.100098
"1994-11-29" 3053.699951 3070.100098 3053.5 3061.100098 0 3061.100098
"1994-11-30" 3058.699951 3081.399902 3058.100098 3081.399902 0 3081.399902
"1994-12-01" 3079.600098 3079.600098 3037.199951 3039.600098 0 3039.600098
"1994-12-02" 3021.199951 3030 3011.600098 3017.300049 0 3017.300049
"1994-12-05" 3028.199951 3037.399902 3014.600098 3033.5 0 3033.5
"1994-12-06" 3022.5 3022.5 2992.399902 3016.100098 0 3016.100098
"1994-12-07" 3003.100098 3034.699951 3003.100098 3012.5 0 3012.5
"1994-12-08" 3008.5 3022.100098 3002.399902 3013.800049 0 3013.800049
"1994-12-09" 2997.399902 3001 2976.699951 2977.300049 0 2977.300049
"1994-12-12" 2978.100098 2987.800049 2941.899902 2943.399902 0 2943.399902
"1994-12-13" 2962.699951 2962.800049 2938.800049 2946.399902 0 2946.399902
"1994-12-14" 2950 2982.5 2949 2980.600098 0 2980.600098
"1994-12-15" 2993.699951 2998.100098 2973.199951 2973.399902 0 2973.399902
"1994-12-16" 2967.899902 3013.600098 2953.199951 3013.600098 0 3013.600098
"1994-12-19" 3026.800049 3048 3026.5 3034.399902 0 3034.399902
"1994-12-20" 3030.5 3061.300049 3030.5 3058.100098 0 3058.100098
"1994-12-21" 3049.899902 3070.399902 3049.600098 3070.399902 0 3070.399902
"1994-12-22" 3077.800049 3095.600098 3072.800049 3091.699951 0 3091.699951
"1994-12-23" 3087.300049 3087.800049 3083.100098 3083.399902 0 3083.399902
"1994-12-26" 3083.399902 3083.399902 3083.399902 3083.399902 0 3083.399902
"1994-12-27" 3083.399902 3083.399902 3083.399902 3083.399902 0 3083.399902
"1994-12-28" 3089.5 3109.699951 3089.5 3095.800049 0 3095.800049
"1994-12-29" 3081.399902 3082.399902 3064.600098 3065.600098 0 3065.600098
"1994-12-30" 3064.300049 3073.100098 3062.899902 3065.5 0 3065.5
"1995-01-02" 3065.5 3065.5 3065.5 3065.5 0 3065.5
"1995-01-03" 3062.600098 3066.5 3050.600098 3065.699951 0 3065.699951
"1995-01-04" 3063.899902 3072.100098 3051.5 3051.600098 0 3051.600098
"1995-01-05" 3049.5 3049.5 3028.199951 3032.300049 0 3032.300049
"1995-01-06" 3027 3067.899902 3019.899902 3065 0 3065
"1995-01-09" 3064.899902 3069.600098 3054 3055.800049 0 3055.800049
"1995-01-10" 3048.899902 3060.5 3038.399902 3060.399902 0 3060.399902
"1995-01-11" 3050.600098 3075 3042.399902 3049.399902 0 3049.399902
"1995-01-12" 3051.399902 3060 3032.399902 3033.199951 0 3033.199951
"1995-01-13" 3023 3048.5 3016.100098 3048.300049 0 3048.300049
"1995-01-16" 3068.5 3076.699951 3060.899902 3076.699951 0 3076.699951
"1995-01-17" 3081.5 3084.399902 3054 3054.399902 0 3054.399902
"1995-01-18" 3052.5 3061 3044.199951 3054.899902 0 3054.899902
"1995-01-19" 3051.399902 3051.399902 3027.199951 3028.600098 0 3028.600098
"1995-01-20" 3003.300049 3013.800049 2989 2995 0 2995
"1995-01-23" 2968.800049 2992 2949.399902 2954.199951 0 2954.199951
"1995-01-24" 2971.100098 2973.399902 2964.600098 2969 0 2969
"1995-01-25" 2971 2986.5 2964.399902 2982.199951 0 2982.199951
"1995-01-26" 2989.199951 3010.199951 2989.199951 3007.300049 0 3007.300049
"1995-01-27" 3006.800049 3022.699951 3006.399902 3022.199951 0 3022.199951
"1995-01-30" 3021.300049 3021.300049 2995.100098 2995.899902 0 2995.899902
"1995-01-31" 2984.199951 2992.699951 2983.399902 2991.600098 0 2991.600098
"1995-02-01" 3001.800049 3024 3001.800049 3017.300049 0 3017.300049
"1995-02-02" 3018.199951 3039.300049 3013.5 3034.699951 0 3034.699951
"1995-02-03" 3045.399902 3059.699951 3033.800049 3059.699951 0 3059.699951
"1995-02-06" 3075 3075 3061.600098 3062 0 3062
"1995-02-07" 3064.699951 3086.399902 3064.699951 3072.699951 0 3072.699951
"1995-02-08" 3066.199951 3072.5 3060.699951 3072.5 0 3072.5
"1995-02-09" 3072.699951 3102.699951 3066.899902 3099 0 3099
"1995-02-10" 3099 3114.600098 3099 3109.899902 0 3109.899902
"1995-02-13" 3105.100098 3108.300049 3080 3081.100098 0 3081.100098
"1995-02-14" 3079 3087.300049 3071.199951 3071.300049 0 3071.300049
"1995-02-15" 3071.5 3074.899902 3060.5 3074.899902 0 3074.899902
"1995-02-16" 3083.100098 3083.899902 3046.899902 3051.100098 0 3051.100098
"1995-02-17" 3053.5 3054.899902 3041 3044.199951 0 3044.199951
"1995-02-20" 3030.399902 3030.399902 3013 3018.600098 0 3018.600098
"1995-02-21" 3023.600098 3026.899902 3012.600098 3023.399902 0 3023.399902
"1995-02-22" 3015 3027.399902 3006.800049 3019.5 0 3019.5
"1995-02-23" 3021.399902 3049.300049 3021.399902 3049.300049 0 3049.300049
"1995-02-24" 3048.899902 3049.199951 3033.199951 3037.699951 0 3037.699951
"1995-02-27" 2998.199951 3029 2998.199951 3025.300049 0 3025.300049
"1995-02-28" 3022 3031 3005 3009.300049 0 3009.300049
"1995-03-01" 3020 3041.899902 3020 3041.199951 0 3041.199951
"1995-03-02" 3038.5 3047.399902 3038.100098 3038.199951 0 3038.199951
"1995-03-03" 3031.899902 3037 3020 3025.100098 0 3025.100098
"1995-03-06" 3018.699951 3020.300049 2993 3001.899902 0 3001.899902
"1995-03-07" 3005.699951 3005.699951 2976.5 2977 0 2977
"1995-03-08" 2958.600098 2994.899902 2958.600098 2992.100098 0 2992.100098
"1995-03-09" 3013.199951 3013.199951 2985.100098 2986.899902 0 2986.899902
"1995-03-10" 2991.5 3021.199951 2991.399902 3021.100098 0 3021.100098
"1995-03-13" 3029.600098 3031.899902 3009 3011.800049 0 3011.800049
"1995-03-14" 3008.699951 3050.600098 3008.600098 3050.600098 0 3050.600098
"1995-03-15" 3061.600098 3069 3046.800049 3047 0 3047
"1995-03-16" 3046.5 3094.100098 3046.5 3094.100098 0 3094.100098
"1995-03-17" 3099.899902 3105.399902 3086.300049 3089.300049 0 3089.300049
"1995-03-20" 3080.5 3124.199951 3080.5 3124.199951 0 3124.199951
"1995-03-21" 3126.899902 3148.800049 3123.399902 3135 0 3135
"1995-03-22" 3127.699951 3145.899902 3124.100098 3139.699951 0 3139.699951
"1995-03-23" 3149.399902 3169.199951 3133 3136.399902 0 3136.399902
"1995-03-24" 3141 3153.399902 3129.600098 3153.399902 0 3153.399902
"1995-03-27" 3159 3170.199951 3147.399902 3149.800049 0 3149.800049
"1995-03-28" 3156.199951 3156.300049 3128.199951 3128.300049 0 3128.300049
"1995-03-29" 3125.300049 3142.300049 3111.300049 3142.300049 0 3142.300049
"1995-03-30" 3140.800049 3185.600098 3131.699951 3176.199951 0 3176.199951
"1995-03-31" 3173.300049 3173.300049 3133.100098 3137.899902 0 3137.899902
"1995-04-03" 3134.199951 3148.899902 3129.5 3143.100098 0 3143.100098
"1995-04-04" 3154 3188.699951 3154 3188.100098 0 3188.100098
"1995-04-05" 3201.300049 3206.600098 3184.300049 3190.199951 0 3190.199951
"1995-04-06" 3181.899902 3212.199951 3177.699951 3200.899902 0 3200.899902
"1995-04-07" 3199.600098 3221.800049 3199.399902 3210.899902 0 3210.899902
"1995-04-10" 3210.800049 3213 3189.699951 3204.199951 0 3204.199951
"1995-04-11" 3210 3216.199951 3190.800049 3190.899902 0 3190.899902
"1995-04-12" 3189 3211.199951 3187.199951 3209.800049 0 3209.800049
"1995-04-13" 3214.899902 3215.899902 3204.600098 3208.800049 0 3208.800049
"1995-04-14" 3208.800049 3208.800049 3208.800049 3208.800049 0 3208.800049
"1995-04-17" 3208.800049 3208.800049 3208.800049 3208.800049 0 3208.800049
"1995-04-18" 3201.5 3201.5 3194.5 3194.5 0 3194.5
"1995-04-19" 3188.899902 3188.899902 3167.699951 3170.100098 0 3170.100098
"1995-04-20" 3175 3177.5 3162.199951 3174.699951 0 3174.699951
"1995-04-21" 3185.800049 3205.600098 3185.600098 3199.899902 0 3199.899902
"1995-04-24" 3199.800049 3209.300049 3176.300049 3209.300049 0 3209.300049
"1995-04-25" 3224.800049 3234.100098 3211.899902 3214.899902 0 3214.899902
"1995-04-26" 3204.600098 3231.300049 3204.399902 3226.199951 0 3226.199951
"1995-04-27" 3241.5 3241.5 3216.199951 3217.600098 0 3217.600098
"1995-04-28" 3220.300049 3232.300049 3209.300049 3216.699951 0 3216.699951
"1995-05-01" 3212.800049 3228.300049 3211.199951 3220.399902 0 3220.399902
"1995-05-02" 3221.300049 3251.600098 3221 3248.199951 0 3248.199951
"1995-05-03" 3259.600098 3267.300049 3254.100098 3262.600098 0 3262.600098
"1995-05-04" 3283.5 3288.199951 3260.600098 3264.300049 0 3264.300049
"1995-05-05" 3254 3265.5 3250 3251.699951 0 3251.699951
"1995-05-08" 3251.699951 3251.699951 3251.699951 3251.699951 0 3251.699951
"1995-05-09" 3259.100098 3267.100098 3248.899902 3261.199951 0 3261.199951
"1995-05-10" 3267.300049 3294.5 3267.300049 3290.100098 0 3290.100098
"1995-05-11" 3293.100098 3320.600098 3290.199951 3317.899902 0 3317.899902
"1995-05-12" 3325.100098 3326.199951 3304.199951 3310.300049 0 3310.300049
"1995-05-15" 3310.5 3324.800049 3307 3310.699951 0 3310.699951
"1995-05-16" 3308 3309.199951 3295.300049 3300.800049 0 3300.800049
"1995-05-17" 3301.399902 3318.199951 3297.199951 3297.399902 0 3297.399902
"1995-05-18" 3290.699951 3315.399902 3284 3285.800049 0 3285.800049
"1995-05-19" 3258.699951 3273.699951 3253.899902 3261 0 3261
"1995-05-22" 3265.100098 3284.5 3264.699951 3284.5 0 3284.5
"1995-05-23" 3296.300049 3296.300049 3276.699951 3291.800049 0 3291.800049
"1995-05-24" 3306.300049 3334.300049 3306.300049 3327.300049 0 3327.300049
"1995-05-25" 3330.399902 3360.800049 3328.199951 3328.199951 0 3328.199951
"1995-05-26" 3325.800049 3332.100098 3305.100098 3311.100098 0 3311.100098
"1995-05-29" 3311.100098 3311.100098 3311.100098 3311.100098 0 3311.100098
"1995-05-30" 3307.100098 3320 3307 3309.899902 0 3309.899902
"1995-05-31" 3317.600098 3319.399902 3301.399902 3319.399902 0 3319.399902
"1995-06-01" 3352.300049 3353.199951 3340.199951 3340.600098 0 3340.600098
"1995-06-02" 3339 3349.300049 3328.600098 3345 0 3345
"1995-06-05" 3338.600098 3376.600098 3338.399902 3376.600098 0 3376.600098
"1995-06-06" 3384.5 3384.600098 3368.800049 3380 0 3380
"1995-06-07" 3372 3380.600098 3361.199951 3370.800049 0 3370.800049
"1995-06-08" 3361.300049 3395 3361.300049 3380.800049 0 3380.800049
"1995-06-09" 3368.899902 3370.5 3335.600098 3337.699951 0 3337.699951
"1995-06-12" 3328.100098 3347.300049 3328 3344.600098 0 3344.600098
"1995-06-13" 3352.199951 3352.199951 3339.300049 3348 0 3348
"1995-06-14" 3361.699951 3362 3337.5 3339.800049 0 3339.800049
"1995-06-15" 3343.600098 3372 3336 3370.399902 0 3370.399902
"1995-06-16" 3374 3383.300049 3348.199951 3366.100098 0 3366.100098
"1995-06-19" 3363.899902 3384.600098 3358.800049 3381.300049 0 3381.300049
"1995-06-20" 3393.199951 3397.699951 3375.300049 3377.199951 0 3377.199951
"1995-06-21" 3369.699951 3392.199951 3369.600098 3378.300049 0 3378.300049
"1995-06-22" 3372.199951 3404.199951 3372.199951 3403.800049 0 3403.800049
"1995-06-23" 3403.100098 3403.300049 3372.100098 3379.399902 0 3379.399902
"1995-06-26" 3364.800049 3364.800049 3307.800049 3309.199951 0 3309.199951
"1995-06-27" 3298.100098 3313.5 3293.300049 3313.199951 0 3313.199951
"1995-06-28" 3305.5 3306.100098 3265.5 3282.699951 0 3282.699951
"1995-06-29" 3294.199951 3308.699951 3284.399902 3294 0 3294
"1995-06-30" 3292.399902 3314.600098 3288 3314.600098 0 3314.600098
"1995-07-03" 3310.199951 3324.800049 3300.399902 3323.699951 0 3323.699951
"1995-07-04" 3334.399902 3349.600098 3334.399902 3349.199951 0 3349.199951
"1995-07-05" 3373 3400.199951 3353.600098 3394.899902 0 3394.899902
"1995-07-06" 3394 3418.699951 3385 3388.300049 0 3388.300049
"1995-07-07" 3420.300049 3462.899902 3420.300049 3462.899902 0 3462.899902
"1995-07-10" 3472.600098 3487.800049 3454.100098 3455 0 3455
"1995-07-11" 3447.100098 3480.5 3446.399902 3464 0 3464
"1995-07-12" 3452.399902 3458.600098 3447.100098 3450.600098 0 3450.600098
"1995-07-13" 3465.300049 3472.300049 3447.100098 3447.199951 0 3447.199951
"1995-07-14" 3444.800049 3445.100098 3419.600098 3429.199951 0 3429.199951
"1995-07-17" 3430.5 3448.699951 3430.5 3442.600098 0 3442.600098
"1995-07-18" 3437 3448.5 3420.699951 3420.699951 0 3420.699951
"1995-07-19" 3408.800049 3414.300049 3393.199951 3405.300049 0 3405.300049
"1995-07-20" 3382.300049 3407.699951 3382.100098 3400.399902 0 3400.399902
"1995-07-21" 3413.5 3426.199951 3408.899902 3413.100098 0 3413.100098
"1995-07-24" 3413.800049 3432.199951 3413.800049 3431.600098 0 3431.600098
"1995-07-25" 3443.399902 3443.5 3428.100098 3432.899902 0 3432.899902
"1995-07-26" 3445.5 3457.5 3443.100098 3454.300049 0 3454.300049
"1995-07-27" 3453.300049 3458.300049 3446.600098 3458.300049 0 3458.300049
"1995-07-28" 3461.100098 3480.5 3460.5 3468.899902 0 3468.899902
"1995-07-31" 3475.600098 3475.699951 3456.100098 3463.300049 0 3463.300049
"1995-08-01" 3458.699951 3465.600098 3448.800049 3449.899902 0 3449.899902
"1995-08-02" 3456.600098 3505 3456.600098 3499.899902 0 3499.899902
"1995-08-03" 3493.5 3494.100098 3467.600098 3475.600098 0 3475.600098
"1995-08-04" 3481.899902 3492 3479.699951 3482.399902 0 3482.399902
"1995-08-07" 3474.100098 3483.5 3468.199951 3483.5 0 3483.5
"1995-08-08" 3485.300049 3485.600098 3467.800049 3468.800049 0 3468.800049
"1995-08-09" 3464.899902 3480.5 3463.100098 3468.300049 0 3468.300049
"1995-08-10" 3462.199951 3474.699951 3461.800049 3474.699951 0 3474.699951
"1995-08-11" 3471.100098 3478.800049 3467.5 3467.5 0 3467.5
"1995-08-14" 3457.5 3457.899902 3433.399902 3441.399902 0 3441.399902
"1995-08-15" 3453.399902 3456.899902 3442.800049 3444.399902 0 3444.399902
"1995-08-16" 3451.100098 3466.899902 3451.100098 3465.100098 0 3465.100098
"1995-08-17" 3468.699951 3471.800049 3465.800049 3470.600098 0 3470.600098
"1995-08-18" 3475.399902 3509.800049 3475.399902 3509.800049 0 3509.800049
"1995-08-21" 3510.300049 3535.699951 3510 3535.699951 0 3535.699951
"1995-08-22" 3530.199951 3540.699951 3523 3530.199951 0 3530.199951
"1995-08-23" 3536.699951 3540.600098 3514.800049 3515.899902 0 3515.899902
"1995-08-24" 3503.300049 3523.5 3502.899902 3520 0 3520
"1995-08-25" 3520.5 3526.5 3515.399902 3524.899902 0 3524.899902
"1995-08-28" 3524.899902 3524.899902 3524.899902 3524.899902 0 3524.899902
"1995-08-29" 3522.300049 3522.899902 3499.899902 3502.600098 0 3502.600098
"1995-08-30" 3502.399902 3509.199951 3498.600098 3504 0 3504
"1995-08-31" 3498.5 3498.5 3470 3477.800049 0 3477.800049
"1995-09-01" 3484.699951 3510 3479.300049 3509.399902 0 3509.399902
"1995-09-04" 3511.899902 3523.600098 3505.199951 3522.699951 0 3522.699951
"1995-09-05" 3522.5 3537.800049 3518.5 3532.399902 0 3532.399902
"1995-09-06" 3541.5 3561.5 3540.600098 3557.699951 0 3557.699951
"1995-09-07" 3555.600098 3557.899902 3543.5 3545.600098 0 3545.600098
"1995-09-08" 3548.5 3563.699951 3548.300049 3554.5 0 3554.5
"1995-09-11" 3555.199951 3565.300049 3546.699951 3549.300049 0 3549.300049
"1995-09-12" 3539.699951 3542.5 3533.600098 3535.899902 0 3535.899902
"1995-09-13" 3551 3570.800049 3544.5 3570.800049 0 3570.800049
"1995-09-14" 3574.5 3575.100098 3562.5 3565.399902 0 3565.399902
"1995-09-15" 3575.899902 3587 3564.5 3564.600098 0 3564.600098
"1995-09-18" 3551.300049 3552.199951 3532.800049 3533.300049 0 3533.300049
"1995-09-19" 3535.399902 3553.300049 3535.399902 3541.399902 0 3541.399902
"1995-09-20" 3546.899902 3561.600098 3546.899902 3561.5 0 3561.5
"1995-09-21" 3564.5 3569.899902 3555.600098 3557.899902 0 3557.899902
"1995-09-22" 3543.699951 3543.699951 3503.600098 3514.800049 0 3514.800049
"1995-09-25" 3514.100098 3520.399902 3506.100098 3507 0 3507
"1995-09-26" 3515.699951 3523.300049 3513 3523.300049 0 3523.300049
"1995-09-27" 3519.899902 3520.199951 3476.899902 3485 0 3485
"1995-09-28" 3497.100098 3497.100098 3474.600098 3479 0 3479
"1995-09-29" 3490 3510.199951 3489.300049 3508.199951 0 3508.199951
"1995-10-02" 3510.600098 3520.300049 3502.699951 3520.199951 0 3520.199951
"1995-10-03" 3514.899902 3531.600098 3514.899902 3524.199951 0 3524.199951
"1995-10-04" 3526.399902 3544.600098 3525.899902 3544.100098 0 3544.100098
"1995-10-05" 3547 3555.300049 3540.699951 3544.399902 0 3544.399902
"1995-10-06" 3544.300049 3546.899902 3515.399902 3526.5 0 3526.5
"1995-10-09" 3536.600098 3536.600098 3504.600098 3510.300049 0 3510.300049
"1995-10-10" 3503.100098 3509.600098 3442.5 3460.100098 0 3460.100098
"1995-10-11" 3475.399902 3480.899902 3457.300049 3474.300049 0 3474.300049
"1995-10-12" 3484.399902 3525.5 3476.800049 3523.800049 0 3523.800049
"1995-10-13" 3534.399902 3584.699951 3534.399902 3568 0 3568
"1995-10-16" 3562.5 3567 3551.800049 3557.300049 0 3557.300049
"1995-10-17" 3562.699951 3580 3560 3562.199951 0 3562.199951
"1995-10-18" 3568.699951 3598 3560.199951 3593 0 3593
"1995-10-19" 3588.300049 3596.199951 3571.399902 3578.600098 0 3578.600098
"1995-10-20" 3585.699951 3594.300049 3541.899902 3551.399902 0 3551.399902
"1995-10-23" 3539.5 3539.5 3510.899902 3531.5 0 3531.5
"1995-10-24" 3527 3540.399902 3526.800049 3535.300049 0 3535.300049
"1995-10-25" 3544.699951 3551.399902 3533.399902 3537.800049 0 3537.800049
"1995-10-26" 3529 3532.5 3513.399902 3519.600098 0 3519.600098
"1995-10-27" 3490.899902 3501.199951 3484.699951 3497.899902 0 3497.899902
"1995-10-30" 3511.600098 3519.699951 3509.5 3510 0 3510
"1995-10-31" 3516.5 3532.399902 3516.5 3529.100098 0 3529.100098
"1995-11-01" 3517.5 3518.899902 3502.5 3518.699951 0 3518.699951
"1995-11-02" 3519.399902 3535.800049 3513.100098 3523 0 3523
"1995-11-03" 3537.899902 3539.600098 3499.100098 3500.399902 0 3500.399902
"1995-11-06" 3500.899902 3514.800049 3493 3514.800049 0 3514.800049
"1995-11-07" 3517.899902 3528.5 3506.899902 3522.399902 0 3522.399902
"1995-11-08" 3519.399902 3537.100098 3518.100098 3537.100098 0 3537.100098
"1995-11-09" 3550.5 3553.100098 3531.600098 3541.600098 0 3541.600098
"1995-11-10" 3532.600098 3532.600098 3512.899902 3523.399902 0 3523.399902
"1995-11-13" 3518.199951 3536.800049 3518.199951 3536.800049 0 3536.800049
"1995-11-14" 3542.399902 3549.199951 3534.800049 3547.899902 0 3547.899902
"1995-11-15" 3545 3571.600098 3541.100098 3571.399902 0 3571.399902
"1995-11-16" 3593 3610.800049 3592.899902 3610.800049 0 3610.800049
"1995-11-17" 3618.800049 3626.699951 3601.399902 3609.199951 0 3609.199951
"1995-11-20" 3620.600098 3639.5 3620.600098 3628.800049 0 3628.800049
"1995-11-21" 3612.399902 3615.699951 3602.100098 3604.100098 0 3604.100098
"1995-11-22" 3628.800049 3632.800049 3614.399902 3632.399902 0 3632.399902
"1995-11-23" 3633.899902 3634.300049 3600.100098 3602.5 0 3602.5
"1995-11-24" 3608.899902 3627.899902 3608.899902 3624 0 3624
"1995-11-27" 3629.100098 3650.199951 3625.899902 3649 0 3649
"1995-11-28" 3651.699951 3655.100098 3636.100098 3648.800049 0 3648.800049
"1995-11-29" 3660.199951 3671 3651.300049 3655.5 0 3655.5
"1995-11-30" 3667.5 3667.600098 3652.800049 3664.300049 0 3664.300049
"1995-12-01" 3654 3680.399902 3654 3680.399902 0 3680.399902
"1995-12-04" 3675.199951 3675.199951 3659.199951 3669.699951 0 3669.699951
"1995-12-05" 3683 3683.600098 3651.399902 3664.199951 0 3664.199951
"1995-12-06" 3669.699951 3672.800049 3647 3662.800049 0 3662.800049
"1995-12-07" 3663.800049 3663.800049 3639.5 3639.5 0 3639.5
"1995-12-08" 3633.100098 3645.899902 3618.199951 3630 0 3630
"1995-12-11" 3633.300049 3654.199951 3633.100098 3652.100098 0 3652.100098
"1995-12-12" 3663.899902 3668.300049 3653.899902 3654.899902 0 3654.899902
"1995-12-13" 3657.800049 3673.199951 3655 3662.399902 0 3662.399902
"1995-12-14" 3673.5 3686.5 3670.399902 3671.600098 0 3671.600098
"1995-12-15" 3660.199951 3688 3642 3642.600098 0 3642.600098
"1995-12-18" 3642.300049 3642.600098 3591.699951 3596.100098 0 3596.100098
"1995-12-19" 3570.300049 3584.899902 3558.5 3576.899902 0 3576.899902
"1995-12-20" 3606.899902 3614.600098 3598.800049 3613.699951 0 3613.699951
"1995-12-21" 3602.699951 3633.699951 3597.300049 3633.300049 0 3633.300049
"1995-12-22" 3638.5 3658.399902 3638.199951 3658.300049 0 3658.300049
"1995-12-26" 3658.300049 3658.300049 3658.300049 3658.300049 0 3658.300049
"1995-12-27" 3657.399902 3677.699951 3657.399902 3676.399902 0 3676.399902
"1995-12-28" 3671.199951 3687.899902 3671.199951 3676.699951 0 3676.699951
"1995-12-29" 3675.600098 3690.600098 3671.100098 3689.300049 0 3689.300049
"1996-01-02" 3696 3696.5 3666.899902 3687.899902 0 3687.899902
"1996-01-03" 3709.199951 3719.800049 3708.199951 3715.600098 0 3715.600098
"1996-01-04" 3718.100098 3723 3709 3714.100098 0 3714.100098
"1996-01-05" 3689.199951 3713.300049 3689.100098 3704.5 0 3704.5
"1996-01-08" 3708.800049 3722.800049 3708.600098 3720.600098 0 3720.600098
"1996-01-09" 3720.399902 3728.600098 3698.399902 3700.300049 0 3700.300049
"1996-01-10" 3675.199951 3690.100098 3661.5 3671.5 0 3671.5
"1996-01-11" 3648.699951 3660.600098 3645.300049 3654.899902 0 3654.899902
"1996-01-12" 3666.699951 3669.899902 3657 3657.300049 0 3657.300049
"1996-01-15" 3658.5 3668.800049 3658.5 3662.699951 0 3662.699951
"1996-01-16" 3665.100098 3710.600098 3665.100098 3710.600098 0 3710.600098
"1996-01-17" 3719.899902 3722.600098 3695.699951 3704.199951 0 3704.199951
"1996-01-18" 3711.899902 3749.699951 3707.800049 3748.699951 0 3748.699951
"1996-01-19" 3767.100098 3767.399902 3740.300049 3748.399902 0 3748.399902
"1996-01-22" 3763.5 3763.899902 3752.800049 3754.199951 0 3754.199951
"1996-01-23" 3751.800049 3751.800049 3734.699951 3735 0 3735
"1996-01-24" 3731.699951 3758.199951 3730.5 3758.199951 0 3758.199951
"1996-01-25" 3761.800049 3761.800049 3734 3734.199951 0 3734.199951
"1996-01-26" 3726.100098 3738.399902 3714.5 3734.699951 0 3734.699951
"1996-01-29" 3737.800049 3741.699951 3727.5 3734.600098 0 3734.600098
"1996-01-30" 3736.600098 3743.100098 3713.899902 3735.300049 0 3735.300049
"1996-01-31" 3756.600098 3759.300049 3739.199951 3759.300049 0 3759.300049
"1996-02-01" 3753.300049 3754.699951 3744.5 3752.800049 0 3752.800049
"1996-02-02" 3757.100098 3782.600098 3748.399902 3781.300049 0 3781.300049
"1996-02-05" 3763.300049 3764.699951 3743.100098 3746.600098 0 3746.600098
"1996-02-06" 3751.300049 3753.600098 3741.600098 3747.5 0 3747.5
"1996-02-07" 3757.100098 3758 3726 3726.100098 0 3726.100098
"1996-02-08" 3731.100098 3735.399902 3705.5 3708.399902 0 3708.399902
"1996-02-09" 3718.899902 3720.5 3692.399902 3716.300049 0 3716.300049
"1996-02-12" 3709.300049 3729 3697.399902 3726.600098 0 3726.600098
"1996-02-13" 3742.699951 3750.399902 3734.100098 3747.600098 0 3747.600098
"1996-02-14" 3753.600098 3753.600098 3744.699951 3745 0 3745
"1996-02-15" 3744.600098 3779.800049 3744.199951 3779.800049 0 3779.800049
"1996-02-16" 3774.300049 3791.600098 3763.800049 3770.899902 0 3770.899902
"1996-02-19" 3755.899902 3755.899902 3740.699951 3744.300049 0 3744.300049
"1996-02-20" 3753 3753.5 3702.699951 3714.600098 0 3714.600098
"1996-02-21" 3688.699951 3725.600098 3688.699951 3725.600098 0 3725.600098
"1996-02-22" 3731.100098 3741.399902 3723.5 3740 0 3740
"1996-02-23" 3753.899902 3755.100098 3738.600098 3740.300049 0 3740.300049
"1996-02-26" 3732 3732.600098 3699.800049 3704.199951 0 3704.199951
"1996-02-27" 3702.699951 3723.199951 3697.800049 3715.899902 0 3715.899902
"1996-02-28" 3719.399902 3738.199951 3719.399902 3738.199951 0 3738.199951
"1996-02-29" 3734.800049 3737.699951 3708.600098 3727.600098 0 3727.600098
"1996-03-01" 3729.5 3763.699951 3729.5 3752.699951 0 3752.699951
"1996-03-04" 3758.699951 3769.899902 3757.699951 3768.600098 0 3768.600098
"1996-03-05" 3786.399902 3792.5 3771.899902 3777.100098 0 3777.100098
"1996-03-06" 3778.600098 3780.699951 3757.100098 3758.899902 0 3758.899902
"1996-03-07" 3761.399902 3768.899902 3755.199951 3758.199951 0 3758.199951
"1996-03-08" 3761 3770.399902 3686.199951 3710.300049 0 3710.300049
"1996-03-11" 3649 3674.5 3629.100098 3674.5 0 3674.5
"1996-03-12" 3707.800049 3707.800049 3637.899902 3639.5 0 3639.5
"1996-03-13" 3646.600098 3661.199951 3636.600098 3640.300049 0 3640.300049
"1996-03-14" 3653.699951 3681.800049 3647.800049 3681.800049 0 3681.800049
"1996-03-15" 3679.100098 3683.399902 3639.100098 3644.800049 0 3644.800049
"1996-03-18" 3647.699951 3670.199951 3647.399902 3669.600098 0 3669.600098
"1996-03-19" 3697.300049 3706.399902 3685.100098 3693 0 3693
"1996-03-20" 3685.899902 3694.199951 3674 3685.399902 0 3685.399902
"1996-03-21" 3689.800049 3702.300049 3689.800049 3698.300049 0 3698.300049
"1996-03-22" 3699.199951 3707.699951 3682.100098 3707 0 3707
"1996-03-25" 3705.100098 3705.300049 3681.399902 3681.899902 0 3681.899902
"1996-03-26" 3680.100098 3680.199951 3651.100098 3660.899902 0 3660.899902
"1996-03-27" 3668.899902 3676.600098 3665.899902 3672.399902 0 3672.399902
"1996-03-28" 3658.100098 3672.600098 3650 3672.600098 0 3672.600098
"1996-03-29" 3692.199951 3699.699951 3679.300049 3699.699951 0 3699.699951
"1996-04-01" 3692.100098 3720 3692.100098 3718.399902 0 3718.399902
"1996-04-02" 3730.300049 3733 3716.300049 3728.5 0 3728.5
"1996-04-03" 3734.199951 3736.300049 3719.800049 3725.100098 0 3725.100098
"1996-04-04" 3734.600098 3759.899902 3734.600098 3755.600098 0 3755.600098
"1996-04-09" 3726.5 3758.600098 3726.199951 3758.600098 0 3758.600098
"1996-04-10" 3761.800049 3775.100098 3757.600098 3767.399902 0 3767.399902
"1996-04-11" 3748.899902 3761.5 3742.100098 3744.199951 0 3744.199951
"1996-04-12" 3757.600098 3767.100098 3750.100098 3766.800049 0 3766.800049
"1996-04-15" 3775 3790.600098 3774.899902 3790.5 0 3790.5
"1996-04-16" 3799 3825.300049 3798.800049 3825.300049 0 3825.300049
"1996-04-17" 3839.699951 3839.699951 3804.399902 3805.600098 0 3805.600098
"1996-04-18" 3791.399902 3828.300049 3791.399902 3820.699951 0 3820.699951
"1996-04-19" 3824.800049 3857.100098 3824.800049 3857.100098 0 3857.100098
"1996-04-22" 3854.199951 3858.899902 3847.300049 3852.699951 0 3852.699951
"1996-04-23" 3839.800049 3844.800049 3827.600098 3833 0 3833
"1996-04-24" 3840.699951 3843.800049 3817.600098 3817.600098 0 3817.600098
"1996-04-25" 3804.199951 3820.800049 3802.899902 3819.300049 0 3819.300049
"1996-04-26" 3826.100098 3837.199951 3826 3832.800049 0 3832.800049
"1996-04-29" 3834.5 3834.5 3802.800049 3809.199951 0 3809.199951
"1996-04-30" 3816.899902 3820.100098 3810 3817.899902 0 3817.899902
"1996-05-01" 3816.899902 3817.199951 3803.399902 3806 0 3806
"1996-05-02" 3810.800049 3829.399902 3773.399902 3776.399902 0 3776.399902
"1996-05-03" 3753.100098 3758.199951 3734.600098 3751.600098 0 3751.600098
"1996-05-07" 3744.300049 3755.399902 3721.199951 3723 0 3723
"1996-05-08" 3718.600098 3733.699951 3707.300049 3707.300049 0 3707.300049
"1996-05-09" 3723.5 3732.600098 3721.199951 3728.300049 0 3728.300049
"1996-05-10" 3727.199951 3757.199951 3727.100098 3754.399902 0 3754.399902
"1996-05-13" 3751.800049 3760.899902 3738 3739.199951 0 3739.199951
"1996-05-14" 3750.899902 3761.899902 3746.600098 3759.699951 0 3759.699951
"1996-05-15" 3770.699951 3776.399902 3765.699951 3776.199951 0 3776.199951
"1996-05-16" 3767.800049 3770.899902 3740.199951 3753.600098 0 3753.600098
"1996-05-17" 3760.199951 3791.399902 3751 3789.600098 0 3789.600098
"1996-05-20" 3795.199951 3799.300049 3775.800049 3778.199951 0 3778.199951
"1996-05-21" 3795.600098 3795.699951 3782 3789.399902 0 3789.399902
"1996-05-22" 3783.600098 3783.600098 3763.100098 3764.199951 0 3764.199951
"1996-05-23" 3776.899902 3780.100098 3741 3747 0 3747
"1996-05-24" 3746.800049 3752.199951 3733 3752.100098 0 3752.100098
"1996-05-28" 3755 3770.600098 3755 3760.199951 0 3760.199951
"1996-05-29" 3752.300049 3775.800049 3751.699951 3775.699951 0 3775.699951
"1996-05-30" 3767 3770.699951 3741 3746.699951 0 3746.699951
"1996-05-31" 3753.899902 3766.5 3745 3747.800049 0 3747.800049
"1996-06-03" 3737 3747.800049 3730.100098 3739.199951 0 3739.199951
"1996-06-04" 3743.899902 3755.199951 3735.199951 3755.199951 0 3755.199951
"1996-06-05" 3759.199951 3760 3745.399902 3753.399902 0 3753.399902
"1996-06-06" 3757 3774.699951 3756.5 3760.300049 0 3760.300049
"1996-06-07" 3755.300049 3755.5 3694.800049 3706.800049 0 3706.800049
"1996-06-10" 3726.800049 3737.300049 3719.5 3728.800049 0 3728.800049
"1996-06-11" 3729.899902 3755.699951 3720.300049 3755.699951 0 3755.699951
"1996-06-12" 3752.899902 3769.199951 3746 3769.199951 0 3769.199951
"1996-06-13" 3763.199951 3766.199951 3753.699951 3761.699951 0 3761.699951
"1996-06-14" 3760.699951 3770.699951 3744.699951 3753.600098 0 3753.600098
"1996-06-17" 3755.899902 3767.699951 3752.100098 3761.5 0 3761.5
"1996-06-18" 3763.5 3764.199951 3752.800049 3756.399902 0 3756.399902
"1996-06-19" 3748.699951 3756.699951 3747.699951 3753.199951 0 3753.199951
"1996-06-20" 3756.100098 3756.5 3726.899902 3727.5 0 3727.5
"1996-06-21" 3726.5 3738.300049 3722.300049 3722.300049 0 3722.300049
"1996-06-24" 3729.699951 3729.699951 3710.800049 3710.800049 0 3710.800049
"1996-06-25" 3710.199951 3710.300049 3679.100098 3679.5 0 3679.5
"1996-06-26" 3687.800049 3696.300049 3685.199951 3695.5 0 3695.5
"1996-06-27" 3687.100098 3691.5 3671.600098 3678.800049 0 3678.800049
"1996-06-28" 3692.800049 3712.600098 3691.300049 3711 0 3711
"1996-07-01" 3710.399902 3725.600098 3708.199951 3725.600098 0 3725.600098
"1996-07-02" 3744.100098 3744.300049 3725.600098 3725.699951 0 3725.699951
"1996-07-03" 3729.300049 3729.399902 3713.699951 3714.100098 0 3714.100098
"1996-07-04" 3719.800049 3760.699951 3717.5 3760.600098 0 3760.600098
"1996-07-05" 3769.399902 3790 3729.600098 3743.199951 0 3743.199951
"1996-07-08" 3723.600098 3752.100098 3723.300049 3741.5 0 3741.5
"1996-07-09" 3744.300049 3757.600098 3744.199951 3752.300049 0 3752.300049
"1996-07-10" 3757.5 3773.199951 3757.5 3765.800049 0 3765.800049
"1996-07-11" 3768.899902 3777.199951 3748.899902 3749 0 3749
"1996-07-12" 3737.600098 3745.800049 3715.300049 3728.300049 0 3728.300049
"1996-07-15" 3721.100098 3724.600098 3695.5 3698.300049 0 3698.300049
"1996-07-16" 3648.199951 3653 3612.600098 3632.300049 0 3632.300049
"1996-07-17" 3648.300049 3668.800049 3645.399902 3658.199951 0 3658.199951
"1996-07-18" 3662.600098 3693.399902 3662.600098 3693.399902 0 3693.399902
"1996-07-19" 3711.5 3726.899902 3706.699951 3710.5 0 3710.5
"1996-07-22" 3706.899902 3707.300049 3672.199951 3681.300049 0 3681.300049
"1996-07-23" 3681.800049 3708.5 3681.800049 3708.399902 0 3708.399902
"1996-07-24" 3677.600098 3679.100098 3643.699951 3668.800049 0 3668.800049
"1996-07-25" 3672.600098 3686.899902 3670.300049 3684.699951 0 3684.699951
"1996-07-26" 3685.100098 3690.5 3668.899902 3673.300049 0 3673.300049
"1996-07-29" 3675.5 3684.399902 3675 3678.800049 0 3678.800049
"1996-07-30" 3666 3677.800049 3661.199951 3668.5 0 3668.5
"1996-07-31" 3680.800049 3704.300049 3677 3703.199951 0 3703.199951
"1996-08-01" 3709.300049 3735.100098 3697.699951 3734.399902 0 3734.399902
"1996-08-02" 3750.300049 3770.699951 3734.100098 3770.600098 0 3770.600098
"1996-08-05" 3777.800049 3790.600098 3773.800049 3788.300049 0 3788.300049
"1996-08-06" 3783.100098 3791.399902 3775.399902 3788.399902 0 3788.399902
"1996-08-07" 3794.699951 3815.800049 3794.699951 3811.100098 0 3811.100098
"1996-08-08" 3815 3816.5 3802.600098 3811.399902 0 3811.399902
"1996-08-09" 3812.600098 3812.699951 3793.899902 3810.699951 0 3810.699951
"1996-08-12" 3796.399902 3811.5 3792.399902 3803.300049 0 3803.300049
"1996-08-13" 3811.899902 3826.399902 3811.800049 3823.399902 0 3823.399902
"1996-08-14" 3814.399902 3831.699951 3813.100098 3830.300049 0 3830.300049
"1996-08-15" 3837.300049 3843.300049 3831.800049 3837.399902 0 3837.399902
"1996-08-16" 3842.899902 3873.100098 3842.800049 3872.899902 0 3872.899902
"1996-08-19" 3877.100098 3877.899902 3861.199951 3863.699951 0 3863.699951
"1996-08-20" 3867.199951 3884.800049 3866.699951 3883.199951 0 3883.199951
"1996-08-21" 3894.199951 3894.399902 3870.600098 3872.100098 0 3872.100098
"1996-08-22" 3871 3891.899902 3867 3891.100098 0 3891.100098
"1996-08-23" 3907.600098 3911.600098 3896.399902 3907.5 0 3907.5
"1996-08-27" 3889.699951 3908.800049 3885.899902 3905.699951 0 3905.699951
"1996-08-28" 3908.600098 3922.100098 3908.600098 3918.699951 0 3918.699951
"1996-08-29" 3915.899902 3921.100098 3883.800049 3885 0 3885
"1996-08-30" 3866.699951 3881.699951 3865.899902 3867.600098 0 3867.600098
"1996-09-02" 3873.699951 3885.300049 3873.699951 3884.399902 0 3884.399902
"1996-09-03" 3877.100098 3877.100098 3835.800049 3855.899902 0 3855.899902
"1996-09-04" 3874.300049 3884.100098 3872.100098 3872.699951 0 3872.699951
"1996-09-05" 3873.100098 3887.600098 3870.199951 3887.199951 0 3887.199951
"1996-09-06" 3872.199951 3893 3856.800049 3893 0 3893
"1996-09-09" 3903.600098 3916.399902 3901 3910.800049 0 3910.800049
"1996-09-10" 3929.399902 3933.600098 3914.100098 3916.100098 0 3916.100098
"1996-09-11" 3914.100098 3914.100098 3899.5 3905.600098 0 3905.600098
"1996-09-12" 3915.100098 3932.800049 3913 3932.600098 0 3932.600098
"1996-09-13" 3936.899902 3970.5 3929 3967.899902 0 3967.899902
"1996-09-16" 3976.699951 3980.800049 3972.199951 3977.199951 0 3977.199951
"1996-09-17" 3985.800049 3986.699951 3965.5 3972.300049 0 3972.300049
"1996-09-18" 3965.399902 3971.300049 3952 3955.699951 0 3955.699951
"1996-09-19" 3950.899902 3987.699951 3950.699951 3974.300049 0 3974.300049
"1996-09-20" 3976.399902 3994.100098 3963.300049 3964.100098 0 3964.100098
"1996-09-23" 3952 3952.300049 3914.899902 3919.699951 0 3919.699951
"1996-09-24" 3926.199951 3933.399902 3904.300049 3910.5 0 3910.5
"1996-09-25" 3917.699951 3938.800049 3917.699951 3935.699951 0 3935.699951
"1996-09-26" 3936.399902 3941.800049 3926.199951 3933.199951 0 3933.199951
"1996-09-27" 3936.5 3954.600098 3936.5 3946.399902 0 3946.399902
"1996-09-30" 3947.600098 3954 3934.399902 3953.699951 0 3953.699951
"1996-10-01" 3954.699951 3992.199951 3954.699951 3992.199951 0 3992.199951
"1996-10-02" 4004.199951 4016.399902 4001.5 4015.100098 0 4015.100098
"1996-10-03" 4015.399902 4024.300049 3994.600098 4000 0 4000
"1996-10-04" 3994.600098 4025.100098 3982.199951 4024.800049 0 4024.800049
"1996-10-07" 4042.899902 4046.800049 4030.300049 4031.5 0 4031.5
"1996-10-08" 4023.300049 4037.899902 3995.300049 4035.600098 0 4035.600098
"1996-10-09" 4025.5 4037.899902 4007.199951 4009.300049 0 4009.300049
"1996-10-10" 3999.399902 4009.899902 3981.199951 3994.699951 0 3994.699951
"1996-10-11" 3995 4028.100098 3994.899902 4028.100098 0 4028.100098
"1996-10-14" 4020.600098 4040 4017 4038.699951 0 4038.699951
"1996-10-15" 4050.100098 4063.199951 4043.399902 4050.800049 0 4050.800049
"1996-10-16" 4039.300049 4040.300049 4021.699951 4024.399902 0 4024.399902
"1996-10-17" 4032.899902 4044.300049 4031.100098 4042.100098 0 4042.100098
"1996-10-18" 4054.5 4061.399902 4048 4053.100098 0 4053.100098
"1996-10-21" 4059.399902 4073.199951 4056.399902 4073.100098 0 4073.100098
"1996-10-22" 4066.300049 4069.5 4055.899902 4057.199951 0 4057.199951
"1996-10-23" 4059 4060.199951 4019.699951 4028.399902 0 4028.399902
"1996-10-24" 4027.300049 4035.699951 3999.399902 3999.399902 0 3999.399902
"1996-10-25" 3988 4023.300049 3981.800049 4022.399902 0 4022.399902
"1996-10-28" 4020.199951 4037.600098 4020.199951 4025.300049 0 4025.300049
"1996-10-29" 4005 4009.399902 3988.899902 3993.5 0 3993.5
"1996-10-30" 4006.800049 4010.800049 3957.699951 3963.899902 0 3963.899902
"1996-10-31" 3952.600098 3979.100098 3951.899902 3979.100098 0 3979.100098
"1996-11-01" 3982.699951 3988 3941.899902 3948.5 0 3948.5
"1996-11-04" 3955.800049 3956.199951 3924.699951 3928.100098 0 3928.100098
"1996-11-05" 3921 3930.399902 3911 3921.100098 0 3921.100098
"1996-11-06" 3946.199951 3946.5 3911.699951 3935.699951 0 3935.699951
"1996-11-07" 3952.899902 3953 3898.199951 3900.399902 0 3900.399902
"1996-11-08" 3907.300049 3923.399902 3906.399902 3910.800049 0 3910.800049
"1996-11-11" 3907.5 3914.699951 3896.5 3914.399902 0 3914.399902
"1996-11-12" 3921.800049 3934.600098 3920.399902 3934.300049 0 3934.300049
"1996-11-13" 3934.5 3939.5 3922.899902 3926.899902 0 3926.899902
"1996-11-14" 3935.100098 3940.300049 3904.399902 3926.100098 0 3926.100098
"1996-11-15" 3938.100098 3958.399902 3929.600098 3958.199951 0 3958.199951
"1996-11-18" 3960.100098 3966.399902 3952.199951 3962.100098 0 3962.100098
"1996-11-19" 3966.600098 3978.399902 3954.100098 3978.100098 0 3978.100098
"1996-11-20" 3989 3989 3961.300049 3962.800049 0 3962.800049
"1996-11-21" 3961.399902 3966 3947.300049 3953.800049 0 3953.800049
"1996-11-22" 3959 4018.699951 3959 4018.699951 0 4018.699951
"1996-11-25" 4030.699951 4055.300049 4029.5 4054.600098 0 4054.600098
"1996-11-26" 4092.800049 4094.399902 4068.199951 4068.399902 0 4068.399902
"1996-11-27" 4066.199951 4085 4040 4049.199951 0 4049.199951
"1996-11-28" 4040.199951 4050.199951 4038 4050.199951 0 4050.199951
"1996-11-29" 4051.800049 4067.800049 4051.5 4058 0 4058
"1996-12-02" 4055.899902 4055.899902 4033.199951 4038.5 0 4038.5
"1996-12-03" 4043.399902 4066.699951 4043.399902 4061.5 0 4061.5
"1996-12-04" 4055.699951 4055.800049 4038.199951 4045.199951 0 4045.199951
"1996-12-05" 4044.100098 4076 4043.800049 4051.199951 0 4051.199951
"1996-12-06" 3993.5 3994.399902 3882.699951 3963 0 3963
"1996-12-09" 3988.100098 4011.600098 3987.399902 4011.600098 0 4011.600098
"1996-12-10" 4033.399902 4043.199951 4025 4035.699951 0 4035.699951
"1996-12-11" 4008.800049 4008.800049 3963.800049 3982.5 0 3982.5
"1996-12-12" 3987.699951 4009.899902 3983 3990.699951 0 3990.699951
"1996-12-13" 3968.899902 3972.399902 3933.899902 3972.399902 0 3972.399902
"1996-12-16" 3981.100098 3993.800049 3976.600098 3993.800049 0 3993.800049
"1996-12-17" 3978.399902 3990.399902 3970.800049 3979.600098 0 3979.600098
"1996-12-18" 3988.399902 4018.300049 3988.399902 4018.199951 0 4018.199951
"1996-12-19" 4021.300049 4051.300049 4018.199951 4051.300049 0 4051.300049
"1996-12-20" 4096.399902 4100 4069 4077.600098 0 4077.600098
"1996-12-23" 4076.300049 4087.199951 4066.699951 4087.199951 0 4087.199951
"1996-12-24" 4086.300049 4093.100098 4086.300049 4092.5 0 4092.5
"1996-12-27" 4096.5 4102.899902 4088.600098 4091 0 4091
"1996-12-30" 4095.300049 4115.700195 4095.300049 4115.700195 0 4115.700195
"1996-12-31" 4111.600098 4123.200195 4109.100098 4118.5 0 4118.5
"1997-01-02" 4079.899902 4095.300049 4057.100098 4057.399902 0 4057.399902
"1997-01-03" 4072.699951 4089.5 4068.199951 4089.5 0 4089.5
"1997-01-06" 4105.200195 4108 4096.200195 4106.5 0 4106.5
"1997-01-07" 4103.5 4105.899902 4076.800049 4078.800049 0 4078.800049
"1997-01-08" 4089.800049 4098.399902 4082.600098 4087.5 0 4087.5
"1997-01-09" 4060.399902 4087 4050.5 4087 0 4087
"1997-01-10" 4096.399902 4096.399902 4036.899902 4056.600098 0 4056.600098
"1997-01-13" 4087.899902 4107.299805 4078.600098 4107.299805 0 4107.299805
"1997-01-14" 4110.899902 4168.200195 4108.799805 4168.200195 0 4168.200195
"1997-01-15" 4190.899902 4191.5 4147.600098 4158.899902 0 4158.899902
"1997-01-16" 4157.299805 4198.899902 4153.200195 4197.5 0 4197.5
"1997-01-17" 4194.299805 4218.399902 4193.399902 4207.700195 0 4207.700195
"1997-01-20" 4216.799805 4217.5 4184.700195 4194 0 4194
"1997-01-21" 4186.600098 4195.5 4167.600098 4195.5 0 4195.5
"1997-01-22" 4214.5 4227.5 4203.5 4219.100098 0 4219.100098
"1997-01-23" 4243.799805 4273.399902 4235.100098 4271.5 0 4271.5
"1997-01-24" 4230 4251.299805 4215.700195 4218.799805 0 4218.799805
"1997-01-27" 4207 4223.899902 4206 4212 0 4212
"1997-01-28" 4206.399902 4238.299805 4191.299805 4237.399902 0 4237.399902
"1997-01-29" 4228.5 4230.200195 4197.200195 4207.5 0 4207.5
"1997-01-30" 4222.600098 4229.700195 4219.700195 4228.399902 0 4228.399902
"1997-01-31" 4252.600098 4275.799805 4242.899902 4275.799805 0 4275.799805
"1997-02-03" 4272.299805 4272.5 4252.799805 4257.799805 0 4257.799805
"1997-02-04" 4255.600098 4276.299805 4255.600098 4260.899902 0 4260.899902
"1997-02-05" 4263.700195 4286.899902 4262.899902 4281.5 0 4281.5
"1997-02-06" 4260.799805 4275.200195 4260.799805 4265.899902 0 4265.899902
"1997-02-07" 4269.100098 4310.100098 4268.600098 4307.799805 0 4307.799805
"1997-02-10" 4304.399902 4330 4302.600098 4307.700195 0 4307.700195
"1997-02-11" 4293.399902 4310.700195 4288.899902 4304.299805 0 4304.299805
"1997-02-12" 4316.399902 4324.299805 4293.600098 4304.299805 0 4304.299805
"1997-02-13" 4315.200195 4329.899902 4315.200195 4327.100098 0 4327.100098
"1997-02-14" 4328.799805 4353.399902 4327.899902 4341 0 4341
"1997-02-17" 4336.299805 4338.399902 4319.100098 4337.799805 0 4337.799805
"1997-02-18" 4331.200195 4350.899902 4331.200195 4332.299805 0 4332.299805
"1997-02-19" 4346.100098 4357.399902 4339.899902 4357.399902 0 4357.399902
"1997-02-20" 4349.799805 4362.399902 4341.799805 4356.100098 0 4356.100098
"1997-02-21" 4335.299805 4349 4312.399902 4336.799805 0 4336.799805
"1997-02-24" 4327.5 4333.100098 4315.799805 4331.100098 0 4331.100098
"1997-02-25" 4346.299805 4357.899902 4344.5 4344.700195 0 4344.700195
"1997-02-26" 4351.399902 4355.100098 4316.799805 4329.299805 0 4329.299805
"1997-02-27" 4326.399902 4339.200195 4326.200195 4339.200195 0 4339.200195
"1997-02-28" 4340.399902 4340.399902 4299.899902 4308.299805 0 4308.299805
"1997-03-03" 4293.399902 4307.100098 4287.299805 4307.100098 0 4307.100098
"1997-03-04" 4322.100098 4359.100098 4321.799805 4357.700195 0 4357.700195
"1997-03-05" 4345.5 4367.299805 4338.799805 4360.100098 0 4360.100098
"1997-03-06" 4385.799805 4402.700195 4382 4399.299805 0 4399.299805
"1997-03-07" 4402.700195 4420.700195 4391.399902 4420.299805 0 4420.299805
"1997-03-10" 4421.600098 4440.799805 4421.600098 4437.399902 0 4437.399902
"1997-03-11" 4465.200195 4466.299805 4443 4444.299805 0 4444.299805
"1997-03-12" 4432.399902 4442.299805 4419.200195 4422.5 0 4422.5
"1997-03-13" 4409.399902 4412.299805 4394 4397.700195 0 4397.700195
"1997-03-14" 4351.200195 4424.299805 4351 4424.299805 0 4424.299805
"1997-03-17" 4406.5 4408.100098 4372 4373.299805 0 4373.299805
"1997-03-18" 4378.299805 4378.299805 4340.100098 4356.799805 0 4356.799805
"1997-03-19" 4348.700195 4371.399902 4331.399902 4332.200195 0 4332.200195
"1997-03-20" 4323.100098 4323.100098 4251.5 4258.100098 0 4258.100098
"1997-03-21" 4260.600098 4273.899902 4242.399902 4254.799805 0 4254.799805
"1997-03-24" 4260.399902 4265.600098 4214.299805 4214.799805 0 4214.799805
"1997-03-25" 4247.399902 4272.100098 4240.600098 4270.700195 0 4270.700195
"1997-03-26" 4261.100098 4320.200195 4261.100098 4301.5 0 4301.5
"1997-03-27" 4303.899902 4331.399902 4303.899902 4312.899902 0 4312.899902
"1997-04-01" 4205.100098 4248.100098 4200.5 4248.100098 0 4248.100098
"1997-04-02" 4263.200195 4266.200195 4219 4236.600098 0 4236.600098
"1997-04-03" 4213.299805 4233.200195 4207.5 4214.600098 0 4214.600098
"1997-04-04" 4222.600098 4247.600098 4222 4236.600098 0 4236.600098
"1997-04-07" 4255.299805 4273.100098 4254.799805 4271.700195 0 4271.700195
"1997-04-08" 4279.899902 4279.899902 4259.600098 4269.299805 0 4269.299805
"1997-04-09" 4288.299805 4301.5 4287.799805 4292.299805 0 4292.299805
"1997-04-10" 4287.899902 4313.200195 4278.700195 4313.200195 0 4313.200195
"1997-04-11" 4318.299805 4335.100098 4269.600098 4270.700195 0 4270.700195
"1997-04-14" 4232.899902 4255.799805 4232.899902 4251.700195 0 4251.700195
"1997-04-15" 4275.600098 4289.100098 4260.100098 4286.799805 0 4286.799805
"1997-04-16" 4301.799805 4307.399902 4280.200195 4294.600098 0 4294.600098
"1997-04-17" 4312.299805 4312.299805 4291.5 4298.899902 0 4298.899902
"1997-04-18" 4293.600098 4310.5 4293 4310.5 0 4310.5
"1997-04-21" 4320.600098 4328.700195 4299.200195 4328.700195 0 4328.700195
"1997-04-22" 4319.399902 4346.700195 4319.200195 4346.100098 0 4346.100098
"1997-04-23" 4391.5 4396.100098 4375.899902 4387.700195 0 4387.700195
"1997-04-24" 4380.799805 4400.399902 4378.200195 4388.5 0 4388.5
"1997-04-25" 4381.299805 4385.700195 4363.299805 4369.700195 0 4369.700195
"1997-04-28" 4361.600098 4389.700195 4361.200195 4389.700195 0 4389.700195
"1997-04-29" 4402.299805 4433.700195 4395.399902 4433.200195 0 4433.200195
"1997-04-30" 4465.899902 4466.5 4414.299805 4436 0 4436
"1997-05-01" 4435.899902 4454.399902 4435.899902 4445 0 4445
"1997-05-02" 4430 4468.399902 4423.600098 4455.600098 0 4455.600098
"1997-05-06" 4501.100098 4525.600098 4472.899902 4519.299805 0 4519.299805
"1997-05-07" 4524.399902 4562 4522.5 4537.5 0 4537.5
"1997-05-08" 4521.799805 4580.399902 4517.600098 4580.399902 0 4580.399902
"1997-05-09" 4597.200195 4646 4595.200195 4630.899902 0 4630.899902
"1997-05-12" 4641.799805 4669.600098 4622.899902 4669.600098 0 4669.600098
"1997-05-13" 4685.5 4720.299805 4676.799805 4691 0 4691
"1997-05-14" 4684 4715.200195 4660.399902 4686.899902 0 4686.899902
"1997-05-15" 4664.700195 4681.200195 4654.399902 4681.200195 0 4681.200195
"1997-05-16" 4688.899902 4723.700195 4686.700195 4693.899902 0 4693.899902
"1997-05-19" 4669.399902 4687.700195 4640.700195 4645.200195 0 4645.200195
"1997-05-20" 4646 4646.200195 4600.399902 4607.5 0 4607.5
"1997-05-21" 4616.799805 4653.799805 4616.700195 4642 0 4642
"1997-05-22" 4635.700195 4661.700195 4626.899902 4651.799805 0 4651.799805
"1997-05-23" 4653.700195 4672.700195 4652.100098 4661.799805 0 4661.799805
"1997-05-27" 4661.200195 4692.399902 4661.200195 4681.600098 0 4681.600098
"1997-05-28" 4696.299805 4705.200195 4670.700195 4677.5 0 4677.5
"1997-05-29" 4657.799805 4688.299805 4656.299805 4672.299805 0 4672.299805
"1997-05-30" 4677 4684.200195 4595.899902 4621.299805 0 4621.299805
"1997-06-02" 4644.700195 4645.700195 4549.5 4562.799805 0 4562.799805
"1997-06-03" 4564 4565.600098 4524.200195 4557.799805 0 4557.799805
"1997-06-04" 4563.799805 4585.899902 4553.299805 4557.100098 0 4557.100098
"1997-06-05" 4551.299805 4576.299805 4534.899902 4576.200195 0 4576.200195
"1997-06-06" 4588 4645 4577.5 4645 0 4645
"1997-06-09" 4653.299805 4686.700195 4653.299805 4686.700195 0 4686.700195
"1997-06-10" 4683.600098 4739.600098 4678.299805 4739.600098 0 4739.600098
"1997-06-11" 4751.5 4759.299805 4720.899902 4724.799805 0 4724.799805
"1997-06-12" 4715.5 4759.200195 4711.299805 4757.399902 0 4757.399902
"1997-06-13" 4776.200195 4796 4771.899902 4783.100098 0 4783.100098
"1997-06-16" 4777.200195 4777.200195 4735.5 4745.100098 0 4745.100098
"1997-06-17" 4746.299805 4758.100098 4669.100098 4682.200195 0 4682.200195
"1997-06-18" 4687 4688.100098 4627.299805 4657 0 4657
"1997-06-19" 4667 4668.899902 4629.100098 4653.700195 0 4653.700195
"1997-06-20" 4672.100098 4672.100098 4593.899902 4593.899902 0 4593.899902
"1997-06-23" 4597 4597 4547 4575.799805 0 4575.799805
"1997-06-24" 4538.299805 4598.600098 4538.299805 4596.299805 0 4596.299805
"1997-06-25" 4623.299805 4640.5 4622.399902 4640 0 4640
"1997-06-26" 4639.200195 4660.399902 4628.399902 4657.899902 0 4657.899902
"1997-06-27" 4651.299805 4652 4623.100098 4640.299805 0 4640.299805
"1997-06-30" 4645.100098 4662.399902 4603.200195 4604.600098 0 4604.600098
"1997-07-01" 4606 4728.299805 4597.100098 4728.299805 0 4728.299805
"1997-07-02" 4737.5 4791.100098 4715.899902 4751.399902 0 4751.399902
"1997-07-03" 4692.899902 4863.600098 4688.799805 4831.700195 0 4831.700195
"1997-07-04" 4820.299805 4879 4801.200195 4812.799805 0 4812.799805
"1997-07-07" 4819 4820 4776.399902 4810.700195 0 4810.700195
"1997-07-08" 4798.899902 4799.899902 4751.899902 4758.5 0 4758.5
"1997-07-09" 4766.5 4778.100098 4729.799805 4762.399902 0 4762.399902
"1997-07-10" 4747.100098 4767.799805 4732.700195 4767.799805 0 4767.799805
"1997-07-11" 4765.5 4800.100098 4765.5 4799.5 0 4799.5
"1997-07-14" 4813.200195 4857.399902 4796 4857.399902 0 4857.399902
"1997-07-15" 4859.700195 4903.200195 4859.700195 4899.299805 0 4899.299805
"1997-07-16" 4909.600098 4991.799805 4909.600098 4964.200195 0 4964.200195
"1997-07-17" 4973.899902 4993 4935.5 4949 0 4949
"1997-07-18" 4956.799805 4998.100098 4848.299805 4877.200195 0 4877.200195
"1997-07-21" 4858.799805 4858.799805 4794.899902 4805.700195 0 4805.700195
"1997-07-22" 4818.100098 4848 4818.100098 4846.700195 0 4846.700195
"1997-07-23" 4902.100098 4931.5 4866.899902 4874.5 0 4874.5
"1997-07-24" 4875.600098 4897.700195 4855.399902 4862.899902 0 4862.899902
"1997-07-25" 4880.399902 4881.200195 4834.799805 4851.5 0 4851.5
"1997-07-28" 4857.399902 4868.299805 4835.299805 4862.600098 0 4862.600098
"1997-07-29" 4858.700195 4895.899902 4856.700195 4876.600098 0 4876.600098
"1997-07-30" 4888.399902 4927.299805 4888.399902 4927.299805 0 4927.299805
"1997-07-31" 4930.799805 4941.700195 4907.399902 4907.5 0 4907.5
"1997-08-01" 4914.600098 4936 4886 4899.299805 0 4899.299805
"1997-08-04" 4896.700195 4907.200195 4874 4895.700195 0 4895.700195
"1997-08-05" 4921.700195 4960.600098 4921.700195 4960.600098 0 4960.600098
"1997-08-06" 4965.600098 5027.700195 4965.600098 5026.200195 0 5026.200195
"1997-08-07" 5036.600098 5095.299805 5009.299805 5086.799805 0 5086.799805
"1997-08-08" 5072.600098 5088.399902 5009.399902 5031.299805 0 5031.299805
"1997-08-11" 4974.799805 5051.100098 4966.399902 5031.899902 0 5031.899902
"1997-08-12" 5057.700195 5078.200195 5041.899902 5075.799805 0 5075.799805
"1997-08-13" 5054 5054 4994.799805 5003.600098 0 5003.600098
"1997-08-14" 5012.299805 5031.799805 4990.600098 4991.299805 0 4991.299805
"1997-08-15" 4988.5 4990.799805 4865.799805 4865.799805 0 4865.799805
"1997-08-18" 4794 4852.600098 4779.299805 4835 0 4835
"1997-08-19" 4875.299805 4918 4875.299805 4914.200195 0 4914.200195
"1997-08-20" 4954.700195 4961.5 4936.100098 4958.399902 0 4958.399902
"1997-08-21" 4989.100098 4994.100098 4962.5 4978 0 4978
"1997-08-22" 4969.700195 4969.700195 4867.100098 4901.100098 0 4901.100098
"1997-08-26" 4910.600098 4924.799805 4851.899902 4886.299805 0 4886.299805
"1997-08-27" 4869.5 4920.299805 4869.5 4906.899902 0 4906.899902
"1997-08-28" 4921.200195 4922.399902 4835.200195 4845.399902 0 4845.399902
"1997-08-29" 4827.399902 4832.299805 4785.200195 4817.5 0 4817.5
"1997-09-01" 4816.600098 4872.700195 4795.299805 4870.200195 0 4870.200195
"1997-09-02" 4872.200195 4954.200195 4872.200195 4952.200195 0 4952.200195
"1997-09-03" 5007.299805 5027.299805 4974.5 4976.899902 0 4976.899902
"1997-09-04" 4967.799805 4991.299805 4948.700195 4991.299805 0 4991.299805
"1997-09-05" 4984.700195 5028.299805 4984.299805 4994.200195 0 4994.200195
"1997-09-08" 4985.899902 4999.799805 4973.100098 4985.200195 0 4985.200195
"1997-09-09" 4981.200195 4981.899902 4931.600098 4950.5 0 4950.5
"1997-09-10" 4952.299805 4964.5 4905.200195 4905.200195 0 4905.200195
"1997-09-11" 4876.299805 4879.600098 4854.799805 4854.799805 0 4854.799805
"1997-09-12" 4851.200195 4878 4833.899902 4848.200195 0 4848.200195
"1997-09-15" 4876.299805 4902.899902 4864.600098 4902.899902 0 4902.899902
"1997-09-16" 4892.799805 4977.299805 4876.799805 4976.399902 0 4976.399902
"1997-09-17" 5025.399902 5035.299805 5002.299805 5013.100098 0 5013.100098
"1997-09-18" 4994.5 5057.799805 4993.600098 5046.200195 0 5046.200195
"1997-09-19" 5061.600098 5064.299805 5023.799805 5023.799805 0 5023.799805
"1997-09-22" 5019 5077.799805 5014.799805 5075.700195 0 5075.700195
"1997-09-23" 5079.799805 5095.100098 5025.600098 5027.5 0 5027.5
"1997-09-24" 5026.899902 5077.200195 5026.600098 5077.200195 0 5077.200195
"1997-09-25" 5069 5072.100098 5058 5065.5 0 5065.5
"1997-09-26" 5101.5 5244.299805 5101.5 5226.299805 0 5226.299805
"1997-09-29" 5221.299805 5244.299805 5202.600098 5220.299805 0 5220.299805
"1997-09-30" 5226 5269.200195 5209 5244.200195 0 5244.200195
"1997-10-01" 5241.399902 5320.100098 5240.799805 5317.100098 0 5317.100098
"1997-10-02" 5356.5 5367.299805 5283 5296.100098 0 5296.100098
"1997-10-03" 5293.899902 5333.899902 5274.200195 5330.799805 0 5330.799805
"1997-10-06" 5309.299805 5309.299805 5268 5300 0 5300
"1997-10-07" 5307.100098 5340.5 5285.100098 5305.600098 0 5305.600098
"1997-10-08" 5325.399902 5366.5 5235.100098 5262.100098 0 5262.100098
"1997-10-09" 5246.899902 5255.899902 5166.100098 5217.799805 0 5217.799805
"1997-10-10" 5224.700195 5227.299805 5186.700195 5227.299805 0 5227.299805
"1997-10-13" 5252.299805 5301 5252.299805 5300.100098 0 5300.100098
"1997-10-14" 5295.700195 5302.899902 5272 5298.899902 0 5298.899902
"1997-10-15" 5276.200195 5276.200195 5222.399902 5263.700195 0 5263.700195
"1997-10-16" 5288.899902 5292.700195 5270.5 5287.899902 0 5287.899902
"1997-10-17" 5255.600098 5277.5 5248.200195 5271.100098 0 5271.100098
"1997-10-20" 5271.100098 5271.100098 5152.299805 5211 0 5211
"1997-10-21" 5211 5257.5 5211 5225.899902 0 5225.899902
"1997-10-22" 5225.899902 5257.600098 5125.5 5148.799805 0 5148.799805
"1997-10-23" 5148.799805 5148.799805 4926.700195 4991.5 0 4991.5
"1997-10-24" 4991.5 5103.200195 4960.200195 4970.200195 0 4970.200195
"1997-10-27" 4970.200195 4970.200195 4840.700195 4840.700195 0 4840.700195
"1997-10-28" 4840.700195 4840.700195 4382.799805 4755.399902 0 4755.399902
"1997-10-29" 4755.399902 4917.399902 4755.399902 4871.799805 0 4871.799805
"1997-10-30" 4845.700195 4845.700195 4707.299805 4801.899902 0 4801.899902
"1997-10-31" 4813.100098 4860.600098 4763.399902 4842.299805 0 4842.299805
"1997-11-03" 4877 4944.600098 4842.299805 4906.399902 0 4906.399902
"1997-11-04" 4928 4930.200195 4879.100098 4897.399902 0 4897.399902
"1997-11-05" 4902.600098 4947.600098 4863.299805 4908.299805 0 4908.299805
"1997-11-06" 4909.200195 4910 4841.200195 4863.799805 0 4863.799805
"1997-11-07" 4850.799805 4850.799805 4699.600098 4764.399902 0 4764.399902
"1997-11-10" 4770.200195 4828.299805 4764.299805 4806.799805 0 4806.799805
"1997-11-11" 4824.399902 4824.700195 4755 4793.700195 0 4793.700195
"1997-11-12" 4777.100098 4793.700195 4680.399902 4720.399902 0 4720.399902
"1997-11-13" 4726.399902 4740.299805 4697.5 4711 0 4711
"1997-11-14" 4713.299805 4801.299805 4713.299805 4741.799805 0 4741.799805
"1997-11-17" 4762.399902 4891.799805 4741.799805 4867 0 4867
"1997-11-18" 4858.899902 4858.899902 4827.299805 4845.399902 0 4845.399902
"1997-11-19" 4821.799805 4850.299805 4786.100098 4830.100098 0 4830.100098
"1997-11-20" 4832.200195 4921.399902 4826 4908.399902 0 4908.399902
"1997-11-21" 4915.899902 4985.799805 4915.899902 4985.799805 0 4985.799805
"1997-11-24" 4977.700195 4985.799805 4883.600098 4898.600098 0 4898.600098
"1997-11-25" 4898.600098 4917.200195 4854.799805 4863.5 0 4863.5
"1997-11-26" 4863.5 4907.299805 4863.5 4891.200195 0 4891.200195
"1997-11-27" 4891.299805 4913.600098 4880.700195 4889 0 4889
"1997-11-28" 4889.600098 4889.799805 4831.799805 4831.799805 0 4831.799805
"1997-12-01" 4871.700195 4932 4859.799805 4921.799805 0 4921.799805
"1997-12-02" 4935.299805 4980.100098 4935.299805 4977.600098 0 4977.600098
"1997-12-03" 4974.899902 4988.100098 4951.100098 4970.700195 0 4970.700195
"1997-12-04" 4978.299805 5082.299805 4970.700195 5082.299805 0 5082.299805
"1997-12-05" 5081 5178.5 5047.899902 5142.899902 0 5142.899902
"1997-12-08" 5143.200195 5223.5 5143.200195 5187.399902 0 5187.399902
"1997-12-09" 5184.299805 5200.399902 5155.299805 5177.100098 0 5177.100098
"1997-12-10" 5163.100098 5177.100098 5098.5 5130.700195 0 5130.700195
"1997-12-11" 5118.5 5130.700195 4999.600098 5035.899902 0 5035.899902
"1997-12-12" 5037.399902 5069.600098 5036.5 5045.200195 0 5045.200195
"1997-12-15" 5048.200195 5121.899902 5048.200195 5121.799805 0 5121.799805
"1997-12-16" 5124.100098 5210.600098 5124.100098 5203.399902 0 5203.399902
"1997-12-17" 5203.399902 5247.600098 5183.100098 5190.799805 0 5190.799805
"1997-12-18" 5192.799805 5219.299805 5148.5 5168.299805 0 5168.299805
"1997-12-19" 5163.600098 5163.600098 4985.700195 5020.200195 0 5020.200195
"1997-12-22" 5013.299805 5048.100098 5004.5 5018.200195 0 5018.200195
"1997-12-23" 5019.600098 5055 5018.899902 5049.799805 0 5049.799805
"1997-12-24" 5048.5 5048.5 5004.600098 5013.899902 0 5013.899902
"1997-12-29" 5011.100098 5112.5 5008.700195 5112.399902 0 5112.399902
"1997-12-30" 5114.200195 5144.799805 5114.200195 5132.399902 0 5132.399902
"1997-12-31" 5133.100098 5182.299805 5133.100098 5135.5 0 5135.5
"1998-01-02" 5136 5203.799805 5136 5193.5 0 5193.5
"1998-01-05" 5191.5 5262.5 5182.799805 5262.5 0 5262.5
"1998-01-06" 5258.5 5271.399902 5220.799805 5264.399902 0 5264.399902
"1998-01-07" 5246.200195 5265.600098 5218.200195 5224.100098 0 5224.100098
"1998-01-08" 5232.100098 5296.399902 5220 5237.100098 0 5237.100098
"1998-01-09" 5230.100098 5230.100098 5125.399902 5138.299805 0 5138.299805
"1998-01-12" 5093.399902 5093.399902 4988.299805 5068.799805 0 5068.799805
"1998-01-13" 5078 5110.200195 5074.299805 5083.899902 0 5083.899902
"1998-01-14" 5094.899902 5135.799805 5094.899902 5106.899902 0 5106.899902
"1998-01-15" 5104.700195 5167.899902 5099.600098 5165.799805 0 5165.799805
"1998-01-16" 5168.700195 5277.200195 5168.700195 5263.100098 0 5263.100098
"1998-01-19" 5273.700195 5313.600098 5265.700195 5273.600098 0 5273.600098
"1998-01-20" 5270 5298.600098 5250.600098 5278.200195 0 5278.200195
"1998-01-21" 5278.200195 5297.299805 5230.600098 5272.299805 0 5272.299805
"1998-01-22" 5261.299805 5262.899902 5215.899902 5253.100098 0 5253.100098
"1998-01-23" 5254.600098 5254.600098 5172.799805 5181.399902 0 5181.399902
"1998-01-26" 5184.399902 5244.399902 5179.5 5237.200195 0 5237.200195
"1998-01-27" 5241.399902 5338.899902 5241.399902 5326.299805 0 5326.299805
"1998-01-28" 5328.100098 5415.299805 5328.100098 5372.600098 0 5372.600098
"1998-01-29" 5375 5434.100098 5364.299805 5422.399902 0 5422.399902
"1998-01-30" 5423.600098 5458.5 5389.5 5458.5 0 5458.5
"1998-02-02" 5589.899902 5616.100098 5569.600098 5599 0 5599
"1998-02-03" 5599 5612.799805 5574.100098 5612.799805 0 5612.799805
"1998-02-04" 5605.600098 5612.799805 5570.600098 5595.799805 0 5595.799805
"1998-02-05" 5595.200195 5675.100098 5577.799805 5606.399902 0 5606.399902
"1998-02-06" 5601.899902 5629.700195 5556.200195 5629.700195 0 5629.700195
"1998-02-09" 5630.5 5650.200195 5590.299805 5600.899902 0 5600.899902
"1998-02-10" 5595.299805 5630.299805 5586.799805 5613.299805 0 5613.299805
"1998-02-11" 5622.5 5646.700195 5591.299805 5607.899902 0 5607.899902
"1998-02-12" 5611.399902 5616.600098 5538.600098 5552.5 0 5552.5
"1998-02-13" 5549.100098 5582.299805 5530.799805 5582.299805 0 5582.299805
"1998-02-16" 5580.5 5634.299805 5578.5 5619.899902 0 5619.899902
"1998-02-17" 5612.200195 5709.5 5612.200195 5709.5 0 5709.5
"1998-02-18" 5712.299805 5741.299805 5688 5723.399902 0 5723.399902
"1998-02-19" 5707.100098 5744.700195 5691.5 5718.5 0 5718.5
"1998-02-20" 5715.299805 5760 5705.100098 5751.600098 0 5751.600098
"1998-02-23" 5749.399902 5793.200195 5696.299805 5702.799805 0 5702.799805
"1998-02-24" 5592.299805 5653.700195 5584.899902 5651 0 5651
"1998-02-25" 5666.700195 5745.100098 5651 5745.100098 0 5745.100098
"1998-02-26" 5757.5 5784.5 5706.299805 5764.799805 0 5764.799805
"1998-02-27" 5767.5 5821.799805 5741.799805 5767.299805 0 5767.299805
"1998-03-02" 5767.299805 5846.899902 5747.100098 5820.600098 0 5820.600098
"1998-03-03" 5814.100098 5850 5789.5 5807.700195 0 5807.700195
"1998-03-04" 5807.200195 5812.700195 5704.5 5733.100098 0 5733.100098
"1998-03-05" 5715.899902 5733.100098 5629.100098 5695.600098 0 5695.600098
"1998-03-06" 5700.5 5791.799805 5688.399902 5782.899902 0 5782.899902
"1998-03-09" 5782.600098 5826.600098 5764.600098 5818.899902 0 5818.899902
"1998-03-10" 5817.200195 5858.100098 5794 5828.5 0 5828.5
"1998-03-11" 5828.399902 5861.899902 5811.399902 5829.799805 0 5829.799805
"1998-03-12" 5830.5 5831.299805 5776.200195 5794.799805 0 5794.799805
"1998-03-13" 5797.5 5841.200195 5758.100098 5782.299805 0 5782.299805
"1998-03-16" 5782.899902 5813.399902 5773.5 5785.100098 0 5785.100098
"1998-03-17" 5785.100098 5853.700195 5779.899902 5834.899902 0 5834.899902
"1998-03-18" 5833.700195 5903.600098 5831.299805 5903.600098 0 5903.600098
"1998-03-19" 5909.899902 5997.899902 5901.200195 5997.899902 0 5997.899902
"1998-03-20" 6015.100098 6105.799805 5880.899902 5956.299805 0 5956.299805
"1998-03-23" 5993.799805 6023.100098 5946.799805 5947 0 5947
"1998-03-24" 5942.799805 5983.700195 5941.100098 5983.700195 0 5983.700195
"1998-03-25" 5983.100098 6007.600098 5958.5 5967.899902 0 5967.899902
"1998-03-26" 5958.600098 5967.799805 5850.700195 5905.600098 0 5905.600098
"1998-03-27" 5905.100098 5977 5898 5939.299805 0 5939.299805
"1998-03-30" 5939.200195 5950.399902 5874.799805 5911.899902 0 5911.899902
"1998-03-31" 5907.399902 5932.5 5875.399902 5932.200195 0 5932.200195
"1998-04-01" 5930.899902 6030.700195 5907.100098 6017.600098 0 6017.600098
"1998-04-02" 6016.200195 6052.799805 6003.899902 6052.799805 0 6052.799805
"1998-04-03" 6050.399902 6105.299805 6024.5 6064.200195 0 6064.200195
"1998-04-06" 6062.5 6115.799805 6040.700195 6105.799805 0 6105.799805
"1998-04-07" 6109.299805 6134.899902 6063.100098 6094 0 6094
"1998-04-08" 6089.299805 6095.5 6033.899902 6055.200195 0 6055.200195
"1998-04-09" 6050.700195 6105.5 6038.600098 6105.5 0 6105.5
"1998-04-14" 6111.799805 6150.5 6083.200195 6104.100098 0 6104.100098
"1998-04-15" 6104.899902 6139.100098 6073.299805 6074.100098 0 6074.100098
"1998-04-16" 6069.700195 6074.100098 5964.399902 6002 0 6002
"1998-04-17" 6004.899902 6005.100098 5916.899902 5922.200195 0 5922.200195
"1998-04-20" 5939.899902 5993.299805 5922.200195 5954.100098 0 5954.100098
"1998-04-21" 5951.5 5976 5884.799805 5955 0 5955
"1998-04-22" 5960.600098 5995.799805 5918.5 5931.200195 0 5931.200195
"1998-04-23" 5935.100098 5970.200195 5851.399902 5898.100098 0 5898.100098
"1998-04-24" 5893.100098 5893.100098 5785.700195 5863.899902 0 5863.899902
"1998-04-27" 5861.799805 5863.899902 5699.899902 5722.399902 0 5722.399902
"1998-04-28" 5726.299805 5823.399902 5726.299805 5806.600098 0 5806.600098
"1998-04-29" 5807.299805 5838.700195 5774.399902 5833.100098 0 5833.100098
"1998-04-30" 5833.899902 5954.899902 5818.600098 5928.399902 0 5928.399902
"1998-05-01" 5932.700195 6025.100098 5932.700195 6010.299805 0 6010.299805
"1998-05-05" 6017.600098 6064.600098 5972.600098 5986.5 0 5986.5
"1998-05-06" 5986.899902 6000 5947.399902 5992.399902 0 5992.399902
"1998-05-07" 5990.5 5990.5 5899.399902 5938 0 5938
"1998-05-08" 5941.399902 5977.700195 5898.5 5969.799805 0 5969.799805
"1998-05-11" 5968.5 6030.899902 5957.399902 6028.299805 0 6028.299805
"1998-05-12" 6017.700195 6017.799805 5955.299805 5956.700195 0 5956.700195
"1998-05-13" 5961 6000.200195 5949.5 5972.899902 0 5972.899902
"1998-05-14" 5972.5 5981.299805 5898.600098 5948.5 0 5948.5
"1998-05-15" 5950.399902 5953.200195 5866.5 5917.799805 0 5917.799805
"1998-05-18" 5916.700195 5917.799805 5794.5 5826.200195 0 5826.200195
"1998-05-19" 5827.299805 5895.600098 5827.299805 5877.799805 0 5877.799805
"1998-05-20" 5880.700195 5941.200195 5880.700195 5907.399902 0 5907.399902
"1998-05-21" 5904.600098 5991.100098 5904.299805 5935.600098 0 5935.600098
"1998-05-22" 5931.799805 5957.700195 5908.799805 5955.600098 0 5955.600098
"1998-05-26" 5972.600098 6023.899902 5964.700195 5970.700195 0 5970.700195
"1998-05-27" 5951.899902 5951.899902 5836.899902 5870.200195 0 5870.200195
"1998-05-28" 5880 5905.600098 5816.5 5862.299805 0 5862.299805
"1998-05-29" 5867.600098 5915.100098 5865.399902 5870.700195 0 5870.700195
"1998-06-01" 5870.700195 5870.700195 5777.700195 5837.899902 0 5837.899902
"1998-06-02" 5839.899902 5847.700195 5809.899902 5842.299805 0 5842.299805
"1998-06-03" 5840 5913.600098 5840 5898.399902 0 5898.399902
"1998-06-04" 5895 5895 5820.799805 5860.799805 0 5860.799805
"1998-06-05" 5874.700195 5947.299805 5873.399902 5947.299805 0 5947.299805
"1998-06-08" 5952.299805 6049.600098 5952.299805 6037.799805 0 6037.799805
"1998-06-09" 6035.399902 6038.299805 6003.799805 6019.799805 0 6019.799805
"1998-06-10" 6003.700195 6005.899902 5944.799805 5987.399902 0 5987.399902
"1998-06-11" 5977.299805 5977.299805 5852.5 5852.5 0 5852.5
"1998-06-12" 5852.700195 5900.600098 5750.299805 5769.799805 0 5769.799805
"1998-06-15" 5781.399902 5783.799805 5646.100098 5715.700195 0 5715.700195
"1998-06-16" 5699.200195 5754 5687.700195 5729.700195 0 5729.700195
"1998-06-17" 5741.600098 5838.600098 5741.600098 5832.700195 0 5832.700195
"1998-06-18" 5847.100098 5871.399902 5769 5812.100098 0 5812.100098
"1998-06-19" 5810.299805 5831.299805 5748.100098 5748.100098 0 5748.100098
"1998-06-22" 5747.399902 5750.100098 5676.5 5712.5 0 5712.5
"1998-06-23" 5709 5774.799805 5701.600098 5772 0 5772
"1998-06-24" 5771 5805 5728.5 5804.899902 0 5804.899902
"1998-06-25" 5809.600098 5885.899902 5809.600098 5859 0 5859
"1998-06-26" 5847.299805 5879 5819.899902 5877.399902 0 5877.399902
"1998-06-29" 5883.700195 5923.899902 5869.100098 5884.5 0 5884.5
"1998-06-30" 5883.399902 5885.600098 5825 5832.600098 0 5832.600098
"1998-07-01" 5840.600098 5947 5840.600098 5919.899902 0 5919.899902
"1998-07-02" 5932.200195 5996.700195 5932.200195 5960.200195 0 5960.200195
"1998-07-03" 5959.899902 6022.100098 5959.899902 5988.399902 0 5988.399902
"1998-07-06" 5989.399902 5991.399902 5931.100098 5990.299805 0 5990.299805
"1998-07-07" 6005.899902 6036.600098 5985 6003.399902 0 6003.399902
"1998-07-08" 6008.399902 6027.100098 5977.399902 6009.600098 0 6009.600098
"1998-07-09" 6008.5 6043.799805 5948.100098 5969.700195 0 5969.700195
"1998-07-10" 5953.799805 5969.700195 5915.5 5929.700195 0 5929.700195
"1998-07-13" 5929.299805 5972.600098 5926.399902 5958.200195 0 5958.200195
"1998-07-14" 5957.700195 6111.200195 5956.700195 6100.200195 0 6100.200195
"1998-07-15" 6107.600098 6179.799805 6107.600098 6151.5 0 6151.5
"1998-07-16" 6148 6180.399902 6086.5 6116.799805 0 6116.799805
"1998-07-17" 6114.600098 6177.299805 6113.399902 6174 0 6174
"1998-07-20" 6168.700195 6183.700195 6157.299805 6179 0 6179
"1998-07-21" 6168 6168 6115.399902 6132.700195 0 6132.700195
"1998-07-22" 6115.600098 6115.600098 5989.600098 5989.600098 0 5989.600098
"1998-07-23" 5982.200195 6004.799805 5925.299805 5976.200195 0 5976.200195
"1998-07-24" 5965.100098 5965.100098 5871.700195 5892.299805 0 5892.299805
"1998-07-27" 5905.799805 5927.700195 5821.700195 5836.200195 0 5836.200195
"1998-07-28" 5853.299805 5894 5809.799805 5835.899902 0 5835.899902
"1998-07-29" 5831.100098 5858.5 5782.200195 5844.100098 0 5844.100098
"1998-07-30" 5853.700195 5932.5 5842.299805 5910.700195 0 5910.700195
"1998-07-31" 5909.899902 5930.100098 5834.700195 5837.100098 0 5837.100098
"1998-08-03" 5832.200195 5832.200195 5752 5809.700195 0 5809.700195
"1998-08-04" 5821 5828.799805 5724.600098 5736.100098 0 5736.100098
"1998-08-05" 5688.399902 5688.399902 5571.399902 5632.5 0 5632.5
"1998-08-06" 5638.399902 5641.700195 5546.899902 5594.100098 0 5594.100098
"1998-08-07" 5588.899902 5682.399902 5584.399902 5680.399902 0 5680.399902
"1998-08-10" 5674.399902 5674.399902 5555.899902 5587.600098 0 5587.600098
"1998-08-11" 5557.100098 5557.100098 5403.299805 5432.799805 0 5432.799805
"1998-08-12" 5470.899902 5494.299805 5403.600098 5462.200195 0 5462.200195
"1998-08-13" 5443.399902 5443.399902 5350.299805 5399.5 0 5399.5
"1998-08-14" 5434.899902 5517.600098 5434.899902 5455 0 5455
"1998-08-17" 5450.700195 5485.899902 5398 5467.200195 0 5467.200195
"1998-08-18" 5501.700195 5648.200195 5501.700195 5648.200195 0 5648.200195
"1998-08-19" 5652.200195 5712.799805 5652.200195 5694.299805 0 5694.299805
"1998-08-20" 5700.399902 5706.799805 5631.799805 5667.399902 0 5667.399902
"1998-08-21" 5654.899902 5654.899902 5455.100098 5477 0 5477
"1998-08-24" 5503.299805 5553.700195 5444.5 5553.700195 0 5553.700195
"1998-08-25" 5561 5655.600098 5561 5654.399902 0 5654.399902
"1998-08-26" 5654.399902 5654.399902 5501.700195 5545.399902 0 5545.399902
"1998-08-27" 5525.5 5554.700195 5353.5 5368.5 0 5368.5
"1998-08-28" 5305.200195 5371 5108.700195 5249.399902 0 5249.399902
"1998-09-01" 5139.5 5219 5075.700195 5169.100098 0 5169.100098
"1998-09-02" 5219.700195 5341.600098 5219.299805 5235.899902 0 5235.899902
"1998-09-03" 5215.100098 5215.100098 5089.299805 5118.700195 0 5118.700195
"1998-09-04" 5114.700195 5194.899902 5113.5 5167 0 5167
"1998-09-07" 5204.5 5352.600098 5204.5 5347 0 5347
"1998-09-08" 5354.299805 5399.799805 5313.899902 5344.200195 0 5344.200195
"1998-09-09" 5336.700195 5365.200195 5256.399902 5311.299805 0 5311.299805
"1998-09-10" 5299.399902 5299.399902 5121.799805 5136.600098 0 5136.600098
"1998-09-11" 5115.600098 5137.700195 4988.799805 5118.600098 0 5118.600098
"1998-09-14" 5123 5268.600098 5122 5268.600098 0 5268.600098
"1998-09-15" 5256.100098 5283 5192.5 5281.700195 0 5281.700195
"1998-09-16" 5290.200195 5360.600098 5276.799805 5291.700195 0 5291.700195
"1998-09-17" 5273.899902 5273.899902 5101.5 5132.899902 0 5132.899902
"1998-09-18" 5111.399902 5152.200195 5034.700195 5055.600098 0 5055.600098
"1998-09-21" 5047.200195 5047.200195 4899.600098 4990.299805 0 4990.299805
"1998-09-22" 5013.200195 5124.100098 5013.200195 5103.299805 0 5103.299805
"1998-09-23" 5122 5219.5 5122 5214.700195 0 5214.700195
"1998-09-24" 5256.5 5322.299805 5158.600098 5167.600098 0 5167.600098
"1998-09-25" 5136.899902 5136.899902 5016 5061 0 5061
"1998-09-28" 5069.799805 5097.299805 5022 5093.5 0 5093.5
"1998-09-29" 5073.299805 5109.399902 5042.700195 5108.700195 0 5108.700195
"1998-09-30" 5114.200195 5114.200195 5003.899902 5064.399902 0 5064.399902
"1998-10-01" 5024.799805 5024.799805 4881.299805 4908.200195 0 4908.200195
"1998-10-02" 4897.299805 4897.299805 4724.200195 4750.399902 0 4750.399902
"1998-10-05" 4743.799805 4779.799805 4643.299805 4648.700195 0 4648.700195
"1998-10-06" 4682.200195 4863.700195 4682.200195 4854 0 4854
"1998-10-07" 4871.100098 4949.5 4777.100098 4828.899902 0 4828.899902
"1998-10-08" 4828.700195 4828.700195 4599.200195 4698.899902 0 4698.899902
"1998-10-09" 4716.899902 4823.399902 4716.899902 4823.399902 0 4823.399902
"1998-10-12" 4841.5 5043.399902 4841.5 5037.700195 0 5037.700195
"1998-10-13" 5018.799805 5052.799805 4956.399902 4990.100098 0 4990.100098
"1998-10-14" 4976.899902 5052.399902 4935.700195 5038.399902 0 5038.399902
"1998-10-15" 5054.5 5125.600098 5011 5056.299805 0 5056.299805
"1998-10-16" 5149.600098 5208.100098 5099.899902 5133.100098 0 5133.100098
"1998-10-19" 5130.700195 5130.700195 5055.700195 5077.5 0 5077.5
"1998-10-20" 5076.899902 5267.899902 5076.899902 5251.899902 0 5251.899902
"1998-10-21" 5237.899902 5282.399902 5203.200195 5206.700195 0 5206.700195
"1998-10-22" 5210.600098 5259.399902 5210.600098 5229.899902 0 5229.899902
"1998-10-23" 5225.899902 5238.299805 5159.899902 5217.100098 0 5217.100098
"1998-10-26" 5236.5 5329 5215.200195 5231.5 0 5231.5
"1998-10-27" 5270.100098 5372.100098 5231.5 5331.200195 0 5331.200195
"1998-10-28" 5291.399902 5293.899902 5238.700195 5293.899902 0 5293.899902
"1998-10-29" 5287.100098 5362.700195 5276.100098 5358.5 0 5358.5
"1998-10-30" 5398.100098 5455.200195 5398.100098 5438.399902 0 5438.399902
"1998-11-02" 5454.299805 5564.399902 5453.700195 5525.5 0 5525.5
"1998-11-03" 5520 5566.5 5480 5503.899902 0 5503.899902
"1998-11-04" 5532.600098 5645.100098 5503.899902 5622.899902 0 5622.899902
"1998-11-05" 5613.100098 5613.100098 5467.899902 5479.799805 0 5479.799805
"1998-11-06" 5504.299805 5575.299805 5458.5 5491 0 5491
"1998-11-09" 5489.899902 5507.100098 5399.100098 5433.899902 0 5433.899902
"1998-11-10" 5426.799805 5435.700195 5359.5 5432.299805 0 5432.299805
"1998-11-11" 5449.299805 5516.299805 5449.299805 5476.799805 0 5476.799805
"1998-11-12" 5464.200195 5464.200195 5402.399902 5449 0 5449
"1998-11-13" 5457.299805 5464.899902 5370.600098 5463.200195 0 5463.200195
"1998-11-16" 5472.100098 5540.700195 5472.100098 5510.5 0 5510.5
"1998-11-17" 5505.399902 5562.399902 5491.899902 5502.700195 0 5502.700195
"1998-11-18" 5508.299805 5554.200195 5467.100098 5474 0 5474
"1998-11-19" 5481.299805 5616.700195 5468.100098 5606.200195 0 5606.200195
"1998-11-20" 5613.5 5751.899902 5609.799805 5717.5 0 5717.5
"1998-11-23" 5737.899902 5854.399902 5737.899902 5848.399902 0 5848.399902
"1998-11-24" 5852.799805 5881.700195 5773 5798.299805 0 5798.299805
"1998-11-25" 5836 5836 5732.5 5755.299805 0 5755.299805
"1998-11-26" 5755.799805 5854.5 5744.100098 5827.899902 0 5827.899902
"1998-11-27" 5808.799805 5870.799805 5768.700195 5844.200195 0 5844.200195
"1998-11-30" 5831.5 5866.299805 5743.899902 5743.899902 0 5743.899902
"1998-12-01" 5723.299805 5723.299805 5537.5 5537.5 0 5537.5
"1998-12-02" 5550 5565.299805 5490.200195 5507.200195 0 5507.200195
"1998-12-03" 5487.899902 5597.200195 5377.200195 5566.100098 0 5566.100098
"1998-12-04" 5544.899902 5613.700195 5489.299805 5581.899902 0 5581.899902
"1998-12-07" 5599.899902 5624.799805 5573.600098 5576.700195 0 5576.700195
"1998-12-08" 5592.100098 5639.799805 5582 5615.700195 0 5615.700195
"1998-12-09" 5635.200195 5691.700195 5572.399902 5669.100098 0 5669.100098
"1998-12-10" 5671.299805 5712.700195 5614.600098 5660.299805 0 5660.299805
"1998-12-11" 5658.299805 5658.299805 5515.5 5541.700195 0 5541.700195
"1998-12-14" 5535.700195 5548 5468.399902 5534.5 0 5534.5
"1998-12-15" 5529.200195 5559.799805 5511.600098 5557.100098 0 5557.100098
"1998-12-16" 5576.399902 5636.799805 5568.399902 5630.399902 0 5630.399902
"1998-12-17" 5634.899902 5685.5 5591.100098 5685.200195 0 5685.200195
"1998-12-18" 5689.600098 5772.100098 5674 5741.899902 0 5741.899902
"1998-12-21" 5736.899902 5892.299805 5736.100098 5876.5 0 5876.5
"1998-12-22" 5871.100098 5893.299805 5825.200195 5843.299805 0 5843.299805
"1998-12-23" 5835.899902 5908.799805 5835.899902 5908.799805 0 5908.799805
"1998-12-24" 5909.399902 5911.5 5867.100098 5867.200195 0 5867.200195
"1998-12-29" 5873.399902 5970.100098 5873.399902 5941.5 0 5941.5
"1998-12-30" 5932.700195 5944.899902 5809 5882.600098 0 5882.600098
"1999-01-04" 5909.399902 5916.899902 5811.299805 5879.399902 689690000 5879.399902
"1999-01-05" 5882.299805 5980.5 5875.799805 5958.200195 1033599000 5958.200195
"1999-01-06" 5968.899902 6157.399902 5968.899902 6148.799805 903848000 6148.799805
"1999-01-07" 6145.899902 6153.700195 6042.5 6101.200195 650124000 6101.200195
"1999-01-08" 6115.399902 6195.600098 6114.799805 6147.200195 559612000 6147.200195
"1999-01-11" 6164.600098 6186.5 6063.299805 6085 410137000 6085
"1999-01-12" 6086.100098 6140.299805 6024.5 6033.600098 565013000 6033.600098
"1999-01-13" 5984.200195 5984.200195 5746.5 5850.100098 619930000 5850.100098
"1999-01-14" 5842 5937.799805 5798.700195 5820.200195 714333000 5820.200195
"1999-01-15" 5804.600098 5941 5736.799805 5941 584966000 5941
"1999-01-18" 6013.399902 6123.899902 6013.200195 6123.899902 619850000 6123.899902
"1999-01-19" 6106.5 6138.700195 6016.399902 6027.600098 605031000 6027.600098
"1999-01-20" 6050.5 6129.100098 6048.799805 6105.600098 721035000 6105.600098
"1999-01-21" 6097.600098 6124.600098 6021.899902 6022.299805 686857000 6022.299805
"1999-01-22" 5972 5972 5835.100098 5861.200195 585793000 5861.200195
"1999-01-25" 5844.5 5905.799805 5749.299805 5880.899902 381671000 5880.899902
"1999-01-26" 5893.799805 5927.799805 5822.899902 5885.700195 505551000 5885.700195
"1999-01-27" 5947.799805 5989.299805 5859.5 5876.399902 614935000 5876.399902
"1999-01-28" 5856.700195 5959.799805 5841.200195 5872.5 679932000 5872.5
"1999-01-29" 5902.600098 5941.700195 5832 5896 614163000 5896
"1999-02-01" 5926 6045 5925.700195 6012.399902 586046000 6012.399902
"1999-02-02" 6004.799805 6031.799805 5915.200195 6013 561166000 6013
"1999-02-03" 6012.399902 6048.200195 5922.799805 5940.299805 624823000 5940.299805
"1999-02-04" 5993 6041.5 5924.700195 5939.899902 615080000 5939.899902
"1999-02-05" 5932.200195 5940.799805 5848.399902 5855.299805 524304000 5855.299805
"1999-02-08" 5867.399902 5867.399902 5789.600098 5834.899902 440523000 5834.899902
"1999-02-09" 5838.5 5868.100098 5756.5 5779.899902 510289000 5779.899902
"1999-02-10" 5779.600098 5779.600098 5697.700195 5770.200195 537083000 5770.200195
"1999-02-11" 5792.100098 5888.700195 5792.100098 5888.5 685796000 5888.5
"1999-02-12" 5940 6032.5 5880.200195 5950.700195 675459000 5950.700195
"1999-02-15" 5930.200195 6033.200195 5924 6023.200195 354578000 6023.200195
"1999-02-16" 6042.600098 6133.200195 6042.600098 6108.600098 583208000 6108.600098
"1999-02-17" 6090.700195 6111.899902 6040.700195 6078.399902 530407000 6078.399902
"1999-02-18" 6084.100098 6117.799805 6007.100098 6074.899902 538899000 6074.899902
"1999-02-19" 6066.299805 6066.399902 6009.5 6031.200195 453555000 6031.200195
"1999-02-22" 6037.700195 6080.899902 5994.799805 6069.899902 469166000 6069.899902
"1999-02-23" 6118.700195 6185.200195 6111.899902 6155.200195 502257000 6155.200195
"1999-02-24" 6152.200195 6316.600098 6146.799805 6307.600098 593926000 6307.600098
"1999-02-25" 6272.100098 6319.799805 6193.399902 6206.5 687962000 6206.5
"1999-02-26" 6207 6222.700195 6156.600098 6175.100098 523316000 6175.100098
"1999-03-01" 6177.5 6185.200195 6032.700195 6060.899902 467096000 6060.899902
"1999-03-02" 6062.299805 6089.600098 6033.5 6061.299805 452505000 6061.299805
"1999-03-03" 6057.299805 6116 6039.899902 6048.299805 510207000 6048.299805
"1999-03-04" 6057.100098 6117.899902 6021.399902 6101.5 597497000 6101.5
"1999-03-05" 6141.700195 6243.299805 6122.5 6205.5 574841000 6205.5
"1999-03-08" 6210 6234.5 6174.600098 6208.899902 433866000 6208.899902
"1999-03-09" 6220.5 6287.299805 6196.899902 6237.700195 501440000 6237.700195
"1999-03-10" 6232.700195 6242.100098 6168.600098 6241.5 582304000 6241.5
"1999-03-11" 6290.399902 6360.299805 6241.200195 6335.700195 707202000 6335.700195
"1999-03-12" 6332.100098 6365.399902 6272.799805 6282.200195 592987000 6282.200195
"1999-03-15" 6259.200195 6280.799805 6159.399902 6206.799805 1020475000 6206.799805
"1999-03-16" 6216.799805 6269.600098 6181.200195 6201.899902 529761000 6201.899902
"1999-03-17" 6194.5 6194.5 6109.700195 6140.600098 519472000 6140.600098
"1999-03-18" 6144.799805 6161.399902 6074.899902 6114.299805 584552000 6114.299805
"1999-03-19" 6160.799805 6211.200195 6135.600098 6163.200195 643500000 6163.200195
"1999-03-22" 6155.200195 6200.100098 6128.899902 6152.799805 473538000 6152.799805
"1999-03-23" 6079.700195 6124.700195 6048.600098 6060.5 513031000 6060.5
"1999-03-24" 6044.899902 6044.899902 5968.299805 6016.700195 665220000 6016.700195
"1999-03-25" 6024.399902 6095.899902 6024.399902 6085 660306000 6085
"1999-03-26" 6087.299805 6139.299805 6061.600098 6139.200195 691385000 6139.200195
"1999-03-29" 6157.799805 6253.799805 6138.299805 6252.899902 438246000 6252.899902
"1999-03-30" 6265.799805 6278.799805 6237.600098 6264.200195 609845000 6264.200195
"1999-03-31" 6263.200195 6352.5 6263.200195 6295.299805 489508000 6295.299805
"1999-04-01" 6283.100098 6399.100098 6280.700195 6330 529933000 6330
"1999-04-06" 6367.200195 6443.899902 6367.200195 6415.299805 513649000 6415.299805
"1999-04-07" 6421.899902 6496.100098 6421.899902 6473.200195 535940000 6473.200195
"1999-04-08" 6478.299805 6489.700195 6405.200195 6437.899902 472954000 6437.899902
"1999-04-09" 6460.200195 6512.100098 6416.5 6472.799805 527658000 6472.799805
"1999-04-12" 6463.799805 6463.799805 6377.200195 6441.200195 460944000 6441.200195
"1999-04-13" 6463.600098 6519.5 6463.600098 6513.100098 546087000 6513.100098
"1999-04-14" 6511.299805 6539.899902 6463.600098 6493.600098 633821000 6493.600098
"1999-04-15" 6487.100098 6517.600098 6443.299805 6466.100098 630641000 6466.100098
"1999-04-16" 6494.200195 6513.200195 6410.799805 6420.600098 869380000 6420.600098
"1999-04-19" 6433.700195 6515.299805 6414.600098 6515.299805 522511000 6515.299805
"1999-04-20" 6446.700195 6446.700195 6280.200195 6319.799805 620204000 6319.799805
"1999-04-21" 6324.799805 6342.100098 6285 6311 673298000 6311
"1999-04-22" 6362.200195 6457.100098 6362.200195 6413.600098 675280000 6413.600098
"1999-04-23" 6442.600098 6469.200195 6418.799805 6428 469680000 6428
"1999-04-26" 6434.899902 6521.899902 6434.899902 6503.600098 463347000 6503.600098
"1999-04-27" 6527.5 6635.899902 6522.799805 6593.600098 531574000 6593.600098
"1999-04-28" 6595.5 6613 6577.799805 6598.799805 587528000 6598.799805
"1999-04-29" 6592 6592 6493.600098 6497.600098 543516000 6497.600098
"1999-04-30" 6520.5 6585 6520.5 6552.200195 519794000 6552.200195
"1999-05-04" 6593.5 6663.799805 6515.700195 6533.100098 578581000 6533.100098
"1999-05-05" 6527.399902 6527.399902 6401.700195 6401.700195 516462000 6401.700195
"1999-05-06" 6427.700195 6485.700195 6351.799805 6406.600098 676383000 6406.600098
"1999-05-07" 6411.600098 6411.600098 6336.200195 6356 561266000 6356
"1999-05-10" 6374 6390.299805 6280.399902 6348.799805 439692000 6348.799805
"1999-05-11" 6350.5 6390.399902 6349.700195 6378.299805 585002000 6378.299805
"1999-05-12" 6385.600098 6389.600098 6283.100098 6343.100098 582469000 6343.100098
"1999-05-13" 6352.600098 6466 6352.600098 6456.600098 477352000 6456.600098
"1999-05-14" 6460 6465.5 6261.399902 6300.399902 515074000 6300.399902
"1999-05-17" 6285.399902 6285.399902 6160.5 6165.799805 412365000 6165.799805
"1999-05-18" 6191.5 6225.700195 6147.600098 6206.399902 559136000 6206.399902
"1999-05-19" 6229 6268.200195 6193 6266.700195 734705000 6266.700195
"1999-05-20" 6285.100098 6371.299805 6285.100098 6368.200195 628174000 6368.200195
"1999-05-21" 6368.799805 6391.899902 6345.100098 6353.100098 477114000 6353.100098
"1999-05-24" 6362.799805 6462.299805 6322.100098 6322.100098 369539000 6322.100098
"1999-05-25" 6280.799805 6280.799805 6184.799805 6249.299805 679625000 6249.299805
"1999-05-26" 6244.200195 6292 6178.100098 6236.799805 572601000 6236.799805
"1999-05-27" 6246.799805 6279.799805 6155.200195 6199.5 553814000 6199.5
"1999-05-28" 6193.5 6229.100098 6110.100098 6226.200195 484224000 6226.200195
"1999-06-01" 6231 6354.299805 6227.5 6250 508055000 6250
"1999-06-02" 6248 6313.799805 6243.100098 6302.200195 482194000 6302.200195
"1999-06-03" 6315.899902 6359.700195 6302.200195 6348.600098 384905000 6348.600098
"1999-06-04" 6348.200195 6365.799805 6274.100098 6361.5 369446000 6361.5
"1999-06-07" 6392.700195 6425.899902 6380.5 6412 418248000 6412
"1999-06-08" 6414.200195 6466.399902 6410.5 6431.5 428610000 6431.5
"1999-06-09" 6429.200195 6472.399902 6418.700195 6453 448392000 6453
"1999-06-10" 6455.200195 6469.399902 6381.5 6403.399902 507698000 6403.399902
"1999-06-11" 6407.899902 6501.5 6406.399902 6484.799805 429696000 6484.799805
"1999-06-14" 6495.299805 6495.299805 6402.100098 6430.200195 919104000 6430.200195
"1999-06-15" 6435.100098 6451.399902 6403.799805 6451.200195 551012000 6451.200195
"1999-06-16" 6460.299805 6535.299805 6430.799805 6504.899902 596573000 6504.899902
"1999-06-17" 6518 6548.100098 6465.799805 6493.600098 466348000 6493.600098
"1999-06-18" 6511.100098 6593.100098 6508.899902 6527.799805 581088000 6527.799805
"1999-06-21" 6551.799805 6613.600098 6551.799805 6581.299805 534898000 6581.299805
"1999-06-22" 6567.100098 6571.600098 6513.100098 6552.399902 473448000 6552.399902
"1999-06-23" 6557.600098 6557.600098 6471.600098 6496.5 690641000 6496.5
"1999-06-24" 6498.299805 6514.299805 6404.700195 6416.700195 660525000 6416.700195
"1999-06-25" 6409.399902 6446.200195 6379.600098 6435.399902 497287000 6435.399902
"1999-06-28" 6436.899902 6438.200195 6388.799805 6405.799805 392607000 6405.799805
"1999-06-29" 6414.899902 6430.299805 6301.799805 6307.100098 690910000 6307.100098
"1999-06-30" 6338.100098 6371.600098 6287.899902 6318.5 616271000 6318.5
"1999-07-01" 6372.100098 6489 6372.100098 6488.899902 698925000 6488.899902
"1999-07-02" 6494.700195 6521.799805 6459.5 6491.899902 521552000 6491.899902
"1999-07-05" 6516.100098 6606.899902 6516 6592 583278000 6592
"1999-07-06" 6591.799805 6620.799805 6543.899902 6620.600098 484454000 6620.600098
"1999-07-07" 6606.799805 6631.5 6560.600098 6597.399902 600260000 6597.399902
"1999-07-08" 6603.399902 6649.5 6520.100098 6557.299805 604282000 6557.299805
"1999-07-09" 6554.700195 6585.100098 6538.799805 6562.600098 508528000 6562.600098
"1999-07-12" 6565.5 6623.799805 6544.100098 6545.5 564562000 6545.5
"1999-07-13" 6545.700195 6545.700195 6445.600098 6445.600098 493232000 6445.600098
"1999-07-14" 6456.399902 6535.899902 6453.899902 6473.100098 586119000 6473.100098
"1999-07-15" 6484.700195 6583.700195 6470.299805 6575 547621000 6575
"1999-07-16" 6586.700195 6592.200195 6544.200195 6563.299805 461859000 6563.299805
"1999-07-19" 6568.600098 6622.100098 6476.5 6483.700195 381659000 6483.700195
"1999-07-20" 6468.700195 6478.5 6384.899902 6392 577555000 6392
"1999-07-21" 6370.799805 6374.399902 6310 6329.799805 585784000 6329.799805
"1999-07-22" 6343.200195 6355.5 6272.799805 6297.799805 570857000 6297.799805
"1999-07-23" 6285.700195 6305.5 6199.100098 6207.399902 530019000 6207.399902
"1999-07-26" 6207.700195 6223.899902 6092.100098 6169.100098 457057000 6169.100098
"1999-07-27" 6191.399902 6281.700195 6191.399902 6262.799805 476667000 6262.799805
"1999-07-28" 6272.5 6316.200195 6258 6297.200195 558392000 6297.200195
"1999-07-29" 6257 6257.600098 6117.5 6117.5 544353000 6117.5
"1999-07-30" 6145.799805 6232.799805 6142 6231.899902 541800000 6231.899902
"1999-08-02" 6228.399902 6301.899902 6156.700195 6288.299805 408957000 6288.299805
"1999-08-03" 6285 6298.100098 6220.100098 6250.700195 561676000 6250.700195
"1999-08-04" 6253.299805 6282.899902 6218.799805 6235.399902 489970000 6235.399902
"1999-08-05" 6198.399902 6198.399902 6078.5 6101.600098 596869000 6101.600098
"1999-08-06" 6130.299805 6179.299805 6098.799805 6121 472860000 6121
"1999-08-09" 6125.899902 6164.899902 6112.100098 6126.5 384825000 6126.5
"1999-08-10" 6125.100098 6126.899902 5976.200195 5978.399902 553007000 5978.399902
"1999-08-11" 5980.399902 6049.100098 5980 6014.399902 474682000 6014.399902
"1999-08-12" 6045.200195 6153.299805 6045.200195 6153.299805 512695000 6153.299805
"1999-08-13" 6142.200195 6247.700195 6115.700195 6245.100098 576230000 6245.100098
"1999-08-16" 6246.600098 6263.5 6207.299805 6235.399902 364238000 6235.399902
"1999-08-17" 6232.799805 6240.5 6166.200195 6166.5 461237000 6166.5
"1999-08-18" 6168.700195 6233 6160.600098 6201.799805 512588000 6201.799805
"1999-08-19" 6210.100098 6217.899902 6104.200195 6118 518015000 6118
"1999-08-20" 6135.399902 6187.299805 6130.299805 6180.799805 387124000 6180.799805
"1999-08-23" 6185.700195 6330 6185.700195 6322.100098 451157000 6322.100098
"1999-08-24" 6326.299805 6333.700195 6286.5 6315.100098 429530000 6315.100098
"1999-08-25" 6345.899902 6399.600098 6345.899902 6369.5 554520000 6369.5
"1999-08-26" 6382.5 6434.399902 6361.5 6383.899902 517989000 6383.899902
"1999-08-27" 6378.899902 6413.299805 6350.100098 6375.200195 390603000 6375.200195
"1999-08-31" 6350.799805 6350.799805 6246.399902 6246.399902 438278000 6246.399902
"1999-09-01" 6251.100098 6279.899902 6207.399902 6276.200195 495028000 6276.200195
"1999-09-02" 6271.700195 6277.299805 6168.299805 6195.600098 521857000 6195.600098
"1999-09-03" 6209.899902 6342 6207.700195 6332.200195 494971000 6332.200195
"1999-09-06" 6360.600098 6388.399902 6351.399902 6375.700195 335106000 6375.700195
"1999-09-07" 6376.700195 6381.600098 6302.5 6309.5 440644000 6309.5
"1999-09-08" 6316 6316 6158.799805 6253.600098 479165000 6253.600098
"1999-09-09" 6255.5 6271.200195 6242.299805 6260.600098 464004000 6260.600098
"1999-09-10" 6278.100098 6300.399902 6191 6191 478352000 6191
"1999-09-13" 6206.5 6232.299805 6127 6169 403331000 6169
"1999-09-14" 6186.200195 6250.899902 6104.899902 6116 469220000 6116
"1999-09-15" 6109.299805 6118.399902 6043.600098 6067.700195 624557000 6067.700195
"1999-09-16" 6048.299805 6082 6010 6014.600098 518915000 6014.600098
"1999-09-17" 6030.700195 6062 6012.399902 6039.799805 550444000 6039.799805
"1999-09-20" 6039.799805 6094.700195 6030.299805 6056.5 477328000 6056.5
"1999-09-21" 6056.5 6080.700195 5942.899902 5957.299805 679411000 5957.299805
"1999-09-22" 5957.299805 5965.700195 5868.399902 5913.899902 652801000 5913.899902
"1999-09-23" 5913.899902 6022.200195 5910.100098 5969.700195 738646000 5969.700195
"1999-09-24" 5969.700195 5989.700195 5900.799805 5937.600098 936648000 5937.600098
"1999-09-27" 5937.600098 6087.700195 5937.600098 6078.600098 585408000 6078.600098
"1999-09-28" 6078.600098 6078.600098 6006.799805 6007.200195 511668000 6007.200195
"1999-09-29" 6007.200195 6077.200195 5941.5 6020.600098 459203000 6020.600098
"1999-09-30" 6020.600098 6041.600098 5964.5 6029.799805 458570000 6029.799805
"1999-10-01" 6029.799805 6059.799805 5960.299805 5970.700195 569168000 5970.700195
"1999-10-04" 5970.700195 6057.200195 5967.299805 6052.899902 445882000 6052.899902
"1999-10-05" 6052.899902 6100.200195 6042.399902 6084.5 515629000 6084.5
"1999-10-06" 6084.5 6097.5 6012.5 6097.5 662834000 6097.5
"1999-10-07" 6097.5 6221.700195 6097.5 6200.5 698053000 6200.5
"1999-10-08" 6200.399902 6250.799805 6160.600098 6199.399902 524039000 6199.399902
"1999-10-11" 6199.399902 6238.700195 6185.799805 6234.799805 449854000 6234.799805
"1999-10-12" 6234.799805 6242.799805 6164.899902 6174.899902 677902000 6174.899902
"1999-10-13" 6174.799805 6174.799805 6079 6113.399902 579557000 6113.399902
"1999-10-14" 6113.399902 6131.600098 6038.100098 6039.399902 676988000 6039.399902
"1999-10-15" 6039.399902 6039.399902 5842.299805 5907.299805 670374000 5907.299805
"1999-10-18" 5907.299805 5907.299805 5798.299805 5869.200195 419844000 5869.200195
"1999-10-19" 5869.200195 5993.700195 5869.200195 5993.700195 703616000 5993.700195
"1999-10-20" 5993.700195 6028.5 5970 6006.700195 689519000 6006.700195
"1999-10-21" 6006.700195 6043.799805 5888.100098 5939.299805 876247000 5939.299805
"1999-10-22" 5939.299805 6060.200195 5939.299805 6058.899902 684224000 6058.899902
"1999-10-25" 6058.899902 6109.399902 5991.700195 6009.399902 664108000 6009.399902
"1999-10-26" 6009.399902 6096.700195 5994.799805 6092.399902 526276000 6092.399902
"1999-10-27" 6092.399902 6092.399902 6016.700195 6045.700195 558246000 6045.700195
"1999-10-28" 6045.700195 6166.5 5990.100098 6149.100098 803535000 6149.100098
"1999-10-29" 6149.100098 6279.299805 6146.299805 6255.700195 754646000 6255.700195
"1999-11-01" 6255.700195 6297.799805 6232.200195 6284 444313000 6284
"1999-11-02" 6284 6284 6231 6252 593045000 6252
"1999-11-03" 6252 6298.799805 6231.200195 6280.799805 613871000 6280.799805
"1999-11-04" 6280.799805 6357.200195 6280.299805 6331.299805 722251000 6331.299805
"1999-11-05" 6331.299805 6402 6309.200195 6356.600098 713905000 6356.600098
"1999-11-08" 6356.600098 6398 6338.5 6374.299805 492501000 6374.299805
"1999-11-09" 6374.299805 6483.100098 6374.299805 6435.5 754035000 6435.5
"1999-11-10" 6435.5 6475 6416.799805 6447 620981000 6447
"1999-11-11" 6447 6552.700195 6447 6551.399902 778096000 6551.399902
"1999-11-12" 6551.399902 6612.799805 6488.100098 6511.600098 872255000 6511.600098
"1999-11-15" 6511.600098 6574.600098 6498.100098 6533.600098 698814000 6533.600098
"1999-11-16" 6533.600098 6596.399902 6524.200195 6583 847962000 6583
"1999-11-17" 6583 6627.100098 6534.5 6555.700195 1134824000 6555.700195
"1999-11-18" 6555.700195 6590 6520.5 6550.799805 1121728000 6550.799805
"1999-11-19" 6550.799805 6593.399902 6456.200195 6482.299805 1040161000 6482.299805
"1999-11-22" 6482.299805 6564.600098 6422 6442 637864000 6442
"1999-11-23" 6442 6551.299805 6426.600098 6534.200195 884722000 6534.200195
"1999-11-24" 6534.200195 6569.5 6493.700195 6561.799805 741816000 6561.799805
"1999-11-25" 6561.799805 6686.100098 6558 6682.799805 785592000 6682.799805
"1999-11-26" 6682.799805 6743.100098 6654.399902 6684.799805 810689000 6684.799805
"1999-11-29" 6684.799805 6759.299805 6659.600098 6692.299805 602630000 6692.299805
"1999-11-30" 6692.299805 6692.299805 6586.799805 6597.200195 881508000 6597.200195
"1999-12-01" 6597.200195 6655.799805 6575.299805 6646 642023000 6646
"1999-12-02" 6646 6694.200195 6623 6653.700195 946100000 6653.700195
"1999-12-03" 6653.700195 6772.100098 6652.299805 6742.200195 954355000 6742.200195
"1999-12-06" 6742.200195 6769.399902 6657.100098 6694 640360000 6694
"1999-12-07" 6694 6728.899902 6659.700195 6660.899902 729797000 6660.899902
"1999-12-08" 6660.899902 6660.899902 6609.5 6619.399902 916311000 6619.399902
"1999-12-09" 6619.399902 6688 6619.399902 6680.799805 734306000 6680.799805
"1999-12-10" 6680.799805 6740.100098 6659.700195 6739.5 866866000 6739.5
"1999-12-13" 6739.5 6769.700195 6710.700195 6710.700195 610591000 6710.700195
"1999-12-14" 6710.700195 6735.299805 6663.200195 6702.100098 824099000 6702.100098
"1999-12-15" 6702.100098 6716 6588.700195 6633.799805 760261000 6633.799805
"1999-12-16" 6633.799805 6705.100098 6633.799805 6672 702661000 6672
"1999-12-17" 6672 6757 6646.399902 6724.600098 639206000 6724.600098
"1999-12-20" 6724.600098 6761.700195 6707 6731.200195 369406000 6731.200195
"1999-12-21" 6731.200195 6731.200195 6675.600098 6707.5 409497000 6707.5
"1999-12-22" 6707.5 6750.299805 6691.600098 6728.600098 261093000 6728.600098
"1999-12-23" 6728.600098 6803.100098 6722.799805 6776.799805 203131000 6776.799805
"1999-12-24" 6776.799805 6815.700195 6772.899902 6806.5 65604000 6806.5
"1999-12-29" 6806.5 6860.799805 6801.100098 6835.899902 164536000 6835.899902
"1999-12-30" 6835.899902 6950.600098 6835.899902 6930.200195 89162000 6930.200195
"2000-01-04" 6930.200195 6930.200195 6662.899902 6665.899902 633449000 6665.899902
"2000-01-05" 6665.899902 6665.899902 6500.399902 6535.899902 670234000 6535.899902
"2000-01-06" 6535.899902 6547.299805 6424.399902 6447.200195 785532000 6447.200195
"2000-01-07" 6447.200195 6532.399902 6438.799805 6504.799805 888306000 6504.799805
"2000-01-10" 6504.799805 6634.200195 6504.799805 6607.700195 735455000 6607.700195
"2000-01-11" 6607.700195 6638.100098 6510.799805 6518.899902 863011000 6518.899902
"2000-01-12" 6518.899902 6532.799805 6470.299805 6532.799805 779904000 6532.799805
"2000-01-13" 6532.799805 6596.5 6509.399902 6531.5 865831000 6531.5
"2000-01-14" 6531.5 6666.799805 6531.5 6658.200195 1098626000 6658.200195
"2000-01-17" 6658.200195 6694.299805 6638.299805 6669.5 923472000 6669.5
"2000-01-18" 6669.5 6695.899902 6491.5 6504.600098 854700000 6504.600098
"2000-01-19" 6504.600098 6505.899902 6434.399902 6445.5 863686000 6445.5
"2000-01-20" 6445.399902 6492.700195 6328.299805 6348.700195 1008169000 6348.700195
"2000-01-21" 6348.700195 6374.700195 6287.100098 6346.299805 1007934000 6346.299805
"2000-01-24" 6346.299805 6480.399902 6346.299805 6379.799805 672107000 6379.799805
"2000-01-25" 6379.799805 6379.799805 6262.899902 6274.100098 805330000 6274.100098
"2000-01-26" 6274.100098 6380 6270.399902 6375.600098 1021822000 6375.600098
"2000-01-27" 6375.600098 6451.600098 6375.600098 6441 816596000 6441
"2000-01-28" 6441 6475.100098 6354.799805 6375.600098 918227000 6375.600098
"2000-01-31" 6375.600098 6375.600098 6246.799805 6268.5 931453000 6268.5
"2000-02-01" 6268.5 6367.100098 6231.899902 6290.899902 1214559000 6290.899902
"2000-02-02" 6290.899902 6345.200195 6241.600098 6302.799805 1336831000 6302.799805
"2000-02-03" 6302.799805 6393.5 6251.600098 6324.299805 1865400000 6324.299805
"2000-02-04" 6324.299805 6364.899902 6171.200195 6185 2309287000 6185
"2000-02-07" 6185 6232.100098 6100.700195 6118.600098 1230759000 6118.600098
"2000-02-08" 6118.600098 6295.700195 6117.299805 6285.799805 2217462000 6285.799805
"2000-02-09" 6285.799805 6450.899902 6271.5 6315.399902 1840149000 6315.399902
"2000-02-10" 6315.399902 6320 6199.799805 6279.799805 2218541000 6279.799805
"2000-02-11" 6279.799805 6325.700195 6127.399902 6193.299805 3433671200 6193.299805
"2000-02-14" 6193.299805 6197.5 6027.5 6068.600098 1429935000 6068.600098
"2000-02-15" 6068.600098 6167.5 5972.700195 6005.200195 1510016000 6005.200195
"2000-02-16" 6005.200195 6147.399902 6002.5 6147.399902 1614733000 6147.399902
"2000-02-17" 6147.399902 6262.200195 6102.899902 6209.299805 1522351000 6209.299805
"2000-02-18" 6209.299805 6264.100098 6151.399902 6165 1098726000 6165
"2000-02-21" 6165 6193.600098 6029.899902 6081.600098 960304000 6081.600098
"2000-02-22" 6081.600098 6172.799805 6002.700195 6014.700195 1830338000 6014.700195
"2000-02-23" 6014.700195 6167.299805 6014.700195 6144.100098 1393864000 6144.100098
"2000-02-24" 6144.100098 6288.799805 6070.899902 6086.700195 1213197000 6086.700195
"2000-02-25" 6086.700195 6198 6086.700195 6198 1181230000 6198
"2000-02-28" 6198 6271.100098 6054.100098 6099.600098 925049000 6099.600098
"2000-02-29" 6099.600098 6245.5 6099.600098 6232.600098 1121708000 6232.600098
"2000-03-01" 6232.600098 6387.299805 6232.600098 6364.899902 1499256000 6364.899902
"2000-03-02" 6364.899902 6436.5 6324.200195 6432.100098 1124952000 6432.100098
"2000-03-03" 6432.100098 6506.299805 6403 6487.5 1107792000 6487.5
"2000-03-06" 6487.5 6593.299805 6457 6567.799805 1334247000 6567.799805
"2000-03-07" 6567.799805 6568.299805 6465.5 6466.5 1164979000 6466.5
"2000-03-08" 6466.5 6479.700195 6387.200195 6411.200195 1315382000 6411.200195
"2000-03-09" 6411.200195 6544.200195 6411.200195 6532.100098 983965000 6532.100098
"2000-03-10" 6532.100098 6642.5 6532.100098 6568.700195 1005534000 6568.700195
"2000-03-13" 6568.700195 6568.700195 6380.600098 6466.899902 822972000 6466.899902
"2000-03-14" 6466.899902 6539.700195 6457.100098 6487.100098 753821000 6487.100098
"2000-03-15" 6487.100098 6487.100098 6396.100098 6447 1196995000 6447
"2000-03-16" 6447 6618.200195 6447 6557.299805 1361503000 6557.299805
"2000-03-17" 6557.200195 6713.100098 6504.100098 6558 1309177000 6558
"2000-03-20" 6558 6653.399902 6523.299805 6624.5 764551000 6624.5
"2000-03-21" 6624.5 6630.600098 6543.399902 6617.899902 1079931000 6617.899902
"2000-03-22" 6617.899902 6692.299805 6551.700195 6609.600098 1181720000 6609.600098
"2000-03-23" 6609.600098 6617.799805 6538.700195 6594.600098 856587000 6594.600098
"2000-03-24" 6594.600098 6755.100098 6594.600098 6738.5 1088155000 6738.5
"2000-03-27" 6738.5 6770.399902 6654.399902 6687.200195 789449000 6687.200195
"2000-03-28" 6687.200195 6734.899902 6623.700195 6650.100098 726224000 6650.100098
"2000-03-29" 6650.100098 6657.299805 6570.299805 6598.799805 892675000 6598.799805
"2000-03-30" 6598.799805 6598.799805 6418.5 6445.200195 1119761000 6445.200195
"2000-03-31" 6445.200195 6557.399902 6385.799805 6540.200195 1019644000 6540.200195
"2000-04-03" 6540.200195 6540.200195 6437.899902 6462.100098 949900000 6462.100098
"2000-04-04" 6462.100098 6531.299805 6415.5 6427 1278570000 6427
"2000-04-05" 6427 6428.5 6283.200195 6379.299805 566610000 6379.299805
"2000-04-06" 6379.299805 6464.899902 6353.799805 6451.100098 1068579000 6451.100098
"2000-04-07" 6451.100098 6586.299805 6451.100098 6569.899902 857438000 6569.899902
"2000-04-10" 6569.899902 6579.600098 6510.399902 6533.399902 816581000 6533.399902
"2000-04-11" 6533.399902 6534 6358.399902 6379.200195 1114607000 6379.200195
"2000-04-12" 6379.200195 6443.5 6333.600098 6350.799805 931780000 6350.799805
"2000-04-13" 6350.799805 6381.899902 6268.399902 6357 1107726000 6357
"2000-04-14" 6357 6359.100098 6149.799805 6178.100098 996451000 6178.100098
"2000-04-17" 6178.100098 6178.100098 5915.200195 5994.600098 1204901000 5994.600098
"2000-04-18" 5994.600098 6084.200195 5951.700195 6074 1016954000 6074
"2000-04-19" 6074 6193.600098 6074 6184.899902 1251275000 6184.899902
"2000-04-20" 6184.899902 6248.100098 6134.399902 6241.200195 879208000 6241.200195
"2000-04-25" 6241.200195 6313.799805 6155.700195 6283 1028703000 6283
"2000-04-26" 6283 6342.200195 6247 6256.5 1031032000 6256.5
"2000-04-27" 6256.5 6306.200195 6127.899902 6179.299805 970702000 6179.299805
"2000-04-28" 6179.299805 6341.899902 6179.299805 6327.399902 882175000 6327.399902
"2000-05-02" 6327.399902 6412.600098 6311.899902 6373.399902 1035666000 6373.399902
"2000-05-03" 6373.399902 6373.399902 6176.100098 6184.799805 8.25e+08 6184.799805
"2000-05-04" 6184.799805 6231.399902 6162.5 6199.600098 906960000 6199.600098
"2000-05-05" 6199.600098 6267.899902 6190.5 6238.799805 845274000 6238.799805
"2000-05-08" 6238.799805 6299.399902 6174.299805 6216.299805 603450000 6216.299805
"2000-05-09" 6216.299805 6243.100098 6112.899902 6123.799805 901816000 6123.799805
"2000-05-10" 6123.799805 6182.899902 6090.200195 6100.700195 1171742000 6100.700195
"2000-05-11" 6100.600098 6263.600098 6051.5 6245.899902 1084977000 6245.899902
"2000-05-12" 6245.899902 6304.200195 6220.600098 6283.5 870252000 6283.5
"2000-05-15" 6283.5 6290.5 6218.200195 6247.700195 688447000 6247.700195
"2000-05-16" 6247.700195 6349.100098 6247.700195 6318.399902 982524000 6318.399902
"2000-05-17" 6318.399902 6321.600098 6189.200195 6196.200195 700311000 6196.200195
"2000-05-18" 6196.200195 6256 6196.200195 6233 711940000 6233
"2000-05-19" 6232.899902 6237.600098 6039.100098 6045.399902 937082000 6045.399902
"2000-05-22" 6045.399902 6130.100098 5991.899902 6035.5 897441000 6035.5
"2000-05-23" 6035.5 6128.5 6026.100098 6086.799805 819943000 6086.799805
"2000-05-24" 6086.799805 6127.100098 5997.600098 6118.600098 1074882000 6118.600098
"2000-05-25" 6118.600098 6234.600098 6118.600098 6231.100098 1032468000 6231.100098
"2000-05-26" 6231.100098 6252.200195 6153.200195 6216.899902 778243000 6216.899902
"2000-05-30" 6216.899902 6379.700195 6216.899902 6359.600098 979689000 6359.600098
"2000-05-31" 6359.600098 6419.899902 6325.5 6359.399902 1273734000 6359.399902
"2000-06-01" 6359.299805 6476.899902 6344.399902 6470.5 794675000 6470.5
"2000-06-02" 6470.5 6634.899902 6445.5 6626.399902 1324934000 6626.399902
"2000-06-05" 6626.399902 6635.700195 6540.399902 6546.700195 778810000 6546.700195
"2000-06-06" 6546.700195 6619.600098 6490 6546.799805 1011856000 6546.799805
"2000-06-07" 6546.799805 6546.799805 6476.399902 6503.799805 786068000 6503.799805
"2000-06-08" 6503.799805 6592.700195 6469.799805 6496.600098 764418000 6496.600098
"2000-06-09" 6496.600098 6512.399902 6438.100098 6443.799805 661766000 6443.799805
"2000-06-12" 6443.799805 6479.799805 6430.899902 6430.899902 452014000 6430.899902
"2000-06-13" 6430.899902 6515.200195 6430.799805 6447.100098 769796000 6447.100098
"2000-06-14" 6447.100098 6551.700195 6447.100098 6536.299805 855813000 6536.299805
"2000-06-15" 6536.299805 6566.200195 6490.799805 6490.799805 931717000 6490.799805
"2000-06-16" 6490.799805 6566.700195 6474.899902 6526 810817000 6526
"2000-06-19" 6490.799805 6515.700195 6467.5 6490.200195 558986000 6490.200195
"2000-06-20" 6490.200195 6536.5 6490.200195 6526.899902 615307000 6526.899902
"2000-06-21" 6526.899902 6532.5 6429 6477.799805 671106000 6477.799805
"2000-06-22" 6477.799805 6530.700195 6413.799805 6413.799805 871871000 6413.799805
"2000-06-23" 6413.799805 6413.799805 6367.799805 6391.5 818585000 6391.5
"2000-06-26" 6391.5 6447.700195 6369 6405.200195 579590000 6405.200195
"2000-06-27" 6405.200195 6428.399902 6365.600098 6375.299805 792112000 6375.299805
"2000-06-28" 6375.299805 6394.399902 6310.799805 6313.5 811699000 6313.5
"2000-06-29" 6313.5 6321 6221 6239 1070826000 6239
"2000-06-30" 6239 6323.200195 6239 6312.700195 925225000 6312.700195
"2000-07-03" 6312.700195 6470.399902 6309.299805 6470.399902 742606000 6470.399902
"2000-07-04" 6470.399902 6470.399902 6405.200195 6417 661401000 6417
"2000-07-05" 6417 6446 6345.5 6382.5 921487000 6382.5
"2000-07-06" 6382.5 6438.399902 6341.399902 6419.600098 829021000 6419.600098
"2000-07-07" 6419.600098 6502.600098 6390.200195 6497.5 793281000 6497.5
"2000-07-10" 6497.5 6515.200195 6463.299805 6466.200195 610792000 6466.200195
"2000-07-11" 6466.200195 6510.100098 6450.5 6475.799805 800588000 6475.799805
"2000-07-12" 6475.799805 6545.100098 6466.799805 6518.5 965464000 6518.5
"2000-07-13" 6518.5 6530.700195 6460.299805 6475.700195 1048434000 6475.700195
"2000-07-14" 6475.700195 6503.200195 6452.200195 6475.399902 826063000 6475.399902
"2000-07-17" 6475.399902 6525.700195 6473.700195 6525.5 767081000 6525.5
"2000-07-18" 6525.5 6531.399902 6444.600098 6450.5 776029000 6450.5
"2000-07-19" 6450.5 6493.399902 6420.399902 6465.5 746628000 6465.5
"2000-07-20" 6465.399902 6491.100098 6440.700195 6469 752146000 6469
"2000-07-21" 6469 6469 6365.5 6378.399902 698153000 6378.399902
"2000-07-24" 6378.399902 6422.600098 6333 6381.299805 571732000 6381.299805
"2000-07-25" 6381.299805 6402.100098 6354.5 6390.700195 701497000 6390.700195
"2000-07-26" 6390.700195 6425.600098 6378.899902 6387.100098 773683000 6387.100098
"2000-07-27" 6387.100098 6456.299805 6352.100098 6352.100098 1037890000 6352.100098
"2000-07-28" 6352.100098 6390.299805 6332.600098 6335.700195 947097000 6335.700195
"2000-07-31" 6335.700195 6365.299805 6274.899902 6365.299805 717274000 6365.299805
"2000-08-01" 6365.299805 6403.100098 6331.5 6379.399902 653743000 6379.399902
"2000-08-02" 6379.100098 6424.700195 6378.399902 6391.299805 1028551000 6391.299805
"2000-08-03" 6391.299805 6399.899902 6296.399902 6317.100098 994239000 6317.100098
"2000-08-04" 6317.100098 6415 6317.100098 6363.5 726236000 6363.5
"2000-08-07" 6363.5 6400.600098 6355.100098 6387.799805 654157000 6387.799805
"2000-08-08" 6387.799805 6420 6350.299805 6358.100098 806944000 6358.100098
"2000-08-09" 6358.100098 6463.100098 6358.100098 6414 815315000 6414
"2000-08-10" 6414 6414 6369.399902 6387.299805 675430000 6387.299805
"2000-08-11" 6387.299805 6394.600098 6348.399902 6384.5 893911000 6384.5
"2000-08-14" 6384.5 6451.200195 6365.5 6419.899902 626670000 6419.899902
"2000-08-15" 6419.899902 6482.799805 6419.899902 6475.5 826280000 6475.5
"2000-08-16" 6475.5 6553.5 6457 6532.100098 929615000 6532.100098
"2000-08-17" 6532 6537.399902 6482 6518.200195 899928000 6518.200195
"2000-08-18" 6518.200195 6552 6510.799805 6543.700195 804673000 6543.700195
"2000-08-21" 6543.700195 6555.5 6491.399902 6542.200195 605220000 6542.200195
"2000-08-22" 6542.200195 6605.200195 6520.299805 6584.799805 1119516000 6584.799805
"2000-08-23" 6584.799805 6590.700195 6535.200195 6566.200195 982635000 6566.200195
"2000-08-24" 6566.200195 6605.5 6546.700195 6557 1066864000 6557
"2000-08-25" 6557 6619.100098 6538.299805 6563.700195 864787000 6563.700195
"2000-08-29" 6563.700195 6601.100098 6560.200195 6586.299805 717816000 6586.299805
"2000-08-30" 6586.299805 6624.899902 6586.100098 6615.100098 932981000 6615.100098
"2000-08-31" 6615.100098 6675.700195 6585.200195 6672.700195 1410547000 6672.700195
"2000-09-01" 6672.700195 6838.600098 6672.700195 6795 1315938000 6795
"2000-09-04" 6795 6828.700195 6783 6798.100098 787014000 6798.100098
"2000-09-05" 6798.100098 6809.5 6737.600098 6752.5 882282000 6752.5
"2000-09-06" 6752.5 6766 6688.399902 6694.700195 876857000 6694.700195
"2000-09-07" 6694.700195 6709.100098 6668.5 6689.200195 997218000 6689.200195
"2000-09-08" 6689.200195 6704.200195 6561.100098 6600.700195 924099000 6600.700195
"2000-09-11" 6600.700195 6604.100098 6392.100098 6582 964384000 6582
"2000-09-12" 6582 6582 6528.5 6555.5 869437000 6555.5
"2000-09-13" 6555.5 6559.799805 6454.100098 6478.200195 1013759000 6478.200195
"2000-09-14" 6478.200195 6580.600098 6460.700195 6555.5 1073628000 6555.5
"2000-09-15" 6555.5 6559.200195 6417.299805 6417.299805 1124449000 6417.299805
"2000-09-18" 6417.299805 6464.299805 6371.399902 6410.200195 788776000 6410.200195
"2000-09-19" 6410.200195 6413.399902 6360.600098 6403.5 935475000 6403.5
"2000-09-20" 6403.5 6425.399902 6259.700195 6279.899902 948538000 6279.899902
"2000-09-21" 6279.899902 6281.100098 6150.5 6199.200195 1400661000 6199.200195
"2000-09-22" 6199.200195 6205.899902 6075.100098 6205.899902 1176641000 6205.899902
"2000-09-25" 6205.899902 6310 6205.899902 6257.100098 988136000 6257.100098
"2000-09-26" 6257.100098 6257.600098 6192.700195 6213.200195 853537000 6213.200195
"2000-09-27" 6213.200195 6312.5 6200.700195 6269.299805 1098135000 6269.299805
"2000-09-28" 6269.299805 6290.600098 6210.799805 6264.100098 995853000 6264.100098
"2000-09-29" 6264.100098 6325.700195 6240.299805 6294.200195 816115000 6294.200195
"2000-10-02" 6294.200195 6358.200195 6284.5 6284.5 857794000 6284.5
"2000-10-03" 6284.5 6364.600098 6284.5 6345 858136000 6345
"2000-10-04" 6345 6354.200195 6283.799805 6334.899902 936017000 6334.899902
"2000-10-05" 6334.899902 6393.100098 6330.899902 6382 907715000 6382
"2000-10-06" 6382 6412.5 6342.200195 6391.200195 998179000 6391.200195
"2000-10-09" 6391.200195 6391.200195 6253.600098 6264.799805 673410000 6264.799805
"2000-10-10" 6264.799805 6299.700195 6240.399902 6247.700195 1187386000 6247.700195
"2000-10-11" 6247.700195 6247.700195 6098.100098 6117.600098 1182103000 6117.600098
"2000-10-12" 6117.600098 6211.799805 6068.299805 6131.899902 972282000 6131.899902
"2000-10-13" 6131.899902 6209.600098 6050.700195 6209.600098 1102152000 6209.600098
"2000-10-16" 6209.600098 6292 6209.600098 6285.700195 957111000 6285.700195
"2000-10-17" 6285.700195 6290 6196.100098 6203.299805 1033527000 6203.299805
"2000-10-18" 6203.200195 6203.200195 6017.200195 6148.200195 997211000 6148.200195
"2000-10-19" 6148.200195 6246.100098 6148.200195 6218.899902 922598000 6218.899902
"2000-10-20" 6218.899902 6294.5 6210.299805 6276.299805 1054243000 6276.299805
"2000-10-23" 6276.299805 6326.700195 6271.5 6315.899902 731498000 6315.899902
"2000-10-24" 6315.899902 6452.799805 6299.399902 6438.399902 1113057000 6438.399902
"2000-10-25" 6438.399902 6438.399902 6330 6367.799805 963996000 6367.799805
"2000-10-26" 6367.799805 6389 6282.700195 6302.299805 868544000 6302.299805
"2000-10-27" 6302.299805 6407.899902 6302.299805 6366.600098 796202000 6366.600098
"2000-10-30" 6366.5 6394.899902 6307.899902 6388.399902 614124000 6388.399902
"2000-10-31" 6388.399902 6475.799805 6388.399902 6438.399902 986645000 6438.399902
"2000-11-01" 6438.399902 6508.600098 6396.299805 6457.600098 1095676000 6457.600098
"2000-11-02" 6457.600098 6485.700195 6382.700195 6392 1245662000 6392
"2000-11-03" 6392 6431.700195 6382.100098 6385.399902 1232361000 6385.399902
"2000-11-06" 6385.399902 6431 6385.399902 6431 1006440000 6431
"2000-11-07" 6431 6466.899902 6406.5 6466.899902 978289000 6466.899902
"2000-11-08" 6466.899902 6514.700195 6454.899902 6477.399902 945278000 6477.399902
"2000-11-09" 6477.399902 6498.5 6412.399902 6442.200195 900750000 6442.200195
"2000-11-10" 6442.200195 6442.200195 6338.5 6400.200195 910633000 6400.200195
"2000-11-13" 6400.200195 6400.200195 6269.299805 6274.799805 689530000 6274.799805
"2000-11-14" 6274.799805 6421.700195 6274.799805 6412.899902 1149117000 6412.899902
"2000-11-15" 6412.899902 6459.299805 6371.700195 6432.299805 928302000 6432.299805
"2000-11-16" 6432.299805 6480 6414.899902 6430.399902 1005376000 6430.399902
"2000-11-17" 6430.399902 6483.299805 6403.399902 6440.100098 738209000 6440.100098
"2000-11-20" 6440.100098 6452.799805 6335.100098 6345 852977000 6345
"2000-11-21" 6345 6393.700195 6333.299805 6382.200195 818389000 6382.200195
"2000-11-22" 6377.700195 6377.700195 6216.100098 6221.399902 1159582000 6221.399902
"2000-11-23" 6221.399902 6287.299805 6217.5 6287.299805 710169000 6287.299805
"2000-11-24" 6287.299805 6359.299805 6237.200195 6327.600098 868355000 6327.600098
"2000-11-27" 6327.600098 6397.5 6323.299805 6374.700195 607018000 6374.700195
"2000-11-28" 6374.700195 6374.700195 6241.5 6249.799805 835284000 6249.799805
"2000-11-29" 6249.799805 6249.799805 6154.700195 6164.899902 964798000 6164.899902
"2000-11-30" 6164.899902 6164.899902 6070 6142.200195 968847000 6142.200195
"2000-12-01" 6142.200195 6189.899902 6130.5 6170.399902 1068234000 6170.399902
"2000-12-04" 6170.399902 6170.799805 6113.899902 6158.700195 660403000 6158.700195
"2000-12-05" 6158.700195 6318.100098 6158.700195 6299 998308000 6299
"2000-12-06" 6299 6365.600098 6258.799805 6273.299805 1338563000 6273.299805
"2000-12-07" 6273.299805 6273.299805 6147.600098 6231.399902 986830000 6231.399902
"2000-12-08" 6231.399902 6343.100098 6222.299805 6288.299805 1062085000 6288.299805
"2000-12-11" 6288.299805 6370.600098 6288.299805 6370.399902 1032602000 6370.399902
"2000-12-12" 6370.299805 6393.600098 6333.200195 6390.399902 933824000 6390.399902
"2000-12-13" 6390.399902 6421.5 6366.600098 6403 1024556000 6403
"2000-12-14" 6403 6403 6235.700195 6263.799805 1173849000 6263.799805
"2000-12-15" 6263.799805 6269.700195 6175 6175.799805 1201185000 6175.799805
"2000-12-18" 6175.799805 6260.399902 6175.600098 6246.5 652869000 6246.5
"2000-12-19" 6246.5 6307.299805 6198.600098 6295 818249000 6295
"2000-12-20" 6295 6295 6138.399902 6176.700195 892233000 6176.700195
"2000-12-21" 6176.700195 6179.299805 6083.700195 6115.5 996754000 6115.5
"2000-12-22" 6115.5 6159.200195 6097.5 6097.5 293611000 6097.5
"2000-12-27" 6097.5 6218.200195 6097.5 6218.200195 357446000 6218.200195
"2000-12-28" 6218.200195 6226.399902 6173.700195 6223.200195 315669000 6223.200195
"2000-12-29" 6223.200195 6255.899902 6170.5 6222.5 377041000 6222.5
"2001-01-02" 6222.5 6276.200195 6169.799805 6174.700195 709054000 6174.700195
"2001-01-03" 6174.700195 6174.700195 6029.299805 6039.899902 1147114000 6039.899902
"2001-01-04" 6039.899902 6195.299805 6039.899902 6185.600098 1640397000 6185.600098
"2001-01-05" 6185.600098 6239.600098 6155 6198.100098 1293875000 6198.100098
"2001-01-08" 6198.100098 6212.399902 6137.700195 6149.600098 1449404000 6149.600098
"2001-01-09" 6149.600098 6195.899902 6066.399902 6088.100098 1321566000 6088.100098
"2001-01-10" 6088.100098 6119.899902 6040.399902 6059.899902 1621626000 6059.899902
"2001-01-11" 6059.899902 6114.899902 6052.100098 6114.899902 1505214000 6114.899902
"2001-01-12" 6114.899902 6178.5 6109.799805 6165.5 1501605000 6165.5
"2001-01-15" 6165.5 6193.399902 6148.799805 6170.299805 736727000 6170.299805
"2001-01-16" 6170.299805 6173.799805 6076.700195 6083.299805 1239263000 6083.299805
"2001-01-17" 6083.299805 6205.5 6083.299805 6197.399902 1488431000 6197.399902
"2001-01-18" 6197.399902 6220.600098 6174.799805 6209.899902 1167056000 6209.899902
"2001-01-19" 6209.899902 6276.399902 6186.399902 6209.299805 1598592000 6209.299805
"2001-01-22" 6209.299805 6252.299805 6162.899902 6232 1183097000 6232
"2001-01-23" 6232 6232.299805 6187.899902 6214.700195 853052000 6214.700195
"2001-01-24" 6214.700195 6309.200195 6214.700195 6264.399902 1183691000 6264.399902
"2001-01-25" 6264.399902 6296.899902 6229.299805 6255.600098 1302157000 6255.600098
"2001-01-26" 6255.600098 6295 6223.799805 6294.299805 1240417000 6294.299805
"2001-01-29" 6294.299805 6335.100098 6269.399902 6317 934173000 6317
"2001-01-30" 6317 6337.399902 6300.200195 6334.5 1124787000 6334.5
"2001-01-31" 6334.5 6360.299805 6264.899902 6297.5 1631544000 6297.5
"2001-02-01" 6297.5 6309.899902 6233.399902 6251.799805 1227940000 6251.799805
"2001-02-02" 6251.799805 6290.600098 6251.799805 6256.399902 1065183000 6256.399902
"2001-02-05" 6256.399902 6281.299805 6237.100098 6269.200195 959106000 6269.200195
"2001-02-06" 6269.200195 6306.700195 6262.600098 6293.399902 1315786000 6293.399902
"2001-02-07" 6293.399902 6293.399902 6197.299805 6225.700195 1856200000 6225.700195
"2001-02-08" 6225.600098 6265.5 6202.899902 6206.100098 1084611000 6206.100098
"2001-02-09" 6206.100098 6213.600098 6153.100098 6164.299805 1567588000 6164.299805
"2001-02-12" 6164.299805 6241.399902 6155.5 6241.399902 986581000 6241.399902
"2001-02-13" 6241.399902 6263.299805 6209 6228.5 1172373000 6228.5
"2001-02-14" 6228.5 6228.5 6131.600098 6176.200195 1588897000 6176.200195
"2001-02-15" 6176.200195 6212.700195 6155.5 6197.899902 1153271000 6197.899902
"2001-02-16" 6197.899902 6197.899902 6082.799805 6088.299805 1125269000 6088.299805
"2001-02-19" 6088.299805 6102.200195 6065.200195 6094 875082000 6094
"2001-02-20" 6094 6134 5974.799805 5980.100098 1048942000 5980.100098
"2001-02-21" 5980.100098 5998.899902 5921.700195 5972.399902 1311299000 5972.399902
"2001-02-22" 5972.399902 6011.299805 5937.100098 6003.100098 1270788000 6003.100098
"2001-02-23" 6003.100098 6023.399902 5904.700195 5943.700195 1073539000 5943.700195
"2001-02-26" 5943.700195 6003.5 5913.799805 5916.799805 985885000 5916.799805
"2001-02-27" 5916.700195 5975.299805 5906.899902 5941.200195 1106443000 5941.200195
"2001-02-28" 5941.200195 5997 5901.700195 5917.899902 1202259000 5917.899902
"2001-03-01" 5917.899902 5949.200195 5868.100098 5908.600098 1356359000 5908.600098
"2001-03-02" 5908.600098 5924.100098 5829.5 5858.600098 1269277000 5858.600098
"2001-03-05" 5858.600098 5931.299805 5856.899902 5931.299805 948674000 5931.299805
"2001-03-06" 5931.299805 6027.600098 5928 6012 1448596000 6012
"2001-03-07" 6012 6035.299805 5969.600098 6001.799805 1301027000 6001.799805
"2001-03-08" 6001.799805 6050.399902 5982 6003.200195 1306219000 6003.200195
"2001-03-09" 6003.200195 6003.200195 5908.899902 5917.299805 854593000 5917.299805
"2001-03-12" 5917.299805 5917.299805 5786.299805 5826.5 954407000 5826.5
"2001-03-13" 5826.5 5826.5 5720.700195 5720.700195 1264301000 5720.700195
"2001-03-14" 5720.700195 5742.100098 5471.100098 5626 1689747000 5626
"2001-03-15" 5625.899902 5729.200195 5594.799805 5729.200195 1396920000 5729.200195
"2001-03-16" 5729.200195 5729.200195 5556.200195 5562.799805 1357290000 5562.799805
"2001-03-19" 5562.799805 5609.200195 5536.399902 5551.600098 1047462000 5551.600098
"2001-03-20" 5551.600098 5646.799805 5551.600098 5646.799805 1205264000 5646.799805
"2001-03-21" 5646.799805 5646.799805 5496 5540.700195 1329908000 5540.700195
"2001-03-22" 5540.700195 5540.700195 5279.600098 5314.799805 1669369000 5314.799805
"2001-03-23" 5314.799805 5438 5314.799805 5402.299805 1279995000 5402.299805
"2001-03-26" 5402.299805 5580.700195 5402.299805 5576.600098 1114984000 5576.600098
"2001-03-27" 5576.600098 5728.100098 5546.100098 5728.100098 1251084000 5728.100098
"2001-03-28" 5728.100098 5728.200195 5592.200195 5614 1148622000 5614
"2001-03-29" 5614 5614 5519.899902 5588.399902 1370187000 5588.399902
"2001-03-30" 5588.399902 5664.799805 5574.100098 5633.700195 1167826000 5633.700195
"2001-04-02" 5633.700195 5653.799805 5558.799805 5618.5 931435000 5618.5
"2001-04-03" 5618.5 5618.5 5459.600098 5463.100098 1230633000 5463.100098
"2001-04-04" 5463.100098 5537.299805 5354.299805 5535.700195 1444764000 5535.700195
"2001-04-05" 5535.700195 5658.899902 5528.700195 5621.799805 1326086000 5621.799805
"2001-04-06" 5621.799805 5685.600098 5543.100098 5601.5 1039958000 5601.5
"2001-04-09" 5601.5 5679.700195 5570.100098 5663.299805 1008424000 5663.299805
"2001-04-10" 5663.299805 5808.299805 5663 5803 1475426000 5803
"2001-04-11" 5803 5841.299805 5766.799805 5788.100098 1508439000 5788.100098
"2001-04-12" 5788.100098 5796 5735.200195 5766.600098 859679000 5766.600098
"2001-04-17" 5766.600098 5774.5 5654.899902 5761.100098 1044552000 5761.100098
"2001-04-18" 5761.100098 5902.600098 5760.700195 5890.200195 1421486000 5890.200195
"2001-04-19" 5890.200195 5943.399902 5844.700195 5871.600098 1832588000 5871.600098
"2001-04-20" 5871.600098 5897.700195 5819.700195 5879.799805 1199470000 5879.799805
"2001-04-23" 5879.799805 5889.100098 5834.5 5871.299805 1044823000 5871.299805
"2001-04-24" 5871.299805 5910.600098 5824.299805 5840.299805 1147118000 5840.299805
"2001-04-25" 5840.299805 5840.299805 5788.200195 5827.5 1211397000 5827.5
"2001-04-26" 5827.5 5868.299805 5777.600098 5868.299805 1207724000 5868.299805
"2001-04-27" 5868.299805 5976.899902 5837.600098 5951.399902 1156833000 5951.399902
"2001-04-30" 5951.399902 5995.399902 5948 5967 915480000 5967
"2001-05-01" 5966.899902 5966.899902 5917 5928 820044000 5928
"2001-05-02" 5928 5963.799805 5896.399902 5904.200195 1807251000 5904.200195
"2001-05-03" 5904.200195 5904.200195 5755.700195 5765.799805 1833419000 5765.799805
"2001-05-04" 5765.799805 5871.700195 5753.899902 5870.299805 1302944000 5870.299805
"2001-05-08" 5870.299805 5893.700195 5842.600098 5886.399902 1242573000 5886.399902
"2001-05-09" 5886.399902 5905.299805 5826.799805 5893.700195 1122031000 5893.700195
"2001-05-10" 5893.700195 5987.5 5874.5 5964 1458985000 5964
"2001-05-11" 5964 5977.5 5890.399902 5896.799805 1202303000 5896.799805
"2001-05-14" 5896.799805 5896.799805 5690.5 5690.5 970099000 5690.5
"2001-05-15" 5690.5 5858.200195 5690.5 5842.899902 1101073000 5842.899902
"2001-05-16" 5842.899902 5884.700195 5767.700195 5884 1299735000 5884
"2001-05-17" 5884 5968.399902 5884 5904.600098 1503363000 5904.600098
"2001-05-18" 5904.5 5942.200195 5888.899902 5915 1052413000 5915
"2001-05-21" 5915 5978.299805 5897.799805 5941.600098 912076000 5941.600098
"2001-05-22" 5941.600098 5993.700195 5936.799805 5976.600098 1524011000 5976.600098
"2001-05-23" 5976.600098 5976.600098 5897.399902 5897.5 1066536000 5897.5
"2001-05-24" 5897.399902 5950 5889.299805 5915.899902 886102000 5915.899902
"2001-05-25" 5915.899902 5929.799805 5859.799805 5889.799805 901015000 5889.799805
"2001-05-29" 5889.799805 5906.600098 5840.799805 5863.899902 1013593000 5863.899902
"2001-05-30" 5863.899902 5863.899902 5788.899902 5796.899902 1362278000 5796.899902
"2001-05-31" 5796.899902 5829.799805 5733.799805 5796.200195 1368030000 5796.200195
"2001-06-01" 5796.100098 5833.399902 5766.600098 5809.600098 1185659000 5809.600098
"2001-06-04" 5809.600098 5861.799805 5809.100098 5856.5 1083733000 5856.5
"2001-06-05" 5856.5 5923.899902 5842.200195 5922.600098 1268595000 5922.600098
"2001-06-06" 5922.5 5959.700195 5891.899902 5901.5 1404442000 5901.5
"2001-06-07" 5901.5 5948.299805 5887.399902 5948.299805 1063132000 5948.299805
"2001-06-08" 5948.299805 5981.799805 5934.799805 5950.600098 1284527000 5950.600098
"2001-06-11" 5950.600098 5950.600098 5858.299805 5860.5 1048606000 5860.5
"2001-06-12" 5860.5 5879.5 5783.399902 5804 1462589000 5804
"2001-06-13" 5804 5862.100098 5804 5820.200195 1092746000 5820.200195
"2001-06-14" 5820.200195 5820.200195 5734.600098 5752.600098 1199613000 5752.600098
"2001-06-15" 5752.5 5756.200195 5657.700195 5723 1474240000 5723
"2001-06-18" 5723 5723 5671.600098 5671.600098 1069945000 5671.600098
"2001-06-19" 5671.600098 5743.600098 5667.200195 5680.399902 1125389000 5680.399902
"2001-06-20" 5680.399902 5711.899902 5622.5 5699.600098 1449088000 5699.600098
"2001-06-21" 5699.600098 5710.899902 5641.399902 5641.399902 1132273000 5641.399902
"2001-06-22" 5641.399902 5695.100098 5632.399902 5665.700195 1273118000 5665.700195
"2001-06-25" 5665.700195 5704.5 5638.399902 5661.899902 1004434000 5661.899902
"2001-06-26" 5661.899902 5666.299805 5537.299805 5555.700195 1293699000 5555.700195
"2001-06-27" 5555.700195 5608.299805 5555.700195 5607.899902 1225190000 5607.899902
"2001-06-28" 5607.899902 5645 5519.600098 5638.399902 1757764000 5638.399902
"2001-06-29" 5638.399902 5656.399902 5604.799805 5642.5 1530012000 5642.5
"2001-07-02" 5642.5 5723.399902 5614.600098 5716.700195 1198422000 5716.700195
"2001-07-03" 5716.700195 5726.100098 5630.299805 5639.899902 1280903000 5639.899902
"2001-07-04" 5639.899902 5644 5587.799805 5600.5 863714000 5600.5
"2001-07-05" 5600.5 5601.299805 5509.700195 5549.600098 1786448000 5549.600098
"2001-07-06" 5549.600098 5549.600098 5443.899902 5479.200195 1418545000 5479.200195
"2001-07-09" 5479.200195 5487.899902 5420.5 5468.899902 1231941000 5468.899902
"2001-07-10" 5468.899902 5509.399902 5461.200195 5467.899902 1171634000 5467.899902
"2001-07-11" 5467.899902 5468.5 5380.399902 5391.899902 1385919000 5391.899902
"2001-07-12" 5391.899902 5497.600098 5391.899902 5481.600098 1444934000 5481.600098
"2001-07-13" 5481.600098 5544.100098 5439.600098 5537 1054388000 5537
"2001-07-16" 5537 5537 5503.600098 5517.100098 719890000 5517.100098
"2001-07-17" 5517.100098 5517.100098 5408.399902 5427.799805 1231432000 5427.799805
"2001-07-18" 5427.799805 5431.899902 5379 5404.600098 1346006000 5404.600098
"2001-07-19" 5404.600098 5437.399902 5322.200195 5437.399902 1371401000 5437.399902
"2001-07-20" 5437.399902 5437.399902 5350.399902 5387.100098 1087292000 5387.100098
"2001-07-23" 5387.100098 5446.799805 5365.799805 5405.299805 1097461000 5405.299805
"2001-07-24" 5405.299805 5412.799805 5313 5320.200195 1410634000 5320.200195
"2001-07-25" 5320.200195 5350.100098 5260.5 5275.700195 1445452000 5275.700195
"2001-07-26" 5275.700195 5322.700195 5269.5 5286.100098 1359113000 5286.100098
"2001-07-27" 5286.100098 5403.100098 5286.100098 5403.100098 1185116000 5403.100098
"2001-07-30" 5403.100098 5456.899902 5376.100098 5446.700195 895832000 5446.700195
"2001-07-31" 5446.700195 5531.799805 5408.799805 5529.100098 1231672000 5529.100098
"2001-08-01" 5529.100098 5549 5499.5 5546.899902 1041087000 5546.899902
"2001-08-02" 5546.899902 5644.200195 5533.799805 5584.5 1658767000 5584.5
"2001-08-03" 5584.5 5590.200195 5511.100098 5547.600098 1103563000 5547.600098
"2001-08-06" 5547.600098 5561.200195 5516 5526.399902 769706000 5526.399902
"2001-08-07" 5526.399902 5546.600098 5448.200195 5536.799805 1097056000 5536.799805
"2001-08-08" 5536.799805 5536.799805 5434.299805 5476.5 1140378000 5476.5
"2001-08-09" 5476.5 5476.5 5376.700195 5402.899902 1228885000 5402.899902
"2001-08-10" 5402.899902 5469 5398.5 5427.200195 991974000 5427.200195
"2001-08-13" 5427.200195 5465 5410.899902 5431.100098 830399000 5431.100098
"2001-08-14" 5431.100098 5525.600098 5430.600098 5507.799805 1161978000 5507.799805
"2001-08-15" 5507.799805 5533.200195 5456.600098 5461.600098 883580000 5461.600098
"2001-08-16" 5461.600098 5462.399902 5389.799805 5389.799805 1236228000 5389.799805
"2001-08-17" 5389.799805 5428.899902 5299.600098 5342.100098 1207775000 5342.100098
"2001-08-20" 5342.100098 5372.100098 5286.700195 5357.5 826138000 5357.5
"2001-08-21" 5357.399902 5435.299805 5353.200195 5430.299805 898392000 5430.299805
"2001-08-22" 5430.299805 5471.600098 5373 5408.700195 1180759000 5408.700195
"2001-08-23" 5408.700195 5433.399902 5371 5396.5 1000127000 5396.5
"2001-08-24" 5396.5 5471.899902 5385.299805 5471.899902 1047954000 5471.899902
"2001-08-28" 5471.899902 5475.5 5395.899902 5434.700195 1030949000 5434.700195
"2001-08-29" 5434.700195 5460.200195 5384.299805 5417.600098 1025780000 5417.600098
"2001-08-30" 5417.600098 5435.700195 5332.700195 5332.700195 1646279000 5332.700195
"2001-08-31" 5332.700195 5378 5298.299805 5345 1431648000 5345
"2001-09-03" 5345 5366.899902 5278.200195 5312.100098 870028000 5312.100098
"2001-09-04" 5312.100098 5379.600098 5291.299805 5379.600098 1627624000 5379.600098
"2001-09-05" 5379.600098 5379.600098 5306.600098 5316.100098 1776194000 5316.100098
"2001-09-06" 5316 5333 5189.799805 5204.299805 1845607000 5204.299805
"2001-09-07" 5204.299805 5206.799805 5068.100098 5070.299805 1520468000 5070.299805
"2001-09-10" 5070.299805 5070.299805 4895.899902 5033.700195 1407758000 5033.700195
"2001-09-11" 5033.700195 5129 4746 4746 2155681000 4746
"2001-09-12" 4746 4882.100098 4651.799805 4882.100098 1662122000 4882.100098
"2001-09-13" 4882.100098 4946.600098 4847.5 4943.600098 1299366000 4943.600098
"2001-09-14" 4943.600098 4970.100098 4743 4755.799805 1500844000 4755.799805
"2001-09-17" 4755.700195 4898.899902 4670.5 4898.899902 1465162000 4898.899902
"2001-09-18" 4898.899902 4899.399902 4772.200195 4848.700195 1589851000 4848.700195
"2001-09-19" 4848.700195 4874 4697.399902 4721.700195 2045486000 4721.700195
"2001-09-20" 4721.700195 4743.799805 4523.5 4556.899902 2561207000 4556.899902
"2001-09-21" 4556.899902 4556.899902 4219.799805 4433.700195 3057937000 4433.700195
"2001-09-24" 4433.700195 4615.5 4433.700195 4613.899902 1530732000 4613.899902
"2001-09-25" 4613.899902 4679.600098 4515.299805 4663.399902 1668566000 4663.399902
"2001-09-26" 4663.399902 4715 4606.600098 4696.100098 1648586000 4696.100098
"2001-09-27" 4696.100098 4763.600098 4651 4763.600098 1514930000 4763.600098
"2001-09-28" 4763.600098 4920.5 4763.600098 4903.399902 1380515000 4903.399902
"2001-10-01" 4903.399902 4903.399902 4768.100098 4785.600098 1075373000 4785.600098
"2001-10-02" 4785.600098 4833 4730.700195 4832.299805 1075324000 4832.299805
"2001-10-03" 4832.299805 4884.600098 4758.5 4881.799805 1229375000 4881.799805
"2001-10-04" 4881.799805 5034.299805 4881.799805 5016.200195 1869885000 5016.200195
"2001-10-05" 5016.200195 5082.899902 4962.100098 5036 1452212000 5036
"2001-10-08" 5036 5051 4902.700195 5032.700195 1073658000 5032.700195
"2001-10-09" 5032.700195 5079.200195 4997 5009.799805 1427100000 5009.799805
"2001-10-10" 5009.799805 5153.100098 4978.200195 5153.100098 1397065000 5153.100098
"2001-10-11" 5153.100098 5279.799805 5136.899902 5164.899902 1905414000 5164.899902
"2001-10-12" 5164.899902 5187.5 5081.200195 5145.5 1401111000 5145.5
"2001-10-15" 5145.5 5148.399902 5046 5067.299805 844370000 5067.299805
"2001-10-16" 5067.299805 5158.700195 5060.799805 5082.600098 1243630000 5082.600098
"2001-10-17" 5082.600098 5229.600098 5082.600098 5203.399902 1596280000 5203.399902
"2001-10-18" 5203.399902 5203.399902 5090.200195 5116 1191194000 5116
"2001-10-19" 5116 5116 5003.899902 5017.700195 1089954000 5017.700195
"2001-10-22" 5017.700195 5078.200195 5017.700195 5070.399902 939318000 5070.399902
"2001-10-23" 5070.399902 5193.299805 5070.399902 5193.299805 1444261000 5193.299805
"2001-10-24" 5193.299805 5265.5 5133 5167.600098 1636139000 5167.600098
"2001-10-25" 5167.600098 5217 5043.200195 5086.600098 1303373000 5086.600098
"2001-10-26" 5086.600098 5188.700195 5086.600098 5188.700195 1162022000 5188.700195
"2001-10-29" 5188.600098 5188.600098 5083.299805 5085.899902 909862000 5085.899902
"2001-10-30" 5085.899902 5085.899902 4977.299805 5003.600098 1286300000 5003.600098
"2001-10-31" 5003.600098 5101.100098 4954.899902 5039.700195 1145383000 5039.700195
"2001-11-01" 5039.700195 5071.200195 4988.299805 5071.200195 888661000 5071.200195
"2001-11-02" 5071.200195 5129.5 5071.200195 5129.5 1126490000 5129.5
"2001-11-05" 5129.5 5213.799805 5124 5209.100098 1018726000 5209.100098
"2001-11-06" 5209.100098 5272.5 5184.799805 5214.100098 1627486000 5214.100098
"2001-11-07" 5214.100098 5246.399902 5153.299805 5216.299805 1354763000 5216.299805
"2001-11-08" 5216.299805 5294.600098 5208.399902 5278.100098 1786081000 5278.100098
"2001-11-09" 5278.100098 5278.100098 5222.799805 5244.200195 1163419000 5244.200195
"2001-11-12" 5244.200195 5251.799805 5065.299805 5146.200195 964517000 5146.200195
"2001-11-13" 5146.200195 5284.299805 5146.200195 5277.100098 1267481000 5277.100098
"2001-11-14" 5277.100098 5366.399902 5214.299805 5240.799805 1746555000 5240.799805
"2001-11-15" 5240.700195 5297.100098 5193.399902 5238.200195 2215706000 5238.200195
"2001-11-16" 5238.200195 5313.799805 5226.100098 5291 1716306000 5291
"2001-11-19" 5291 5383.200195 5285.600098 5338 1599203000 5338
"2001-11-20" 5338 5344.299805 5283.5 5298.700195 1714781000 5298.700195
"2001-11-21" 5298.700195 5367.600098 5272.100098 5313.799805 1574416000 5313.799805
"2001-11-22" 5313.799805 5362.600098 5313.799805 5345.899902 1046407000 5345.899902
"2001-11-23" 5345.899902 5358.5 5220.799805 5293.200195 1178173000 5293.200195
"2001-11-26" 5293.200195 5346 5273 5302.5 1238333000 5302.5
"2001-11-27" 5302.5 5332.5 5232.799805 5266 1473590000 5266
"2001-11-28" 5266 5283.299805 5182.200195 5205.200195 1467339000 5205.200195
"2001-11-29" 5205.200195 5213.200195 5152.100098 5208.5 1465659000 5208.5
"2001-11-30" 5208.5 5216.899902 5146.5 5203.600098 1451021000 5203.600098
"2001-12-03" 5203.600098 5203.600098 5152.299805 5164.600098 1034111000 5164.600098
"2001-12-04" 5164.600098 5218.600098 5164.600098 5212.100098 1397360000 5212.100098
"2001-12-05" 5212.100098 5338.200195 5212.100098 5333.5 1931317000 5333.5
"2001-12-06" 5333.5 5411.200195 5327.299805 5369.799805 1847408000 5369.799805
"2001-12-07" 5369.799805 5388.799805 5258.700195 5264.700195 1198312000 5264.700195
"2001-12-10" 5264.700195 5276.200195 5172.200195 5185 1006896000 5185
"2001-12-11" 5185 5194.399902 5143.799805 5160.799805 1225762000 5160.799805
"2001-12-12" 5160.799805 5181.700195 5106 5120 1268128000 5120
"2001-12-13" 5120 5134.100098 5035.799805 5074.899902 1472305000 5074.899902
"2001-12-14" 5074.899902 5092.299805 5032.299805 5061 1113600000 5061
"2001-12-17" 5061 5151 5038.200195 5136.299805 1019517000 5136.299805
"2001-12-18" 5136.299805 5181.899902 5124.899902 5151.100098 1225958000 5151.100098
"2001-12-19" 5151.100098 5157.799805 5091.399902 5120.600098 1105864000 5120.600098
"2001-12-20" 5120.600098 5151 5080.100098 5080.200195 898667000 5080.200195
"2001-12-21" 5080.200195 5182.200195 5044.299805 5159.200195 864336000 5159.200195
"2001-12-24" 5159.200195 5177.399902 5147.200195 5177.399902 117580000 5177.399902
"2001-12-27" 5177.399902 5213.200195 5160.799805 5213.200195 289998000 5213.200195
"2001-12-28" 5213.200195 5243.700195 5196 5242.399902 289698000 5242.399902
"2001-12-31" 5242.399902 5258 5203.600098 5217.399902 91481000 5217.399902
"2002-01-02" 5217.399902 5261.899902 5195.200195 5218.299805 630830000 5218.299805
"2002-01-03" 5218.299805 5328.399902 5218.299805 5318.799805 928236000 5318.799805
"2002-01-04" 5318.799805 5362.299805 5313.899902 5323.799805 1097681000 5323.799805
"2002-01-07" 5323.799805 5354.200195 5277.700195 5293.600098 900070000 5293.600098
"2002-01-08" 5293.600098 5307.299805 5238.700195 5250.399902 1495695000 5250.399902
"2002-01-09" 5250.399902 5250.399902 5200.700195 5228.5 1513884000 5228.5
"2002-01-10" 5228.5 5228.5 5177.600098 5190.700195 1821097000 5190.700195
"2002-01-11" 5190.700195 5229.5 5171.700195 5198.600098 1295964000 5198.600098
"2002-01-14" 5198.600098 5198.600098 5095.600098 5113.5 992953000 5113.5
"2002-01-15" 5113.5 5175.399902 5081.899902 5166 1339596000 5166
"2002-01-16" 5166 5168.100098 5106 5127.600098 1359828000 5127.600098
"2002-01-17" 5127.600098 5180.299805 5114.799805 5138.5 1201297000 5138.5
"2002-01-18" 5138.399902 5150.799805 5103.200195 5126.799805 1240965000 5126.799805
"2002-01-21" 5126.799805 5146.5 5086 5138.5 768790000 5138.5
"2002-01-22" 5138.5 5207.200195 5124.100098 5149.200195 1282061000 5149.200195
"2002-01-23" 5149.200195 5201 5123.399902 5180.700195 1350862000 5180.700195
"2002-01-24" 5180.600098 5263.399902 5180.600098 5233.100098 1542325000 5233.100098
"2002-01-25" 5233.100098 5233.100098 5162.600098 5193.100098 1005766000 5193.100098
"2002-01-28" 5193 5249.899902 5193 5223.600098 1162073000 5223.600098
"2002-01-29" 5223.600098 5243.200195 5131.399902 5131.399902 1440669000 5131.399902
"2002-01-30" 5131.399902 5131.399902 5052.799805 5089.299805 1587506000 5089.299805
"2002-01-31" 5089.299805 5176.399902 5088.700195 5164.799805 1251560000 5164.799805
"2002-02-01" 5164.799805 5227.399902 5164.799805 5189.700195 1287733000 5189.700195
"2002-02-04" 5189.700195 5189.700195 5139.700195 5167.299805 1129378000 5167.299805
"2002-02-05" 5167.299805 5167.299805 5056.799805 5093.399902 1855334000 5093.399902
"2002-02-06" 5093.399902 5106.899902 5038.299805 5073.799805 1569711000 5073.799805
"2002-02-07" 5073.799805 5127 5038.299805 5127 1503798000 5127
"2002-02-08" 5127 5147.700195 5105 5128.100098 1252660000 5128.100098
"2002-02-11" 5128.100098 5173.600098 5128.100098 5161.799805 1126447000 5161.799805
"2002-02-12" 5161.799805 5216.899902 5130.100098 5135.700195 1421478000 5135.700195
"2002-02-13" 5135.700195 5164.600098 5097.700195 5153.899902 1666439000 5153.899902
"2002-02-14" 5153.899902 5238 5151.899902 5208.799805 1480421000 5208.799805
"2002-02-15" 5208.700195 5235.399902 5174.799805 5182.5 1231771000 5182.5
"2002-02-18" 5182.5 5195.700195 5152.299805 5154.299805 802308000 5154.299805
"2002-02-19" 5154.299805 5154.299805 5089 5092.5 1413038000 5092.5
"2002-02-20" 5092.5 5092.5 5015.5 5024.200195 1627400000 5024.200195
"2002-02-21" 5024.100098 5096.600098 5024.100098 5073.299805 1392436000 5073.299805
"2002-02-22" 5073.299805 5074.100098 5016 5050.799805 1176774000 5050.799805
"2002-02-25" 5050.799805 5105.700195 5047.899902 5100.700195 1219187000 5100.700195
"2002-02-26" 5100.799805 5157.399902 5100.799805 5139 1688888000 5139
"2002-02-27" 5139 5196.899902 5129.600098 5178.399902 1816678000 5178.399902
"2002-02-28" 5178.399902 5178.399902 5093.700195 5101 1717997000 5101
"2002-03-01" 5101 5172.299805 5101 5169 1236433000 5169
"2002-03-04" 5169 5270.700195 5169 5242 1491304000 5242
"2002-03-05" 5242 5269.399902 5208 5214 1428424000 5214
"2002-03-06" 5214 5251 5188.5 5245.5 1321399000 5245.5
"2002-03-07" 5245.5 5317.600098 5245.5 5282.100098 1791389000 5282.100098
"2002-03-08" 5282.100098 5328.600098 5252.700195 5285.700195 1270976000 5285.700195
"2002-03-11" 5285.700195 5313.600098 5257.299805 5258.899902 887625000 5258.899902
"2002-03-12" 5258.899902 5258.899902 5200.600098 5252.5 1198671000 5252.5
"2002-03-13" 5252.5 5307.299805 5237.600098 5272 1240671000 5272
"2002-03-14" 5272 5272 5237.200195 5261.399902 1016366000 5261.399902
"2002-03-15" 5261.399902 5297.200195 5243.5 5292.700195 1284867000 5292.700195
"2002-03-18" 5292.700195 5320.799805 5278.700195 5299.899902 1151283000 5299.899902
"2002-03-19" 5299.899902 5331.600098 5299.899902 5316.100098 1390046000 5316.100098
"2002-03-20" 5316.100098 5316.100098 5253.5 5266.899902 1305529000 5266.899902
"2002-03-21" 5266.899902 5279.700195 5240.100098 5253.299805 1322076000 5253.299805
"2002-03-22" 5253.299805 5268.399902 5235.299805 5250.5 1738214000 5250.5
"2002-03-25" 5250.5 5298.399902 5203.600098 5203.600098 1321371000 5203.600098
"2002-03-26" 5203.600098 5222.200195 5170.5 5195.5 1745513000 5195.5
"2002-03-27" 5195.5 5225.399902 5189.399902 5214.700195 1449219000 5214.700195
"2002-03-28" 5214.700195 5286.399902 5214.700195 5271.799805 1175056000 5271.799805
"2002-04-02" 5271.799805 5271.799805 5231.5 5251.399902 1289126000 5251.399902
"2002-04-03" 5251.399902 5268.399902 5235.399902 5247.799805 1171639000 5247.799805
"2002-04-04" 5247.799805 5247.799805 5187.700195 5209.5 1360501000 5209.5
"2002-04-05" 5209.5 5261.100098 5207 5233.600098 1169059000 5233.600098
"2002-04-08" 5233.600098 5238.799805 5149.299805 5178.600098 1354333000 5178.600098
"2002-04-09" 5178.600098 5213.200195 5164.600098 5179.600098 1594055000 5179.600098
"2002-04-10" 5179.600098 5236.100098 5155.100098 5229.100098 1484239000 5229.100098
"2002-04-11" 5229.100098 5243.700195 5136.299805 5137.399902 2131374000 5137.399902
"2002-04-12" 5137.399902 5179.899902 5137.399902 5161 1675198000 5161
"2002-04-15" 5161 5209 5153.200195 5201.399902 1207913000 5201.399902
"2002-04-16" 5201.399902 5259.899902 5201.399902 5259.899902 1507658000 5259.899902
"2002-04-17" 5259.899902 5292.299805 5256.600098 5263.899902 1734308000 5263.899902
"2002-04-18" 5263.899902 5291.600098 5229.399902 5229.399902 1446234000 5229.399902
"2002-04-19" 5229.399902 5248.899902 5210.399902 5243.600098 1382113000 5243.600098
"2002-04-22" 5243.600098 5243.600098 5209.5 5221.5 1403822000 5221.5
"2002-04-23" 5221.5 5241.600098 5171.5 5191 1828768000 5191
"2002-04-24" 5191 5225.299805 5169 5218.200195 1704090000 5218.200195
"2002-04-25" 5218.200195 5218.200195 5116 5197.5 2237812000 5197.5
"2002-04-26" 5197.5 5218 5141.899902 5159 1515311000 5159
"2002-04-29" 5159 5171.399902 5123.700195 5153.899902 1088950000 5153.899902
"2002-04-30" 5153.899902 5168.799805 5131.899902 5165.600098 1389388000 5165.600098
"2002-05-01" 5165.600098 5177.700195 5125 5125.5 1035651000 5125.5
"2002-05-02" 5125.5 5192.700195 5125.5 5174.100098 1821780000 5174.100098
"2002-05-03" 5174.100098 5236 5146.5 5203.100098 2132293000 5203.100098
"2002-05-07" 5203.100098 5203.100098 5082.700195 5119.899902 1685191000 5119.899902
"2002-05-08" 5119.899902 5209.100098 5119.899902 5209.100098 1507580000 5209.100098
"2002-05-09" 5209.100098 5216.600098 5178.299805 5197.600098 1601004000 5197.600098
"2002-05-10" 5197.600098 5204.299805 5160.200195 5171.200195 1328566000 5171.200195
"2002-05-13" 5171.200195 5208.200195 5147.5 5204.799805 1267997000 5204.799805
"2002-05-14" 5204.799805 5260.899902 5181.899902 5239.5 1639074000 5239.5
"2002-05-15" 5239.5 5272.200195 5236.700195 5259.100098 1719006000 5259.100098
"2002-05-16" 5259.100098 5278.899902 5241.899902 5248.5 1491165000 5248.5
"2002-05-17" 5248.5 5282.200195 5211.899902 5218 1215758000 5218
"2002-05-20" 5218 5246.5 5200.299805 5208.100098 826481000 5208.100098
"2002-05-21" 5208.100098 5242.399902 5187.600098 5197.200195 1330375000 5197.200195
"2002-05-22" 5197.200195 5200.5 5137 5151.899902 1485300000 5151.899902
"2002-05-23" 5151.899902 5195.899902 5129.399902 5175.299805 1350431000 5175.299805
"2002-05-24" 5175.299805 5197.100098 5166.799805 5169.100098 1202782000 5169.100098
"2002-05-27" 5169.100098 5187.899902 5136 5136.299805 1187779000 5136.299805
"2002-05-28" 5136.299805 5169.100098 5062.399902 5074.200195 2021223000 5074.200195
"2002-05-29" 5074.200195 5085.100098 5056.399902 5083 1819305000 5083
"2002-05-30" 5083 5083 5016.899902 5040.799805 1860042000 5040.799805
"2002-05-31" 5040.799805 5085.100098 5036.299805 5085.100098 1882118000 5085.100098
"2002-06-05" 5085.100098 5085.100098 4971.399902 4989.200195 1863203000 4989.200195
"2002-06-06" 4989.100098 5016.700195 4951.399902 4957.600098 1980855000 4957.600098
"2002-06-07" 4957.600098 4957.600098 4851.200195 4920.399902 1672065000 4920.399902
"2002-06-10" 4920.399902 4948.299805 4905 4928.200195 1268007000 4928.200195
"2002-06-11" 4928.200195 4943.700195 4888.299805 4934.799805 1495113000 4934.799805
"2002-06-12" 4934.799805 4934.799805 4850.799805 4851.700195 1430983000 4851.700195
"2002-06-13" 4851.700195 4882.799805 4762.200195 4771.899902 1581595000 4771.899902
"2002-06-14" 4771.899902 4771.899902 4565.399902 4630.799805 2409801000 4630.799805
"2002-06-17" 4630.799805 4761.700195 4630.799805 4756.799805 1528700000 4756.799805
"2002-06-18" 4756.799805 4775.100098 4697.700195 4702 1560406000 4702
"2002-06-19" 4702 4702 4616.700195 4652.399902 1866288000 4652.399902
"2002-06-20" 4652.399902 4679.600098 4568.399902 4580.299805 1747589000 4580.299805
"2002-06-21" 4580.299805 4641.399902 4506.299805 4605.399902 1553388000 4605.399902
"2002-06-24" 4605.299805 4644.600098 4537.700195 4541.899902 1392884000 4541.899902
"2002-06-25" 4541.899902 4648.100098 4541.899902 4631 1737983000 4631
"2002-06-26" 4631 4631 4442.899902 4531 2136815000 4531
"2002-06-27" 4531 4589.600098 4521 4540.700195 2004122000 4540.700195
"2002-06-28" 4540.600098 4657.100098 4540.600098 4656.399902 1770741000 4656.399902
"2002-07-01" 4656.399902 4708.700195 4620.700195 4685.799805 1440558000 4685.799805
"2002-07-02" 4685.799805 4685.799805 4530.700195 4546.799805 1528863000 4546.799805
"2002-07-03" 4546.799805 4572.700195 4392.600098 4392.600098 2070105000 4392.600098
"2002-07-04" 4392.600098 4471.700195 4392.600098 4471.200195 1243592000 4471.200195
"2002-07-05" 4471.200195 4618.799805 4471.200195 4615.700195 1491220000 4615.700195
"2002-07-08" 4615.600098 4615.600098 4552 4601.299805 1273599000 4601.299805
"2002-07-09" 4601.299805 4636.100098 4493 4542.899902 1808114000 4542.899902
"2002-07-10" 4542.899902 4542.899902 4420.100098 4420.100098 1679877000 4420.100098
"2002-07-11" 4420.100098 4420.100098 4230 4230.100098 1941559000 4230.100098
"2002-07-12" 4230 4341.100098 4171 4224.100098 1798720000 4224.100098
"2002-07-15" 4224.100098 4258.700195 3974.600098 3994.5 1967103000 3994.5
"2002-07-16" 3994.5 4080 3860.300049 4021.899902 2784455000 4021.899902
"2002-07-17" 4021.899902 4200 3966.800049 4190.600098 3273427000 4190.600098
"2002-07-18" 4190.600098 4301.200195 4168.100098 4297.299805 2312465000 4297.299805
"2002-07-19" 4297.299805 4297.299805 4098.299805 4098.299805 1629787000 4098.299805
"2002-07-22" 4098.299805 4098.299805 3895.5 3895.5 1653423000 3895.5
"2002-07-23" 3895.5 3994.399902 3794.399902 3858 1947629000 3858
"2002-07-24" 3858 3858 3625.899902 3777.100098 2566860000 3777.100098
"2002-07-25" 3777.100098 3965.899902 3777.100098 3965.899902 2624539000 3965.899902
"2002-07-26" 3965.899902 4029.5 3854.199951 4016.699951 1712905000 4016.699951
"2002-07-29" 4016.600098 4202.700195 4016.600098 4202.700195 1810431000 4202.700195
"2002-07-30" 4202.700195 4271.299805 4133.700195 4180.899902 1604779000 4180.899902
"2002-07-31" 4180.899902 4306.100098 4169.399902 4246.200195 2186077000 4246.200195
"2002-08-01" 4246.200195 4282.399902 4043.5 4044.5 1580874000 4044.5
"2002-08-02" 4044.5 4102.5 4023.300049 4075.600098 1465225000 4075.600098
"2002-08-05" 4075.5 4080.899902 3946.399902 3996.399902 1246155000 3996.399902
"2002-08-06" 3996.399902 4136.100098 3900.699951 4131 1848114000 4131
"2002-08-07" 4131 4206.899902 4069 4094.399902 1467236000 4094.399902
"2002-08-08" 4094.399902 4240.5 4094.399902 4240.5 1475889000 4240.5
"2002-08-09" 4240.5 4322.399902 4190.399902 4322.399902 1350526000 4322.399902
"2002-08-12" 4322.399902 4322.399902 4212.700195 4221.600098 872799000 4221.600098
"2002-08-13" 4221.600098 4271.700195 4162.5 4271.700195 1874765000 4271.700195
"2002-08-14" 4271.700195 4271.700195 4158.299805 4171.100098 1376470000 4171.100098
"2002-08-15" 4171.100098 4345.700195 4171.100098 4327.5 1394786000 4327.5
"2002-08-16" 4327.5 4382.299805 4285.899902 4330 1316242000 4330
"2002-08-19" 4330 4432.299805 4307.700195 4426.899902 1272622000 4426.899902
"2002-08-20" 4426.799805 4452.399902 4361.5 4368.899902 1338496000 4368.899902
"2002-08-21" 4368.899902 4466.399902 4348.899902 4364.799805 1745245000 4364.799805
"2002-08-22" 4364.799805 4437.200195 4364.799805 4434.700195 1489677000 4434.700195
"2002-08-23" 4434.700195 4455.299805 4389.799805 4389.799805 962748000 4389.799805
"2002-08-27" 4389.799805 4464 4358.299805 4449.700195 1053274000 4449.700195
"2002-08-28" 4449.700195 4449.700195 4274 4274 1509387000 4274
"2002-08-29" 4274 4274 4179.299805 4209.299805 1177941000 4209.299805
"2002-08-30" 4209.299805 4259.299805 4173.5 4227.299805 1143151000 4227.299805
"2002-09-02" 4227.299805 4227.299805 4156.200195 4180.899902 663090000 4180.899902
"2002-09-03" 4180.899902 4180.899902 3991 4028.699951 1676898000 4028.699951
"2002-09-04" 4028.600098 4071.600098 3990.300049 4027 1578398000 4027
"2002-09-05" 4026.899902 4064.699951 3918.600098 4011 1635534000 4011
"2002-09-06" 4011 4138.299805 3981.899902 4107.200195 1281621000 4107.200195
"2002-09-09" 4107.200195 4107.200195 4035.5 4062.399902 1008748000 4062.399902
"2002-09-10" 4062.399902 4177.600098 4062.399902 4175.5 1312629000 4175.5
"2002-09-11" 4175.5 4246.399902 4129.399902 4210.700195 1121109000 4210.700195
"2002-09-12" 4210.700195 4210.700195 4078.699951 4084.899902 1737951000 4084.899902
"2002-09-13" 4084.899902 4085.300049 3927.800049 4008 1792390000 4008
"2002-09-16" 4008 4068.399902 3973.699951 4044.300049 902449000 4044.300049
"2002-09-17" 4044.300049 4150.200195 4014.699951 4025.199951 1502484000 4025.199951
"2002-09-18" 4025.100098 4025.100098 3865.399902 3865.399902 1665564000 3865.399902
"2002-09-19" 3865.399902 3896.899902 3781.600098 3813.5 2066998000 3813.5
"2002-09-20" 3813.5 4064.100098 3755.600098 3860.100098 4420947200 3860.100098
"2002-09-23" 3860.100098 3925.199951 3717.800049 3739.399902 1271055000 3739.399902
"2002-09-24" 3739.399902 3761.100098 3609.899902 3671.100098 2019212000 3671.100098
"2002-09-25" 3671.100098 3771.5 3624.199951 3696.300049 2047010000 3696.300049
"2002-09-26" 3696.199951 3850.600098 3696.199951 3850.600098 1973983000 3850.600098
"2002-09-27" 3850.600098 3920.300049 3831.199951 3907.199951 1449881000 3907.199951
"2002-09-30" 3907.199951 3907.199951 3669.699951 3721.800049 2298956000 3721.800049
"2002-10-01" 3721.800049 3806.399902 3690.399902 3797.399902 1801208000 3797.399902
"2002-10-02" 3797.399902 3925.600098 3797.399902 3905.300049 1915720000 3905.300049
"2002-10-03" 3905.199951 3961.5 3855.5 3880.300049 1732009000 3880.300049
"2002-10-04" 3880.300049 3886.199951 3793.699951 3813.800049 1563721000 3813.800049
"2002-10-07" 3813.800049 3813.800049 3733.399902 3780.899902 1365343000 3780.899902
"2002-10-08" 3780.899902 3840.5 3723.899902 3730.5 1464271000 3730.5
"2002-10-09" 3730.5 3778.300049 3704.300049 3742.399902 1768134000 3742.399902
"2002-10-10" 3742.399902 3780.399902 3663.399902 3777.300049 1741466000 3777.300049
"2002-10-11" 3777.300049 3953.399902 3777.300049 3953.399902 1927910000 3953.399902
"2002-10-14" 3953.399902 3992.600098 3908.100098 3931.600098 1191616000 3931.600098
"2002-10-15" 3931.600098 4130.299805 3931.600098 4130.299805 1795993000 4130.299805
"2002-10-16" 4130.299805 4179.600098 4031.600098 4057.699951 1868695000 4057.699951
"2002-10-17" 4057.699951 4189 4057.699951 4170.700195 2210396000 4170.700195
"2002-10-18" 4170.700195 4197.5 4075.399902 4130.5 1559359000 4130.5
"2002-10-21" 4130.5 4156.299805 4086.5 4133.799805 1120832000 4133.799805
"2002-10-22" 4133.799805 4184.600098 4108.799805 4118.899902 1589151000 4118.899902
"2002-10-23" 4118.899902 4166.600098 4006.899902 4006.899902 1436536000 4006.899902
"2002-10-24" 4006.899902 4107.700195 4006.899902 4103.700195 1606631000 4103.700195
"2002-10-25" 4103.700195 4103.700195 4019.800049 4051.100098 1293878000 4051.100098
"2002-10-28" 4051.100098 4147.899902 4051.100098 4090.5 1108894000 4090.5
"2002-10-29" 4090.5 4090.5 3919.399902 3935.899902 1673044000 3935.899902
"2002-10-30" 3935.899902 4002.699951 3934.600098 4002.699951 1298032000 4002.699951
"2002-10-31" 4002.699951 4073 3978.699951 4039.699951 1664973000 4039.699951
"2002-11-01" 4039.699951 4039.699951 3953.300049 3997 2041795000 3997
"2002-11-04" 3997 4143.399902 3997 4141.5 1719876000 4141.5
"2002-11-05" 4141.5 4146.100098 4083.100098 4146.100098 2705990000 4146.100098
"2002-11-06" 4146.100098 4192.399902 4101 4103.700195 2478157000 4103.700195
"2002-11-07" 4103.700195 4147.100098 4073.399902 4081.300049 1748965000 4081.300049
"2002-11-08" 4081.300049 4091.600098 4026.199951 4034.600098 1939232000 4034.600098
"2002-11-11" 4034.600098 4044 3961 4015.600098 1376824000 4015.600098
"2002-11-12" 4015.600098 4085.100098 4013.899902 4085.100098 2505847000 4085.100098
"2002-11-13" 4085 4085 3986.899902 4029.399902 2422633000 4029.399902
"2002-11-14" 4029.399902 4064 3985.399902 4053.100098 2664135000 4053.100098
"2002-11-15" 4053.100098 4117.399902 4053.100098 4091.600098 1910183000 4091.600098
"2002-11-18" 4091.600098 4164.700195 4087 4116 1548176000 4116
"2002-11-19" 4116 4116.899902 4070.699951 4096.5 1826348000 4096.5
"2002-11-20" 4096.5 4118.399902 4069.300049 4094.899902 1586427000 4094.899902
"2002-11-21" 4094.899902 4194.799805 4094.899902 4190 2311369000 4190
"2002-11-22" 4190 4224.799805 4162.799805 4175.200195 1902719000 4175.200195
"2002-11-25" 4175.200195 4197.700195 4108 4122.200195 1573716000 4122.200195
"2002-11-26" 4122.200195 4142.100098 4058.300049 4071 2002820000 4071
"2002-11-27" 4071 4146.200195 4060.899902 4144.200195 1738392000 4144.200195
"2002-11-28" 4144.200195 4202.200195 4138.899902 4185.399902 1516836000 4185.399902
"2002-11-29" 4185.399902 4206.799805 4130.299805 4169.399902 1371248000 4169.399902
"2002-12-02" 4169.399902 4218.600098 4149.799805 4154.299805 1529519000 4154.299805
"2002-12-03" 4154.299805 4154.299805 4070.600098 4075.399902 1519425000 4075.399902
"2002-12-04" 4075.399902 4075.399902 4023 4048.600098 1599691000 4048.600098
"2002-12-05" 4048.600098 4109.899902 4019.600098 4032.399902 1727804000 4032.399902
"2002-12-06" 4032.399902 4050.399902 3931.899902 4013.5 1364604000 4013.5
"2002-12-09" 4013.5 4039.800049 3933.899902 3933.899902 1272599000 3933.899902
"2002-12-10" 3933.899902 3985.600098 3912.100098 3925 1670628000 3925
"2002-12-11" 3925 3995 3919.899902 3974.899902 1899481000 3974.899902
"2002-12-12" 3974.899902 3982.300049 3916 3935.300049 1920021000 3935.300049
"2002-12-13" 3935.300049 3961.800049 3839.399902 3878.100098 1305732000 3878.100098
"2002-12-16" 3878.100098 3987.899902 3846.800049 3984 1469197000 3984
"2002-12-17" 3984 3999.800049 3906.100098 3908.699951 1772309000 3908.699951
"2002-12-18" 3908.699951 3911.399902 3827.800049 3835.199951 1837026000 3835.199951
"2002-12-19" 3835.199951 3907.199951 3803.399902 3841.399902 1518155000 3841.399902
"2002-12-20" 3841.399902 3893.300049 3841.399902 3889.899902 1233071000 3889.899902
"2002-12-23" 3889.899902 3936.899902 3887.600098 3936.899902 584866000 3936.899902
"2002-12-24" 3936.899902 3957.699951 3923.399902 3942.100098 137719000 3942.100098
"2002-12-27" 3942.100098 3944.100098 3822.199951 3829.399902 328344000 3829.399902
"2002-12-30" 3829.399902 3903.699951 3805.100098 3900.600098 433616000 3900.600098
"2002-12-31" 3900.600098 3949.100098 3890.699951 3940.399902 208461000 3940.399902
"2003-01-02" 3940.399902 4009.5 3915.800049 4009.5 824018000 4009.5
"2003-01-03" 4009.5 4027.600098 3991.199951 4005 802181000 4005
"2003-01-06" 4004.899902 4025.5 3930.899902 4001.399902 1123294000 4001.399902
"2003-01-07" 4001.399902 4015.399902 3925.399902 3957.399902 1285890000 3957.399902
"2003-01-08" 3957.399902 3957.399902 3906.800049 3924.800049 1634166000 3924.800049
"2003-01-09" 3924.800049 3942.5 3865.800049 3934 1951196000 3934
"2003-01-10" 3934 3997.199951 3926 3974.100098 1878345000 3974.100098
"2003-01-13" 3974.100098 4020.199951 3921.899902 3948.300049 1611201000 3948.300049
"2003-01-14" 3948.300049 3983.800049 3924.300049 3945.600098 1648612000 3945.600098
"2003-01-15" 3945.600098 3963.199951 3880.100098 3887.800049 1667456000 3887.800049
"2003-01-16" 3887.800049 3900.800049 3863.100098 3881.800049 1515970000 3881.800049
"2003-01-17" 3881.800049 3881.800049 3820.600098 3820.600098 1856027000 3820.600098
"2003-01-20" 3820.600098 3853.399902 3774.100098 3778.600098 1494782000 3778.600098
"2003-01-21" 3778.600098 3815 3736.699951 3736.699951 1527282000 3736.699951
"2003-01-22" 3736.699951 3752.800049 3658.399902 3678 2142957000 3678
"2003-01-23" 3678 3721.699951 3622.199951 3622.199951 2089407000 3622.199951
"2003-01-24" 3622.199951 3665.199951 3583.699951 3603.699951 2154926000 3603.699951
"2003-01-27" 3603.699951 3603.699951 3460.300049 3480.800049 2324958000 3480.800049
"2003-01-28" 3480.800049 3538.5 3464.100098 3490 2396113000 3490
"2003-01-29" 3490 3493.699951 3391.5 3483.800049 2604081000 3483.800049
"2003-01-30" 3483.800049 3579.600098 3483.800049 3578.699951 2170263000 3578.699951
"2003-01-31" 3578.699951 3580.5 3510.600098 3567.399902 1776376000 3567.399902
"2003-02-03" 3567.399902 3698.899902 3567.399902 3689.399902 1772630000 3689.399902
"2003-02-04" 3689.399902 3689.399902 3590.100098 3590.100098 1731698000 3590.100098
"2003-02-05" 3590.100098 3678.699951 3569 3678.699951 1616247000 3678.699951
"2003-02-06" 3678.699951 3689.699951 3563.899902 3597 1839688000 3597
"2003-02-07" 3597 3639.100098 3568.399902 3599.199951 1534147000 3599.199951
"2003-02-10" 3599.199951 3626.399902 3568.100098 3579.100098 1312852000 3579.100098
"2003-02-11" 3579.100098 3675 3579.100098 3669.199951 1561575000 3669.199951
"2003-02-12" 3669.199951 3669.199951 3613.300049 3616.100098 1487496000 3616.100098
"2003-02-13" 3616.100098 3640.699951 3568.699951 3610.800049 1859635000 3610.800049
"2003-02-14" 3610.800049 3683.600098 3601.5 3611.899902 2022443000 3611.899902
"2003-02-17" 3611.899902 3692.399902 3611.899902 3692.399902 1185132000 3692.399902
"2003-02-18" 3692.399902 3747 3669.600098 3729.5 1594782000 3729.5
"2003-02-19" 3729.5 3738.5 3657.899902 3658.300049 1689451000 3658.300049
"2003-02-20" 3658.300049 3724.699951 3655.800049 3687.300049 1700741000 3687.300049
"2003-02-21" 3687.199951 3727.100098 3660.199951 3727.100098 1382086000 3727.100098
"2003-02-24" 3727.100098 3746.5 3699.800049 3701.800049 1221485000 3701.800049
"2003-02-25" 3701.800049 3701.800049 3592.100098 3621.5 1883066000 3621.5
"2003-02-26" 3621.5 3652 3558.800049 3593.300049 1755562000 3593.300049
"2003-02-27" 3593.300049 3627.399902 3535.100098 3569.899902 2153783000 3569.899902
"2003-02-28" 3569.899902 3655.600098 3553.600098 3655.600098 1792365000 3655.600098
"2003-03-03" 3655.600098 3714.899902 3640.800049 3684.699951 1383022000 3684.699951
"2003-03-04" 3684.699951 3684.699951 3612.600098 3625.300049 1692176000 3625.300049
"2003-03-05" 3625.300049 3625.300049 3558.800049 3563.5 2026180000 3563.5
"2003-03-06" 3563.5 3590.300049 3526.100098 3555.399902 1478761000 3555.399902
"2003-03-07" 3555.399902 3555.399902 3467.199951 3491.600098 1671431000 3491.600098
"2003-03-10" 3491.600098 3502.399902 3434.5 3436.100098 1444877000 3436.100098
"2003-03-11" 3436 3468.5 3400.300049 3452.699951 1890917000 3452.699951
"2003-03-12" 3452.699951 3466.399902 3277.5 3287 2141170000 3287
"2003-03-13" 3287 3489.100098 3287 3486.899902 2144602000 3486.899902
"2003-03-14" 3486.899902 3612.899902 3486.899902 3601.800049 2346881000 3601.800049
"2003-03-17" 3601.800049 3774.300049 3525.300049 3722.300049 1479570000 3722.300049
"2003-03-18" 3722.300049 3810.800049 3714 3747.300049 2631886000 3747.300049
"2003-03-19" 3747.300049 3828.300049 3716.5 3765.399902 2562979000 3765.399902
"2003-03-20" 3765.399902 3790.699951 3715.800049 3765.699951 1724374000 3765.699951
"2003-03-21" 3765.699951 3881.699951 3765.699951 3861.100098 1719233000 3861.100098
"2003-03-24" 3861.100098 3861.100098 3734.100098 3743.300049 1199205000 3743.300049
"2003-03-25" 3743.300049 3782.800049 3660.399902 3762 1799558000 3762
"2003-03-26" 3762 3809.5 3735 3793.100098 1609739000 3793.100098
"2003-03-27" 3793.100098 3793.100098 3711.5 3729.100098 1581658000 3729.100098
"2003-03-28" 3729.100098 3752.600098 3695.699951 3708.5 1289804000 3708.5
"2003-03-31" 3708.5 3708.5 3580.899902 3613.300049 1399643000 3613.300049
"2003-04-01" 3613.300049 3691.800049 3612.300049 3684.800049 1390913000 3684.800049
"2003-04-02" 3684.800049 3778.300049 3682 3753.399902 1757136000 3753.399902
"2003-04-03" 3753.399902 3808.5 3744.399902 3771.100098 1730926000 3771.100098
"2003-04-04" 3771.100098 3841.699951 3751.699951 3814.399902 1489199000 3814.399902
"2003-04-07" 3814.399902 3962.199951 3814.399902 3935.800049 1699069000 3935.800049
"2003-04-08" 3935.800049 3935.800049 3868.5 3868.800049 1606528000 3868.800049
"2003-04-09" 3868.800049 3907.100098 3824.5 3861.399902 1518967000 3861.399902
"2003-04-10" 3861.399902 3870.699951 3803.199951 3803.300049 1322266000 3803.300049
"2003-04-11" 3803.300049 3871.399902 3803.300049 3808.100098 1239381000 3808.100098
"2003-04-14" 3808.100098 3857.399902 3800.699951 3849.399902 1049779000 3849.399902
"2003-04-15" 3849.399902 3926.5 3849.399902 3916.899902 1425492000 3916.899902
"2003-04-16" 3916.800049 3967.800049 3849.5 3854.899902 1796312000 3854.899902
"2003-04-17" 3854.899902 3904.600098 3826.100098 3889.199951 1048616000 3889.199951
"2003-04-22" 3889.199951 3924.199951 3873.899902 3917.699951 970975000 3917.699951
"2003-04-23" 3917.699951 3997.300049 3917.699951 3966.5 1707235000 3966.5
"2003-04-24" 3966.5 3977.800049 3892.199951 3899 1506462000 3899
"2003-04-25" 3899 3919.399902 3859.899902 3870.199951 1380174000 3870.199951
"2003-04-28" 3870.199951 3943 3855.5 3940.300049 1208580000 3940.300049
"2003-04-29" 3940.300049 3976.199951 3915 3927.800049 1810670000 3927.800049
"2003-04-30" 3927.800049 3943 3912.300049 3926 1652092000 3926
"2003-05-01" 3926 3926 3875.300049 3880.100098 934236000 3880.100098
"2003-05-02" 3880.100098 3952.600098 3880.100098 3952.600098 1443053000 3952.600098
"2003-05-06" 3952.600098 4007 3952.600098 4006.399902 1628739000 4006.399902
"2003-05-07" 4006.399902 4038.5 3981.699951 3992.899902 1828499000 3992.899902
"2003-05-08" 3992.899902 3992.899902 3919.5 3928.899902 1684496000 3928.899902
"2003-05-09" 3928.899902 3974.5 3912.800049 3969.399902 1372545000 3969.399902
"2003-05-12" 3969.399902 3991 3941.100098 3987.399902 1056404000 3987.399902
"2003-05-13" 3987.399902 4008.800049 3976.100098 3999.899902 1332899000 3999.899902
"2003-05-14" 3999.899902 4023.199951 3971.699951 3975 1590544000 3975
"2003-05-15" 3975 4020.300049 3965.600098 4011.100098 1533675000 4011.100098
"2003-05-16" 4011.100098 4080.800049 4011.100098 4049 1816407000 4049
"2003-05-19" 4049 4049 3932.5 3941.300049 1335744000 3941.300049
"2003-05-20" 3941.300049 3985 3928.399902 3971.600098 2020430000 3971.600098
"2003-05-21" 3971.600098 3971.600098 3907.800049 3936.399902 1614951000 3936.399902
"2003-05-22" 3936.399902 3990.5 3936.399902 3990.5 1687140000 3990.5
"2003-05-23" 3990.399902 4012 3954 3979.800049 1633115000 3979.800049
"2003-05-27" 3979.800049 4000.699951 3920.199951 3992.399902 1842217000 3992.399902
"2003-05-28" 3992.399902 4073.100098 3992.399902 4071.899902 1738764000 4071.899902
"2003-05-29" 4071.899902 4095.5 4044.399902 4083.600098 1501105000 4083.600098
"2003-05-30" 4083.600098 4096 4048.100098 4048.100098 1936392000 4048.100098
"2003-06-02" 4048.100098 4129.299805 4048.100098 4129.299805 1350023000 4129.299805
"2003-06-03" 4129.299805 4129.299805 4074.399902 4115.700195 1377444000 4115.700195
"2003-06-04" 4115.700195 4143.5 4093.100098 4126.600098 1838606000 4126.600098
"2003-06-05" 4126.600098 4148.399902 4083.100098 4104.299805 1833428000 4104.299805
"2003-06-06" 4104.299805 4178.5 4104.299805 4150.799805 1985065000 4150.799805
"2003-06-09" 4150.799805 4150.799805 4101.100098 4129.100098 1246896000 4129.100098
"2003-06-10" 4129.100098 4132.399902 4108.600098 4113 1815481000 4113
"2003-06-11" 4113 4162.100098 4113 4150.200195 2018955000 4150.200195
"2003-06-12" 4150.100098 4193.600098 4150 4161.299805 1905479000 4161.299805
"2003-06-13" 4161.299805 4180.100098 4124.899902 4134.100098 1179668000 4134.100098
"2003-06-16" 4134.100098 4174.299805 4112.399902 4152.899902 1390218000 4152.899902
"2003-06-17" 4152.899902 4199.100098 4152.899902 4190.399902 2071921000 4190.399902
"2003-06-18" 4190.399902 4218.799805 4172.799805 4207 2034307000 4207
"2003-06-19" 4207 4210.799805 4128.700195 4131.5 1587502000 4131.5
"2003-06-20" 4131.5 4169.100098 4119 4160.100098 1359240000 4160.100098
"2003-06-23" 4160.100098 4160.100098 4081.300049 4087.899902 1330486000 4087.899902
"2003-06-24" 4087.899902 4094.899902 4052.399902 4060.899902 1631847000 4060.899902
"2003-06-25" 4060.899902 4089.899902 4049.800049 4067.899902 2014436000 4067.899902
"2003-06-26" 4067.899902 4077.199951 4029.199951 4041.699951 1502693000 4041.699951
"2003-06-27" 4041.699951 4073.100098 4040.800049 4067.800049 1304274000 4067.800049
"2003-06-30" 4067.800049 4099 4021.600098 4031.199951 1432136000 4031.199951
"2003-07-01" 4031.199951 4040.699951 3951.5 3963.899902 1754747200 3963.899902
"2003-07-02" 3963.899902 4025.800049 3963.899902 4006.899902 2039364000 4006.899902
"2003-07-03" 4006.899902 4031.399902 3980.300049 4024.800049 1844877400 4024.800049
"2003-07-04" 4024.800049 4031.399902 4001.300049 4021.5 874300100 4021.5
"2003-07-07" 4021.5 4076.800049 4021.100098 4074.800049 1378312600 4074.800049
"2003-07-08" 4074.800049 4088.199951 4051.399902 4073.600098 1718774400 4073.600098
"2003-07-09" 4073.600098 4086.600098 4048.600098 4054.699951 1581459600 4054.699951
"2003-07-10" 4054.699951 4068.199951 4014.5 4028.800049 1448587800 4028.800049
"2003-07-11" 4028.800049 4064.199951 4013.699951 4058.100098 1289993900 4058.100098
"2003-07-14" 4058.100098 4135.899902 4058.100098 4127.600098 1323850900 4127.600098
"2003-07-15" 4127.600098 4135.600098 4102.5 4102.5 1673878700 4102.5
"2003-07-16" 4102.5 4132 4077.100098 4077.100098 2034302800 4077.100098
"2003-07-17" 4077.100098 4082.600098 4031.899902 4056.600098 2023798000 4056.600098
"2003-07-18" 4056.600098 4090.300049 4056.600098 4073.199951 1320108300 4073.199951
"2003-07-21" 4073.199951 4097.899902 4043.800049 4044.300049 1242849700 4044.300049
"2003-07-22" 4044.300049 4079.800049 4043.5 4079.800049 1811406200 4079.800049
"2003-07-23" 4079.699951 4115.200195 4077.899902 4086.5 1772697200 4086.5
"2003-07-24" 4086.5 4155.200195 4086.5 4149.600098 1873260800 4149.600098
"2003-07-25" 4149.600098 4149.600098 4116.299805 4131.200195 1417652800 4131.200195
"2003-07-28" 4131.200195 4183 4131.200195 4148.799805 1306518600 4148.799805
"2003-07-29" 4148.799805 4164.399902 4125 4137 1698880200 4137
"2003-07-30" 4137 4159.299805 4131.700195 4141.200195 1312864600 4141.200195
"2003-07-31" 4141.200195 4171 4114.100098 4157 1761536000 4157
"2003-08-01" 4157 4157 4096.700195 4098.399902 1414267300 4098.399902
"2003-08-04" 4098.399902 4147.399902 4086.199951 4100.100098 1317699300 4100.100098
"2003-08-05" 4100.100098 4131 4091.100098 4121 1351100400 4121
"2003-08-06" 4121 4121 4044.899902 4070.399902 1582264600 4070.399902
"2003-08-07" 4070.399902 4095.600098 4059.699951 4095.600098 1649721100 4095.600098
"2003-08-08" 4095.600098 4160.700195 4095.600098 4147.799805 1707488400 4147.799805
"2003-08-11" 4147.799805 4181.700195 4147.799805 4176.700195 1255757900 4176.700195
"2003-08-12" 4176.700195 4203.5 4170.899902 4185.600098 1243595500 4185.600098
"2003-08-13" 4185.600098 4216.799805 4175.100098 4180.700195 1535384600 4180.700195
"2003-08-14" 4180.700195 4242.799805 4180.700195 4237.799805 1799338600 4237.799805
"2003-08-15" 4237.799805 4266.399902 4233.5 4247.299805 1344518300 4247.299805
"2003-08-18" 4247.299805 4272.600098 4244.600098 4272.100098 1093759700 4272.100098
"2003-08-19" 4272.100098 4286.899902 4246.299805 4250.799805 1573595500 4250.799805
"2003-08-20" 4250.799805 4254.399902 4196.5 4217.399902 1517095200 4217.399902
"2003-08-21" 4217.399902 4250.399902 4217.100098 4223.5 1508749100 4223.5
"2003-08-22" 4223.5 4265.299805 4222 4225.899902 1415583000 4225.899902
"2003-08-26" 4225.899902 4227.799805 4171.600098 4177.399902 1696856800 4177.399902
"2003-08-27" 4177.399902 4214.299805 4177.399902 4206.399902 1533279800 4206.399902
"2003-08-28" 4206.399902 4229 4182.5 4198 1444709700 4198
"2003-08-29" 4198 4227.700195 4161.100098 4161.100098 1680298000 4161.100098
"2003-09-01" 4161.100098 4222.100098 4161.100098 4204.399902 1428093400 4204.399902
"2003-09-02" 4204.399902 4218.5 4193.299805 4204.399902 2049612400 4204.399902
"2003-09-03" 4204.399902 4279.100098 4204.399902 4262.100098 2135917200 4262.100098
"2003-09-04" 4262.100098 4270.200195 4240.700195 4248.799805 1888510400 4248.799805
"2003-09-05" 4248.799805 4261 4227.100098 4257.200195 1839870400 4257.200195
"2003-09-08" 4257.200195 4298 4250.299805 4292.100098 1569109000 4292.100098
"2003-09-09" 4292.100098 4293.700195 4254.299805 4263.899902 1840525400 4263.899902
"2003-09-10" 4263.899902 4263.899902 4240.700195 4252.100098 1864898000 4252.100098
"2003-09-11" 4252.100098 4266.200195 4227.200195 4242.200195 1729597600 4242.200195
"2003-09-12" 4242.200195 4276.200195 4229.600098 4237.799805 1624087200 4237.799805
"2003-09-15" 4237.799805 4277 4237.799805 4260.899902 1616116600 4260.899902
"2003-09-16" 4260.899902 4301.899902 4259.5 4299 1778827200 4299
"2003-09-17" 4299 4329.600098 4293 4293 2037072200 4293
"2003-09-18" 4293 4314.700195 4284.399902 4314.700195 1787772800 4314.700195
"2003-09-19" 4314.700195 4321 4244.799805 4257 2042256000 4257
"2003-09-22" 4257 4257 4198.200195 4228.200195 1654632100 4228.200195
"2003-09-23" 4228.200195 4251.399902 4200.799805 4221.700195 2147404400 4221.700195
"2003-09-24" 4221.700195 4265.299805 4221.700195 4236.399902 2117074000 4236.399902
"2003-09-25" 4236.399902 4236.399902 4176.5 4202.200195 1926333200 4202.200195
"2003-09-26" 4202.200195 4202.200195 4146.399902 4157.100098 1971722600 4157.100098
"2003-09-29" 4157.100098 4190.700195 4135.899902 4142.700195 1710708000 4142.700195
"2003-09-30" 4142.700195 4164 4081.800049 4091.300049 1938646200 4091.300049
"2003-10-01" 4091.300049 4169.200195 4091.300049 4169.200195 2087616800 4169.200195
"2003-10-02" 4169.200195 4209.100098 4169.200195 4209.100098 1870685600 4209.100098
"2003-10-03" 4209.100098 4285.399902 4206.799805 4274 1898122400 4274
"2003-10-06" 4274 4286 4260.200195 4270.100098 1321029100 4270.100098
"2003-10-07" 4270.100098 4275.600098 4241.700195 4272 1787527400 4272
"2003-10-08" 4272 4315.600098 4257.5 4268.600098 2007120800 4268.600098
"2003-10-09" 4268.600098 4316.799805 4259.200195 4313.899902 1765327200 4313.899902
"2003-10-10" 4313.899902 4327 4291.399902 4311 1993951800 4311
"2003-10-13" 4311 4362.299805 4310.100098 4362.299805 1437187600 4362.299805
"2003-10-14" 4362.299805 4375 4323.899902 4334.100098 1813436000 4334.100098
"2003-10-15" 4334.100098 4393.799805 4334.100098 4368.799805 2144064200 4368.799805
"2003-10-16" 4368.799805 4371.200195 4326.399902 4339.700195 1774972000 4339.700195
"2003-10-17" 4339.700195 4360.100098 4334.5 4344 1876887600 4344
"2003-10-20" 4344 4370.399902 4329.399902 4347.600098 1383834500 4347.600098
"2003-10-21" 4347.5 4377.600098 4347.100098 4352.299805 1805893600 4352.299805
"2003-10-22" 4352.299805 4359.399902 4266.100098 4285.600098 2138838400 4285.600098
"2003-10-23" 4285.600098 4285.600098 4212.5 4240.200195 2071427200 4240.200195
"2003-10-24" 4240.200195 4248.700195 4219 4239 1316366500 4239
"2003-10-27" 4239 4267 4238.100098 4251.299805 1305951700 4251.299805
"2003-10-28" 4251.299805 4280.100098 4251.299805 4272.899902 1535864500 4272.899902
"2003-10-29" 4272.899902 4293.100098 4256.200195 4265.700195 1608633300 4265.700195
"2003-10-30" 4265.700195 4332.899902 4260.299805 4300.899902 1881952400 4300.899902
"2003-10-31" 4300.899902 4300.899902 4274 4287.600098 1741273600 4287.600098
"2003-11-03" 4287.600098 4338.100098 4286.100098 4332.600098 1402839400 4332.600098
"2003-11-04" 4332.600098 4352.600098 4322.399902 4330.299805 1806900000 4330.299805
"2003-11-05" 4330.299805 4330.299805 4288.100098 4303.399902 1827150800 4303.399902
"2003-11-06" 4303.399902 4337.700195 4283.399902 4324.200195 1783428000 4324.200195
"2003-11-07" 4324.200195 4389.200195 4324.200195 4376.899902 2006612400 4376.899902
"2003-11-10" 4376.899902 4376.899902 4338.600098 4341.799805 1269205300 4341.799805
"2003-11-11" 4341.799805 4349.200195 4313.5 4345.100098 1316992300 4345.100098
"2003-11-12" 4345.100098 4372.700195 4336.200195 4371.299805 1644561100 4371.299805
"2003-11-13" 4371.200195 4406.799805 4361.200195 4373 1953130800 4373
"2003-11-14" 4373 4412.899902 4373 4397 1741157600 4397
"2003-11-17" 4397 4397 4337.299805 4338.899902 1660488900 4338.899902
"2003-11-18" 4338.899902 4375.299805 4338.899902 4354.700195 2145406400 4354.700195
"2003-11-19" 4354.700195 4354.700195 4316.100098 4327.399902 2117673400 4327.399902
"2003-11-20" 4327.399902 4356.5 4270.5 4308 2092277000 4308
"2003-11-21" 4308 4324 4295.600098 4319 1673561500 4319
"2003-11-24" 4319 4384.5 4319 4382.399902 1838710400 4382.399902
"2003-11-25" 4382.399902 4409.399902 4378.100098 4388.799805 2145404800 4388.799805
"2003-11-26" 4388.700195 4423.600098 4366.700195 4370.399902 2007166800 4370.399902
"2003-11-27" 4370.299805 4390.399902 4350.700195 4361.100098 1043348200 4361.100098
"2003-11-28" 4361.100098 4380.200195 4333.200195 4342.600098 1299647300 4342.600098
"2003-12-01" 4342.600098 4410 4342.600098 4410 1574257800 4410
"2003-12-02" 4410 4416.5 4359.899902 4378.899902 1956833600 4378.899902
"2003-12-03" 4378.899902 4401.600098 4373 4392 2145700400 4392
"2003-12-04" 4392 4392 4371.5 4378.200195 1748247800 4378.200195
"2003-12-05" 4378.200195 4385.399902 4337.700195 4367 1518092200 4367
"2003-12-08" 4367 4367.299805 4338.299805 4359.799805 1274517800 4359.799805
"2003-12-09" 4359.799805 4407.5 4359.799805 4379.600098 1900910000 4379.600098
"2003-12-10" 4379.600098 4379.600098 4312.5 4335.399902 1954990800 4335.399902
"2003-12-11" 4335.399902 4347.200195 4316.200195 4331.299805 1852654200 4331.299805
"2003-12-12" 4331.299805 4366.799805 4329.799805 4347.600098 1494091300 4347.600098
"2003-12-15" 4347.600098 4397.200195 4347.600098 4348 1464465600 4348
"2003-12-16" 4348 4351 4329 4333 1896699400 4333
"2003-12-17" 4333 4366.5 4333 4354.200195 2015777000 4354.200195
"2003-12-18" 4354.200195 4402.700195 4347.700195 4397.299805 1854662200 4397.299805
"2003-12-19" 4397.299805 4427.799805 4389 4412.299805 1525690100 4412.299805
"2003-12-22" 4412.299805 4431.5 4392.399902 4424 1015013700 4424
"2003-12-23" 4424 4440.899902 4411.5 4440.899902 1081078000 4440.899902
"2003-12-24" 4440.899902 4457.399902 4432.899902 4444.700195 294396000 4444.700195
"2003-12-29" 4444.700195 4460.899902 4432.799805 4457.5 522401100 4457.5
"2003-12-30" 4457.5 4477 4452.799805 4470.399902 654408500 4470.399902
"2003-12-31" 4470.399902 4491.799805 4470.399902 4476.899902 240899600 4476.899902
"2004-01-02" 4476.899902 4518 4476.899902 4510.200195 578018400 4510.200195
"2004-01-05" 4510.200195 4515.200195 4494.899902 4513.299805 1405558400 4513.299805
"2004-01-06" 4513.299805 4522.899902 4489.899902 4505.200195 2059454200 4505.200195
"2004-01-07" 4505.200195 4512.100098 4466.200195 4473 2138137600 4473
"2004-01-08" 4473 4520.100098 4473 4494.200195 2147189600 4494.200195
"2004-01-09" 4494.200195 4495.799805 4445.100098 4466.299805 2147016800 4466.299805
"2004-01-12" 4466.299805 4466.299805 4443.399902 4449.600098 1758017200 4449.600098
"2004-01-13" 4449.600098 4477.899902 4436.600098 4440.100098 1921308400 4440.100098
"2004-01-14" 4440.100098 4464.5 4431.100098 4461.399902 2142098400 4461.399902
"2004-01-15" 4461.399902 4474 4443.299805 4456.100098 2145902200 4456.100098
"2004-01-16" 4456.100098 4491.700195 4456.100098 4487.899902 2145911800 4487.899902
"2004-01-19" 4487.899902 4526.299805 4487.700195 4518.100098 1412471000 4518.100098
"2004-01-20" 4518.100098 4527.5 4498.5 4499.299805 1823723400 4499.299805
"2004-01-21" 4499.299805 4511.200195 4486.899902 4511.200195 1993172600 4511.200195
"2004-01-22" 4511.200195 4531.399902 4476.799805 4476.799805 1931583400 4476.799805
"2004-01-23" 4476.799805 4483 4438.600098 4460.799805 2118088600 4460.799805
"2004-01-26" 4460.799805 4482.5 4432.899902 4445.5 1708534400 4445.5
"2004-01-27" 4445.5 4479.5 4444.799805 4447 2131948400 4447
"2004-01-28" 4447 4474.200195 4426.799805 4468.100098 2133549200 4468.100098
"2004-01-29" 4468.100098 4468.100098 4410.200195 4411.5 1879774000 4411.5
"2004-01-30" 4411.5 4436.200195 4390.700195 4390.700195 2147266000 4390.700195
"2004-02-02" 4390.700195 4411.600098 4366.899902 4381.399902 2081688400 4381.399902
"2004-02-03" 4381.399902 4392.100098 4357.399902 4390.600098 1961984400 4390.600098
"2004-02-04" 4390.600098 4409.299805 4369.100098 4398.5 1798125000 4398.5
"2004-02-05" 4398.5 4404 4378.399902 4384.399902 2028226000 4384.399902
"2004-02-06" 4384.399902 4407.5 4384.100098 4402.700195 1960593200 4402.700195
"2004-02-09" 4402.700195 4436.799805 4402.700195 4434.399902 1955365800 4434.399902
"2004-02-10" 4434.399902 4434.399902 4400.799805 4405 2001322000 4405
"2004-02-11" 4404.899902 4416 4377.299805 4396.100098 2115607400 4396.100098
"2004-02-12" 4396 4416.399902 4370.200195 4377.700195 2142919600 4377.700195
"2004-02-13" 4377.700195 4423.899902 4377.700195 4412 2140553600 4412
"2004-02-16" 4412 4412.899902 4389.899902 4408.100098 1449314900 4408.100098
"2004-02-17" 4408.100098 4465 4397.299805 4461.5 2145028400 4461.5
"2004-02-18" 4461.5 4468.899902 4442.899902 4442.899902 2145857200 4442.899902
"2004-02-19" 4442.899902 4517.299805 4442.899902 4515.600098 2139312200 4515.600098
"2004-02-20" 4515.600098 4549.600098 4499.200195 4515 2105202800 4515
"2004-02-23" 4515 4556.399902 4515 4524.299805 2124223200 4524.299805
"2004-02-24" 4524.299805 4537.5 4476.700195 4496.799805 2116723000 4496.799805
"2004-02-25" 4496.799805 4513.899902 4478.700195 4507.600098 1822263600 4507.600098
"2004-02-26" 4507.5 4526.899902 4500.5 4515.899902 1958756200 4515.899902
"2004-02-27" 4515.899902 4556.899902 4492.200195 4492.200195 2056772600 4492.200195
"2004-03-01" 4492.200195 4540.700195 4492.200195 4537 1736490400 4537
"2004-03-02" 4537 4559.200195 4522.700195 4540.100098 1889718600 4540.100098
"2004-03-03" 4540.100098 4540.100098 4508.100098 4525.100098 2087065800 4525.100098
"2004-03-04" 4525.100098 4562.799805 4524.700195 4559.100098 1964552400 4559.100098
"2004-03-05" 4559.100098 4566.200195 4521.5 4547.100098 2096434800 4547.100098
"2004-03-08" 4547.100098 4562 4543.5 4553.799805 1561223500 4553.799805
"2004-03-09" 4553.799805 4553.799805 4529.200195 4542 1749804000 4542
"2004-03-10" 4542 4549.799805 4520.600098 4545.299805 1941567800 4545.299805
"2004-03-11" 4545.299805 4545.299805 4429.200195 4445.200195 2147444000 4445.200195
"2004-03-12" 4445.200195 4468.399902 4374.5 4467.399902 2105076000 4467.399902
"2004-03-15" 4467.399902 4471.200195 4412.899902 4412.899902 1680363000 4412.899902
"2004-03-16" 4412.899902 4438.700195 4394.600098 4428.899902 1861032000 4428.899902
"2004-03-17" 4428.899902 4463 4412.799805 4456.799805 1752881600 4456.799805
"2004-03-18" 4456.799805 4460 4397.899902 4397.899902 1923242000 4397.899902
"2004-03-19" 4397.899902 4428.200195 4397.899902 4417.700195 1951849000 4417.700195
"2004-03-22" 4417.700195 4417.700195 4319.5 4333.799805 2030008000 4333.799805
"2004-03-23" 4333.799805 4360.600098 4318.5 4318.5 1760666000 4318.5
"2004-03-24" 4318.5 4341.399902 4291.299805 4309.5 2143942000 4309.5
"2004-03-25" 4309.399902 4373.600098 4309.399902 4373.600098 1818986600 4373.600098
"2004-03-26" 4373.600098 4386.899902 4345 4357.5 1910383200 4357.5
"2004-03-29" 4357.5 4417.200195 4357.5 4406.700195 1302568200 4406.700195
"2004-03-30" 4406.700195 4415.899902 4393.5 4412.799805 1493217500 4412.799805
"2004-03-31" 4412.799805 4427.200195 4382.799805 4385.700195 1715500400 4385.700195
"2004-04-01" 4385.700195 4419.399902 4385.100098 4410.700195 1630528700 4410.700195
"2004-04-02" 4410.700195 4471.299805 4408 4465.600098 1703523600 4465.600098
"2004-04-05" 4465.600098 4483.100098 4451.399902 4480.700195 1556481700 4480.700195
"2004-04-06" 4480.700195 4495.200195 4462 4472.799805 1664601700 4472.799805
"2004-04-07" 4472.799805 4499.799805 4468.700195 4468.700195 1440685300 4468.700195
"2004-04-08" 4468.700195 4504.700195 4468.700195 4489.700195 1474149500 4489.700195
"2004-04-13" 4489.700195 4525 4489.700195 4515.799805 1676372100 4515.799805
"2004-04-14" 4515.799805 4515.799805 4456.200195 4485.399902 1664489400 4485.399902
"2004-04-15" 4485.399902 4512.100098 4478.299805 4505.5 1726903600 4505.5
"2004-04-16" 4505.5 4540.200195 4505.100098 4537.299805 1993155200 4537.299805
"2004-04-19" 4537.299805 4548.200195 4519.799805 4546.200195 1533641400 4546.200195
"2004-04-20" 4546.200195 4581.700195 4546.200195 4569 1503580100 4569
"2004-04-21" 4569 4569 4527.200195 4539.899902 1867834800 4539.899902
"2004-04-22" 4539.899902 4575.600098 4524.5 4571.799805 1868188000 4571.799805
"2004-04-23" 4571.799805 4601.600098 4565.299805 4570 1581256600 4570
"2004-04-26" 4570 4586.899902 4566.299805 4571.899902 1276895600 4571.899902
"2004-04-27" 4571.799805 4582.299805 4550.200195 4575.700195 1472047800 4575.700195
"2004-04-28" 4575.700195 4584.5 4524.5 4524.5 1765043400 4524.5
"2004-04-29" 4524.5 4540.799805 4494.600098 4519.5 1752370000 4519.5
"2004-04-30" 4519.5 4529 4489.700195 4489.700195 1612271000 4489.700195
"2004-05-04" 4489.700195 4553.799805 4489.700195 4547.200195 1717332800 4547.200195
"2004-05-05" 4547.200195 4573.700195 4528.600098 4569.5 2142357600 4569.5
"2004-05-06" 4569.5 4571.100098 4511.700195 4516.200195 1917612000 4516.200195
"2004-05-07" 4516.200195 4531.200195 4463.200195 4498.399902 2126922000 4498.399902
"2004-05-10" 4498.399902 4498.399902 4395.200195 4395.200195 1956649600 4395.200195
"2004-05-11" 4395.200195 4454.700195 4395.200195 4454.700195 1610077100 4454.700195
"2004-05-12" 4454.700195 4457.700195 4410 4412.899902 1666933100 4412.899902
"2004-05-13" 4412.899902 4454.100098 4412.899902 4453.799805 1596894900 4453.799805
"2004-05-14" 4453.799805 4453.799805 4412.299805 4441.799805 1431941200 4441.799805
"2004-05-17" 4441.799805 4441.799805 4363 4403 1260561700 4403
"2004-05-18" 4403 4422.100098 4403 4414.399902 1467619100 4414.399902
"2004-05-19" 4414.399902 4471.799805 4414.399902 4471.799805 1838003600 4471.799805
"2004-05-20" 4471.799805 4471.799805 4418.799805 4428.700195 1492080200 4428.700195
"2004-05-21" 4428.700195 4453.5 4414.399902 4431.399902 1849385600 4431.399902
"2004-05-24" 4431.399902 4466.5 4422.799805 4428.899902 1187636600 4428.899902
"2004-05-25" 4428.899902 4428.899902 4396.600098 4418 2144040400 4418
"2004-05-26" 4418 4460.600098 4415.299805 4438.299805 1702956400 4438.299805
"2004-05-27" 4438.299805 4470.299805 4429 4453.600098 1823057200 4453.600098
"2004-05-28" 4453.600098 4471.299805 4423.100098 4430.700195 1807368000 4430.700195
"2004-06-01" 4430.700195 4448.399902 4411.399902 4422.700195 1343639500 4422.700195
"2004-06-02" 4422.700195 4462.100098 4422.700195 4422.799805 1672706100 4422.799805
"2004-06-03" 4422.799805 4435.399902 4400.700195 4435.399902 1712869000 4435.399902
"2004-06-04" 4435.399902 4457 4428.299805 4454.5 1542900800 4454.5
"2004-06-07" 4454.399902 4496.299805 4454.399902 4491.600098 1202833100 4491.600098
"2004-06-08" 4491.600098 4515.200195 4486.899902 4504.799805 1330568000 4504.799805
"2004-06-09" 4504.799805 4513.700195 4481.200195 4489.5 1498976700 4489.5
"2004-06-10" 4489.5 4494.399902 4475.799805 4486.100098 1693166400 4486.100098
"2004-06-11" 4486.100098 4492.299805 4463 4484 828561700 4484
"2004-06-14" 4484 4484.100098 4430.299805 4433.200195 1022294300 4433.200195
"2004-06-15" 4433.200195 4462.299805 4433.200195 4458.600098 1241182400 4458.600098
"2004-06-16" 4458.600098 4508.299805 4454.799805 4491.100098 1782402400 4491.100098
"2004-06-17" 4491.100098 4504.700195 4482 4493.299805 1536239000 4493.299805
"2004-06-18" 4493.299805 4510.5 4474.399902 4505.799805 1630059100 4505.799805
"2004-06-21" 4505.799805 4511.100098 4485.100098 4502.200195 1378675800 4502.200195
"2004-06-22" 4502.200195 4502.200195 4459.799805 4468.5 1703366200 4468.5
"2004-06-23" 4468.5 4498.100098 4468.5 4486.700195 1657255100 4486.700195
"2004-06-24" 4486.700195 4516.700195 4486.700195 4503.200195 1994237600 4503.200195
"2004-06-25" 4503.200195 4503.899902 4485.200195 4494.100098 1810601200 4494.100098
"2004-06-28" 4494.100098 4535.100098 4478.5 4518.700195 1565679200 4518.700195
"2004-06-29" 4518.700195 4518.700195 4492.100098 4512.399902 1564952000 4512.399902
"2004-06-30" 4512.399902 4512.799805 4464.100098 4464.100098 1924184400 4464.100098
"2004-07-01" 4464.100098 4487.899902 4424.700195 4424.700195 2145614400 4424.700195
"2004-07-02" 4424.700195 4430.899902 4398.299805 4407.399902 1994022000 4407.399902
"2004-07-05" 4407.399902 4423.299805 4403.299805 4403.299805 921459200 4403.299805
"2004-07-06" 4403.299805 4414.299805 4365.299805 4370.700195 1668042100 4370.700195
"2004-07-07" 4370.700195 4392.899902 4354.700195 4358.399902 1771254600 4358.399902
"2004-07-08" 4358.399902 4383.399902 4324.100098 4381.100098 1802313200 4381.100098
"2004-07-09" 4381.100098 4393.200195 4356.799805 4393.200195 1569715900 4393.200195
"2004-07-12" 4393.200195 4395.600098 4354.299805 4360 1229330700 4360
"2004-07-13" 4360 4379.899902 4352.600098 4357.700195 1300307100 4357.700195
"2004-07-14" 4357.700195 4373.200195 4324.5 4372.600098 1710934000 4372.600098
"2004-07-15" 4372.600098 4372.600098 4340.700195 4340.700195 1716080800 4340.700195
"2004-07-16" 4340.700195 4357.399902 4328.299805 4339.200195 1565746600 4339.200195
"2004-07-19" 4339.200195 4349.299805 4321.100098 4321.100098 1064002900 4321.100098
"2004-07-20" 4321.100098 4348.799805 4297.5 4339.399902 1467619100 4339.399902
"2004-07-21" 4339.399902 4391.5 4339.399902 4377.299805 2035527600 4377.299805
"2004-07-22" 4377.299805 4377.299805 4306.299805 4306.299805 1425163700 4306.299805
"2004-07-23" 4306.299805 4349.600098 4306.299805 4326.299805 1304391400 4326.299805
"2004-07-26" 4326.299805 4333.5 4283.200195 4287 1238917800 4287
"2004-07-27" 4287 4324.899902 4287 4324.899902 1340033900 4324.899902
"2004-07-28" 4324.899902 4370.899902 4324.899902 4356.299805 1770273600 4356.299805
"2004-07-29" 4356.200195 4420 4356.200195 4418.700195 1892270800 4418.700195
"2004-07-30" 4418.700195 4425.299805 4398 4413.100098 1626537100 4413.100098
"2004-08-02" 4413.100098 4419.799805 4390.899902 4415.700195 1514345600 4415.700195
"2004-08-03" 4415.700195 4429.700195 4408.100098 4429.700195 1598217900 4429.700195
"2004-08-04" 4429.700195 4429.700195 4376.799805 4408.100098 1711210200 4408.100098
"2004-08-05" 4408.100098 4432.5 4408.100098 4413.399902 1628680200 4413.399902
"2004-08-06" 4413.399902 4413.399902 4337.899902 4337.899902 2016713000 4337.899902
"2004-08-09" 4337.899902 4349.200195 4293.5 4314.399902 1497376300 4314.399902
"2004-08-10" 4314.399902 4350.899902 4313.100098 4350.899902 1300676700 4350.899902
"2004-08-11" 4350.899902 4356.899902 4289.600098 4312.200195 1198478100 4312.200195
"2004-08-12" 4312.200195 4342.899902 4312.200195 4328.100098 1357345800 4328.100098
"2004-08-13" 4328.100098 4334.399902 4297 4301.5 1171800100 4301.5
"2004-08-16" 4301.5 4353.399902 4283 4350.200195 1132853000 4350.200195
"2004-08-17" 4350.200195 4373.700195 4338.600098 4358.700195 1431195100 4358.700195
"2004-08-18" 4358.700195 4360.299805 4331.600098 4355.299805 1216893000 4355.299805
"2004-08-19" 4355.200195 4381.399902 4353.200195 4362.600098 1228037900 4362.600098
"2004-08-20" 4362.600098 4373.200195 4349.5 4369.200195 928080500 4369.200195
"2004-08-23" 4369.200195 4423.700195 4369.200195 4405.299805 1270311700 4405.299805
"2004-08-24" 4405.299805 4421.200195 4402.399902 4407.5 1218989800 4407.5
"2004-08-25" 4407.5 4419.299805 4399.799805 4411.600098 1305105300 4411.600098
"2004-08-26" 4411.600098 4453.899902 4411.600098 4453.899902 1278084900 4453.899902
"2004-08-27" 4453.899902 4490.100098 4453.600098 4490.100098 1196499500 4490.100098
"2004-08-31" 4490.100098 4490.100098 4458.799805 4459.299805 1476492800 4459.299805
"2004-09-01" 4459.299805 4502.399902 4459.299805 4502.100098 1488276100 4502.100098
"2004-09-02" 4502 4531.899902 4487.5 4518.600098 1553026000 4518.600098
"2004-09-03" 4518.600098 4553.399902 4508.299805 4550.799805 1441421000 4550.799805
"2004-09-06" 4550.799805 4569.5 4547.100098 4563.799805 859906100 4563.799805
"2004-09-07" 4563.799805 4572.299805 4547.299805 4565.600098 1356678200 4565.600098
"2004-09-08" 4565.600098 4574 4553.600098 4558.399902 1435615200 4558.399902
"2004-09-09" 4558.399902 4558.399902 4529.600098 4538 2102844400 4538
"2004-09-10" 4538 4565.100098 4538 4545 1651858600 4545
"2004-09-13" 4545 4568 4543.299805 4558.5 1404130700 4558.5
"2004-09-14" 4558.100098 4561.600098 4539 4545.600098 1671890400 4545.600098
"2004-09-15" 4545.600098 4575.200195 4541.899902 4548.5 1923330800 4548.5
"2004-09-16" 4548.399902 4564 4545.100098 4556.5 1651856400 4556.5
"2004-09-17" 4556.5 4602.100098 4544.399902 4591 1847019400 4591
"2004-09-20" 4591 4591 4562 4579.5 1498590600 4579.5
"2004-09-21" 4579.5 4615.899902 4578.700195 4608.399902 1909220400 4608.399902
"2004-09-22" 4608.399902 4630.700195 4592.299805 4592.299805 1883187200 4592.299805
"2004-09-23" 4592.299805 4598.600098 4560.700195 4568.299805 1604367100 4568.299805
"2004-09-24" 4568.299805 4581.899902 4557.200195 4578.100098 1478592100 4578.100098
"2004-09-27" 4578.100098 4578.100098 4532 4541.200195 1310686900 4541.200195
"2004-09-28" 4541.200195 4576.200195 4528.100098 4567.299805 1742991800 4567.299805
"2004-09-29" 4567.299805 4600.899902 4567.299805 4588.100098 1593831900 4588.100098
"2004-09-30" 4588.100098 4607.799805 4569.100098 4570.799805 2146245400 4570.799805
"2004-10-01" 4570.799805 4663.899902 4570.799805 4659.700195 1672040700 4659.700195
"2004-10-04" 4659.600098 4701.5 4659.600098 4681.799805 1513476200 4681.799805
"2004-10-05" 4681.799805 4714.899902 4674.600098 4707.100098 1486362600 4707.100098
"2004-10-06" 4707.100098 4713.399902 4689.200195 4706.299805 1589562200 4706.299805
"2004-10-07" 4706.299805 4732.899902 4686 4698.700195 1637227700 4698.700195
"2004-10-08" 4698.700195 4724.399902 4679.700195 4698.899902 1315451800 4698.899902
"2004-10-11" 4698.899902 4706.899902 4684.100098 4685.5 1277699800 4685.5
"2004-10-12" 4685.5 4689.399902 4634.399902 4647.899902 1427828000 4647.899902
"2004-10-13" 4647.899902 4675.799805 4633.399902 4634.799805 1460645500 4634.799805
"2004-10-14" 4634.799805 4642.5 4617 4629.399902 1569942200 4629.399902
"2004-10-15" 4629.399902 4629.899902 4605.799805 4622.700195 1593281400 4622.700195
"2004-10-18" 4622.700195 4638.600098 4610.899902 4626.600098 1035468400 4626.600098
"2004-10-19" 4626.600098 4675.799805 4626.600098 4655.200195 1758184400 4655.200195
"2004-10-20" 4655.200195 4655.200195 4599.299805 4616.399902 1870343200 4616.399902
"2004-10-21" 4616.399902 4642.299805 4592.200195 4617.399902 1569810700 4617.399902
"2004-10-22" 4617.399902 4642.299805 4614.200195 4615.399902 1386186300 4615.399902
"2004-10-25" 4615.399902 4615.399902 4551.600098 4564.600098 1962821600 4564.600098
"2004-10-26" 4564.5 4585.399902 4562 4583.399902 1552012300 4583.399902
"2004-10-27" 4583.399902 4630.600098 4583.399902 4630.100098 1593025300 4630.100098
"2004-10-28" 4630.100098 4663.399902 4620 4642.799805 1993843400 4642.799805
"2004-10-29" 4642.799805 4649.100098 4624.200195 4624.200195 1613208500 4624.200195
"2004-11-01" 4624.200195 4681.600098 4624.200195 4673.799805 944047300 4673.799805
"2004-11-02" 4673.799805 4696.899902 4673.799805 4693.200195 1255396800 4693.200195
"2004-11-03" 4693.200195 4723.600098 4693.200195 4718.5 1568306400 4718.5
"2004-11-04" 4718.5 4728.299805 4698.200195 4728.299805 1541359200 4728.299805
"2004-11-05" 4728.299805 4761.899902 4728 4739.799805 1633215400 4739.799805
"2004-11-08" 4739.799805 4739.799805 4706.399902 4716.600098 1539529600 4716.600098
"2004-11-09" 4716.600098 4727 4712 4717.700195 1332836300 4717.700195
"2004-11-10" 4717.700195 4746.399902 4717.700195 4734.5 1913303600 4734.5
"2004-11-11" 4734.5 4779.5 4728.700195 4776.899902 1696517200 4776.899902
"2004-11-12" 4776.899902 4798.700195 4776.899902 4793.899902 1828726000 4793.899902
"2004-11-15" 4793.899902 4823.799805 4789 4803.100098 1208942900 4803.100098
"2004-11-16" 4803.100098 4807.799805 4761.5 4770.399902 1958919800 4770.399902
"2004-11-17" 4770.399902 4800.399902 4770.200195 4795.899902 2146880400 4795.899902
"2004-11-18" 4795.899902 4818.299805 4785.299805 4805.299805 2004894400 4805.299805
"2004-11-19" 4805.299805 4805.299805 4756.5 4760.799805 1708689600 4760.799805
"2004-11-22" 4760.799805 4760.799805 4717.399902 4733.100098 1423778400 4733.100098
"2004-11-23" 4733.100098 4767.700195 4733.100098 4742.399902 1617264900 4742.399902
"2004-11-24" 4742.399902 4750.899902 4713.600098 4719.399902 1525369600 4719.399902
"2004-11-25" 4719.399902 4753.399902 4719.399902 4753.399902 1130295200 4753.399902
"2004-11-26" 4753.399902 4753.399902 4726.100098 4741.600098 923179300 4741.600098
"2004-11-29" 4741.5 4791 4739.5 4749.799805 1394255600 4749.799805
"2004-11-30" 4749.799805 4759.899902 4696.799805 4703.200195 1592258700 4703.200195
"2004-12-01" 4703.200195 4748.600098 4703.100098 4735.700195 1510596600 4735.700195
"2004-12-02" 4735.700195 4758.5 4733.299805 4751.200195 1784075200 4751.200195
"2004-12-03" 4751.200195 4771.200195 4734.799805 4747.899902 1906257400 4747.899902
"2004-12-06" 4747.899902 4747.899902 4707.100098 4722.799805 1166017600 4722.799805
"2004-12-07" 4722.799805 4741.5 4717.299805 4728.700195 1750628800 4728.700195
"2004-12-08" 4728.700195 4728.700195 4695.600098 4703.899902 1360455000 4703.899902
"2004-12-09" 4703.899902 4719.200195 4675 4688.399902 1477982000 4688.399902
"2004-12-10" 4688.399902 4719.200195 4682.200195 4694 1446571500 4694
"2004-12-13" 4694 4737.5 4688.700195 4736.799805 1498436600 4736.799805
"2004-12-14" 4736.799805 4755 4709.700195 4722.799805 2034094200 4722.799805
"2004-12-15" 4722.799805 4750.100098 4722.799805 4728.200195 1988509200 4728.200195
"2004-12-16" 4728.200195 4747.700195 4728.200195 4735.200195 1839717600 4735.200195
"2004-12-17" 4735.200195 4747.299805 4689.600098 4696.799805 1849535600 4696.799805
"2004-12-20" 4696.799805 4744.399902 4696.799805 4731.100098 1248274800 4731.100098
"2004-12-21" 4731.100098 4742.100098 4731.100098 4733 1222635500 4733
"2004-12-22" 4733 4783.700195 4733 4777.399902 1304973800 4777.399902
"2004-12-23" 4777.399902 4789.5 4774.899902 4787.700195 1089443200 4787.700195
"2004-12-24" 4787.700195 4807.799805 4780.899902 4798.100098 385339400 4798.100098
"2004-12-29" 4798.100098 4819.799805 4787.399902 4819.799805 856204400 4819.799805
"2004-12-30" 4819.799805 4826.200195 4813.5 4820.100098 576056200 4820.100098
"2004-12-31" 4820.100098 4822.299805 4801.100098 4814.299805 155243900 4814.299805
"2005-01-04" 4814.299805 4851.600098 4809.399902 4847 1613071800 4847
"2005-01-05" 4847 4847 4806 4806 1802853600 4806
"2005-01-06" 4806 4833.299805 4806 4824.299805 1407245400 4824.299805
"2005-01-07" 4824.299805 4863.5 4819.799805 4854.100098 1635917100 4854.100098
"2005-01-10" 4854.100098 4858.899902 4833.399902 4840.700195 1187808600 4840.700195
"2005-01-11" 4840.700195 4847.600098 4805 4818.700195 1684169600 4818.700195
"2005-01-12" 4818.700195 4823.200195 4765.399902 4783.600098 1659665900 4783.600098
"2005-01-13" 4783.600098 4809.799805 4782.5 4800.299805 1779231400 4800.299805
"2005-01-14" 4800.299805 4831.600098 4786.5 4820.799805 1913003600 4820.799805
"2005-01-17" 4820.799805 4846.700195 4820.799805 4846.700195 1377856800 4846.700195
"2005-01-18" 4846.700195 4852.799805 4800.799805 4823.899902 1508888200 4823.899902
"2005-01-19" 4823.899902 4845.399902 4817.5 4818.299805 1705867600 4818.299805
"2005-01-20" 4818.299805 4818.299805 4783.299805 4800.799805 1394567200 4800.799805
"2005-01-21" 4800.799805 4813.899902 4785.600098 4803.299805 1631563100 4803.299805
"2005-01-24" 4803.299805 4814 4770.100098 4812.5 1311479400 4812.5
"2005-01-25" 4812.5 4850 4803.700195 4843.200195 1670909600 4843.200195
"2005-01-26" 4843.200195 4860.299805 4839 4847.100098 1818356600 4847.100098
"2005-01-27" 4847.100098 4860.299805 4835 4853.399902 1770580400 4853.399902
"2005-01-28" 4853.399902 4860.399902 4827.299805 4832.799805 1299761000 4832.799805
"2005-01-31" 4832.799805 4879.5 4832.799805 4852.299805 1316421800 4852.299805
"2005-02-01" 4852.299805 4906.200195 4852.299805 4906.200195 1771418800 4906.200195
"2005-02-02" 4906.200195 4918.799805 4897.5 4916.200195 1738923800 4916.200195
"2005-02-03" 4916.200195 4924.100098 4898.399902 4908.299805 1934906200 4908.299805
"2005-02-04" 4908.299805 4947.399902 4908.299805 4941.5 1813268400 4941.5
"2005-02-07" 4941.5 4982.799805 4941.5 4979.799805 1563820500 4979.799805
"2005-02-08" 4979.799805 4995.5 4968.700195 4995.5 1718790800 4995.5
"2005-02-09" 4995.5 5003 4974.5 4990.399902 1669911200 4990.399902
"2005-02-10" 4990.399902 5014.799805 4977.299805 5000 1676851700 5000
"2005-02-11" 5000.100098 5045 5000.100098 5044.200195 1725310600 5044.200195
"2005-02-14" 5044.200195 5049.600098 5030.5 5041.799805 1161455700 5041.799805
"2005-02-15" 5041.799805 5065.700195 5036.100098 5058.899902 1382880800 5058.899902
"2005-02-16" 5058.899902 5059.5 5035.5 5053.200195 1597248900 5053.200195
"2005-02-17" 5053.200195 5077.600098 5051.799805 5057.399902 1572721200 5057.399902
"2005-02-18" 5057.399902 5066.5 5045.5 5057.200195 1807130200 5057.200195
"2005-02-21" 5057.200195 5077.799805 5047.5 5060.799805 1124769100 5060.799805
"2005-02-22" 5060.799805 5063.299805 5013.200195 5032.899902 1788686800 5032.899902
"2005-02-23" 5032.899902 5032.899902 4970.799805 4988.5 1878485600 4988.5
"2005-02-24" 4988.5 5002.5 4972.100098 4972.100098 1704490800 4972.100098
"2005-02-25" 4972.100098 5010.799805 4972.100098 5006.799805 1561726800 5006.799805
"2005-02-28" 5006.799805 5030.200195 4968.399902 4968.5 1811915200 4968.5
"2005-03-01" 4968.5 5004.899902 4966.899902 5000.5 1797019200 5000.5
"2005-03-02" 5000.5 5000.899902 4965.899902 4992.799805 1717154400 4992.799805
"2005-03-03" 4992.799805 5024 4992.799805 5014.799805 1551443200 5014.799805
"2005-03-04" 5014.799805 5042 5011.700195 5036.299805 1488538400 5036.299805
"2005-03-07" 5036.299805 5041.299805 5014.5 5027.200195 1149090500 5027.200195
"2005-03-08" 5027.200195 5029.600098 5001.899902 5010.899902 1480920300 5010.899902
"2005-03-09" 5010.899902 5038.899902 4992.899902 4996.100098 1860240800 4996.100098
"2005-03-10" 4996.100098 4996.100098 4956.799805 4962.100098 1697802000 4962.100098
"2005-03-11" 4962.100098 4991.600098 4962.100098 4982.100098 1556807700 4982.100098
"2005-03-14" 4982 4995 4947.899902 4975 1336157900 4975
"2005-03-15" 4975 5006.100098 4975 5000.200195 1422323800 5000.200195
"2005-03-16" 5000.200195 5000.200195 4928.100098 4937.600098 1738229200 4937.600098
"2005-03-17" 4937.600098 4952.899902 4920 4922.100098 1923444400 4922.100098
"2005-03-18" 4922.100098 4947.899902 4922.100098 4923.299805 1947698800 4923.299805
"2005-03-21" 4923.299805 4952.200195 4923.299805 4933.5 1564295100 4933.5
"2005-03-22" 4933.5 4946.799805 4908.5 4937.299805 1946015400 4937.299805
"2005-03-23" 4937.299805 4937.299805 4887.200195 4910.399902 1945899600 4910.399902
"2005-03-24" 4910.399902 4933.700195 4904.5 4922.5 1824076600 4922.5
"2005-03-29" 4922.5 4924.299805 4892.799805 4919 1504207400 4919
"2005-03-30" 4919 4919 4886.5 4900.700195 1569511200 4900.700195
"2005-03-31" 4900.700195 4933.799805 4894.399902 4894.399902 1718364400 4894.399902
"2005-04-01" 4894.399902 4942 4894.399902 4914 1732700000 4914
"2005-04-04" 4914 4923.299805 4877 4896.700195 1293784900 4896.700195
"2005-04-05" 4896.700195 4943.799805 4896.700195 4942.899902 1891465600 4942.899902
"2005-04-06" 4942.899902 4953.600098 4937.399902 4947.399902 1619842700 4947.399902
"2005-04-07" 4947.399902 4984.5 4947.399902 4977 1686661800 4977
"2005-04-08" 4977 4994.100098 4975 4983.700195 1402982400 4983.700195
"2005-04-11" 4983.600098 4983.600098 4964 4973.299805 1155338300 4973.299805
"2005-04-12" 4973.200195 4973.799805 4941.100098 4946.200195 1342085300 4946.200195
"2005-04-13" 4946.200195 4973.799805 4946.200195 4960.799805 1386459800 4960.799805
"2005-04-14" 4960.799805 4960.799805 4937 4945.399902 1600781900 4945.399902
"2005-04-15" 4945.399902 4945.399902 4891.600098 4891.600098 1686702800 4891.600098
"2005-04-18" 4891.600098 4891.600098 4794.799805 4827.100098 1851228400 4827.100098
"2005-04-19" 4827.100098 4862.600098 4827.100098 4855.600098 1521697000 4855.600098
"2005-04-20" 4855.600098 4873.600098 4817.799805 4822 1638336400 4822
"2005-04-21" 4822 4839.100098 4805.5 4819.600098 1608917000 4819.600098
"2005-04-22" 4819.600098 4859 4819.600098 4849.299805 1176245700 4849.299805
"2005-04-25" 4849.299805 4867.799805 4841.299805 4864.899902 1118656600 4864.899902
"2005-04-26" 4864.899902 4879.600098 4831.5 4845.5 1464104600 4845.5
"2005-04-27" 4845.5 4845.5 4780.600098 4789.399902 1816257200 4789.399902
"2005-04-28" 4789.399902 4820.700195 4775.5 4790.200195 1962760600 4790.200195
"2005-04-29" 4790.200195 4824.399902 4773.700195 4801.700195 1597028200 4801.700195
"2005-05-03" 4801.700195 4862.899902 4801.700195 4861.299805 1677844400 4861.299805
"2005-05-04" 4861.200195 4882.5 4847.899902 4882.5 1642389600 4882.5
"2005-05-05" 4882.5 4917.600098 4882.5 4902.299805 1326657100 4902.299805
"2005-05-06" 4902.299805 4924.600098 4897.600098 4918.899902 1277967200 4918.899902
"2005-05-09" 4918.899902 4928.700195 4895.100098 4910.299805 1338782400 4910.299805
"2005-05-10" 4910.299805 4929.100098 4880.200195 4892.399902 1611329700 4892.399902
"2005-05-11" 4892.399902 4896.600098 4868.200195 4875.399902 1529863600 4875.399902
"2005-05-12" 4875.399902 4909.799805 4875.399902 4893.299805 1507911000 4893.299805
"2005-05-13" 4893.200195 4893.200195 4854.200195 4886.5 1628890100 4886.5
"2005-05-16" 4886.5 4887.700195 4869 4884.200195 1103191100 4884.200195
"2005-05-17" 4884.200195 4902 4880.700195 4898.5 1431908100 4898.5
"2005-05-18" 4898.5 4956.899902 4898.5 4949.399902 1767108800 4949.399902
"2005-05-19" 4949.399902 4972.899902 4949.399902 4962.700195 2102727400 4962.700195
"2005-05-20" 4962.700195 4981.100098 4962.700195 4971.799805 1605254700 4971.799805
"2005-05-23" 4971.799805 4991.600098 4971.799805 4989.799805 1148623400 4989.799805
"2005-05-24" 4989.799805 4990.200195 4974.200195 4982.5 1767092600 4982.5
"2005-05-25" 4982.5 4983.600098 4964.100098 4971.5 1643674600 4971.5
"2005-05-26" 4971.5 5004.299805 4956.799805 4994.899902 1957526800 4994.899902
"2005-05-27" 4994.899902 5002 4976.600098 4986.299805 1327595300 4986.299805
"2005-05-31" 4986.299805 4999.700195 4964 4964 1439093600 4964
"2005-06-01" 4964 5011 4964 5011 1520426500 5011
"2005-06-02" 5011 5014.899902 4996.5 5005 1509258800 5005
"2005-06-03" 5005 5016.600098 4987.200195 4999.399902 1316673500 4999.399902
"2005-06-06" 4999.399902 5006.799805 4976.200195 4980.399902 1029262100 4980.399902
"2005-06-07" 4980.399902 5027.899902 4980.399902 5025.299805 1523410200 5025.299805
"2005-06-08" 5025.200195 5025.200195 4995.100098 5003.700195 1459550900 5003.700195
"2005-06-09" 5003.700195 5009.799805 4984.200195 5009.200195 1418404600 5009.200195
"2005-06-10" 5009.200195 5047.299805 5009.200195 5030.399902 1475646200 5030.399902
"2005-06-13" 5030.399902 5051 5026.100098 5050.399902 1245385600 5050.399902
"2005-06-14" 5050.399902 5054.299805 5037.5 5046.799805 1378129300 5046.799805
"2005-06-15" 5046.799805 5060.799805 5013.399902 5019.5 1605425800 5019.5
"2005-06-16" 5019.5 5046.399902 5019.5 5045 1523278500 5045
"2005-06-17" 5045 5098.5 5044.600098 5077.600098 2082942400 5077.600098
"2005-06-20" 5077.600098 5078 5057.899902 5072 1148475000 5072
"2005-06-21" 5072 5091 5072 5082.100098 1270885300 5082.100098
"2005-06-22" 5082.100098 5110.5 5076.600098 5099.299805 1466616800 5099.299805
"2005-06-23" 5099.299805 5121.899902 5099.100098 5114.399902 1797104400 5114.399902
"2005-06-24" 5114.399902 5114.399902 5069.100098 5079 1373264100 5079
"2005-06-27" 5079 5079 5036.899902 5043.5 1506224900 5043.5
"2005-06-28" 5043.5 5090.399902 5043.5 5090.399902 1778302400 5090.399902
"2005-06-29" 5090.399902 5119.5 5090.200195 5109.100098 1719746400 5109.100098
"2005-06-30" 5109.100098 5138.200195 5097.100098 5113.200195 1860970800 5113.200195
"2005-07-01" 5113.200195 5162.600098 5106.600098 5161 1524998000 5161
"2005-07-04" 5161 5188.600098 5161 5184.299805 1097189000 5184.299805
"2005-07-05" 5184.299805 5194.200195 5173.799805 5190.100098 1537376200 5190.100098
"2005-07-06" 5190.100098 5237.600098 5190.100098 5229.600098 2145403200 5229.600098
"2005-07-07" 5229.600098 5229.600098 5022.100098 5158.299805 2145991600 5158.299805
"2005-07-08" 5158.299805 5232.200195 5158.299805 5232.200195 1406848500 5232.200195
"2005-07-11" 5232.200195 5257.899902 5232.200195 5242.399902 1395623900 5242.399902
"2005-07-12" 5242.399902 5249.399902 5216.200195 5217.200195 1652493600 5217.200195
"2005-07-13" 5217.200195 5252 5217.200195 5245.899902 1718199800 5245.899902
"2005-07-14" 5245.899902 5283.899902 5245.899902 5259.700195 1856601600 5259.700195
"2005-07-15" 5259.700195 5261.5 5222.600098 5230.899902 2063712800 5230.899902
"2005-07-18" 5230.799805 5258.399902 5212 5214.200195 2032949400 5214.200195
"2005-07-19" 5214.200195 5230.899902 5191 5201.600098 1911988200 5201.600098
"2005-07-20" 5201.5 5249.5 5193.5 5215.200195 1911491200 5215.200195
"2005-07-21" 5215.200195 5256 5180.200195 5221.600098 1614879900 5221.600098
"2005-07-22" 5221.600098 5244.600098 5202.700195 5241.799805 1360092100 5241.799805
"2005-07-25" 5241.799805 5273.5 5241.799805 5270.700195 1317798300 5270.700195
"2005-07-26" 5270.700195 5279.399902 5253.899902 5256.200195 1526312200 5256.200195
"2005-07-27" 5256.200195 5275.200195 5253.5 5263.600098 2143198400 5263.600098
"2005-07-28" 5263.600098 5282.299805 5262.299805 5270.299805 1836908000 5270.299805
"2005-07-29" 5270.299805 5308.600098 5270.299805 5282.299805 1714755600 5282.299805
"2005-08-01" 5282.299805 5302.899902 5282.299805 5290.899902 1083613000 5290.899902
"2005-08-02" 5290.799805 5330.600098 5290.799805 5327.5 1378560000 5327.5
"2005-08-03" 5327.5 5332.299805 5304 5332.299805 1671199100 5332.299805
"2005-08-04" 5332.299805 5335.399902 5300 5315.5 1554852900 5315.5
"2005-08-05" 5315.5 5341.799805 5306.700195 5314.799805 1422469400 5314.799805
"2005-08-08" 5314.700195 5351.299805 5314.700195 5344.299805 1018078500 5344.299805
"2005-08-09" 5344.299805 5363.700195 5342.700195 5363.700195 1352824800 5363.700195
"2005-08-10" 5363.700195 5386.399902 5351.200195 5377.5 1400061900 5377.5
"2005-08-11" 5377.5 5379.600098 5355.100098 5358.600098 1307330400 5358.600098
"2005-08-12" 5358.600098 5374.399902 5343.5 5345.799805 1177062200 5345.799805
"2005-08-15" 5345.799805 5367.799805 5339.399902 5344.200195 1164129400 5344.200195
"2005-08-16" 5344.200195 5358.700195 5316.100098 5322.399902 1545108200 5322.399902
"2005-08-17" 5322.299805 5322.299805 5284.100098 5292.700195 1841680400 5292.700195
"2005-08-18" 5292.700195 5304.700195 5263.700195 5269.299805 1421739600 5269.299805
"2005-08-19" 5269.299805 5313.100098 5269.299805 5312.600098 1251718300 5312.600098
"2005-08-22" 5312.600098 5329.700195 5312.600098 5318.399902 998728300 5318.399902
"2005-08-23" 5318.399902 5318.399902 5294.799805 5300.200195 1113587000 5300.200195
"2005-08-24" 5300.200195 5300.200195 5270 5275.200195 1371948800 5275.200195
"2005-08-25" 5275.200195 5275.200195 5248.799805 5255.700195 1083651100 5255.700195
"2005-08-26" 5255.700195 5282.100098 5228.100098 5228.100098 928137300 5228.100098
"2005-08-30" 5228.100098 5270.200195 5228.100098 5255.799805 1102366700 5255.799805
"2005-08-31" 5255.799805 5300 5255.799805 5296.899902 1359184000 5296.899902
"2005-09-01" 5296.899902 5342.100098 5296.899902 5328.5 1511708300 5328.5
"2005-09-02" 5328.5 5338.100098 5319.600098 5326.899902 1631847000 5326.899902
"2005-09-05" 5326.799805 5341.799805 5320.600098 5337.799805 1065216900 5337.799805
"2005-09-06" 5337.799805 5366.600098 5337.799805 5359.200195 1495537400 5359.200195
"2005-09-07" 5359.200195 5376.100098 5358 5365.899902 1370681100 5365.899902
"2005-09-08" 5365.899902 5365.899902 5338.399902 5340.799805 1266449100 5340.799805
"2005-09-09" 5340.799805 5362.399902 5340.299805 5359.299805 1045394800 5359.299805
"2005-09-12" 5359.299805 5380.700195 5359.299805 5375.100098 1160583600 5375.100098
"2005-09-13" 5375.100098 5377.799805 5329.299805 5338 1345279100 5338
"2005-09-14" 5338 5349.700195 5327.100098 5347.399902 1233556000 5347.399902
"2005-09-15" 5347.399902 5387.100098 5342.5 5383.5 1675170900 5383.5
"2005-09-16" 5383.5 5418.700195 5375.299805 5407.899902 2138386400 5407.899902
"2005-09-19" 5407.899902 5435.799805 5388.299805 5429.700195 1259576700 5429.700195
"2005-09-20" 5429.700195 5446.600098 5410.899902 5416.399902 1856250000 5416.399902
"2005-09-21" 5416.399902 5416.399902 5369.700195 5369.700195 1915927600 5369.700195
"2005-09-22" 5369.700195 5395.5 5354.299805 5385.700195 1588318300 5385.700195
"2005-09-23" 5385.700195 5417.399902 5383.600098 5413.600098 1266263500 5413.600098
"2005-09-26" 5413.600098 5456.899902 5413.600098 5453.100098 1477216300 5453.100098
"2005-09-27" 5453.100098 5471.200195 5442.700195 5447.299805 1387118500 5447.299805
"2005-09-28" 5447.299805 5494.799805 5447.299805 5494.799805 1630222400 5494.799805
"2005-09-29" 5494.799805 5508.399902 5467.100098 5478.200195 1601795100 5478.200195
"2005-09-30" 5478.200195 5506.100098 5462.600098 5477.700195 1626935400 5477.700195
"2005-10-03" 5477.700195 5515 5474.899902 5501.600098 1376837700 5501.600098
"2005-10-04" 5501.5 5501.5 5475.200195 5494.399902 1771180400 5494.399902
"2005-10-05" 5494.399902 5494.399902 5427.799805 5427.799805 1540419000 5427.799805
"2005-10-06" 5427.799805 5427.799805 5358.100098 5372.399902 1868849000 5372.399902
"2005-10-07" 5372.399902 5394.399902 5355.700195 5362.299805 1843669800 5362.299805
"2005-10-10" 5362.299805 5395.799805 5362.299805 5374.600098 1465743600 5374.600098
"2005-10-11" 5374.5 5404.399902 5373.899902 5380.700195 1665110200 5380.700195
"2005-10-12" 5380.700195 5380.700195 5342.200195 5342.200195 1625387000 5342.200195
"2005-10-13" 5342.200195 5342.200195 5256.299805 5265.200195 1996070000 5265.200195
"2005-10-14" 5265.200195 5293.799805 5245.600098 5275 1801451600 5275
"2005-10-17" 5275 5297.100098 5272.5 5286.5 1270118200 5286.5
"2005-10-18" 5286.5 5303.200195 5259.600098 5263.899902 1405486300 5263.899902
"2005-10-19" 5263.899902 5263.899902 5167.799805 5167.899902 2038629000 5167.899902
"2005-10-20" 5167.799805 5234 5146.700195 5164.100098 1758872800 5164.100098
"2005-10-21" 5164.100098 5164.100098 5130.899902 5142.100098 1780740400 5142.100098
"2005-10-24" 5142.100098 5210.100098 5140.100098 5207.600098 1194962600 5207.600098
"2005-10-25" 5207.600098 5222.399902 5182.100098 5182.100098 1366228600 5182.100098
"2005-10-26" 5182.100098 5236.5 5182.100098 5227.799805 1560269300 5227.799805
"2005-10-27" 5227.799805 5227.799805 5168.200195 5182.799805 1479919200 5182.799805
"2005-10-28" 5182.799805 5226.899902 5157.600098 5213.399902 1454650100 5213.399902
"2005-10-31" 5213.399902 5318.399902 5213.399902 5317.299805 2127466800 5317.299805
"2005-11-01" 5317.299805 5350.299805 5304.899902 5344.299805 1946993200 5344.299805
"2005-11-02" 5344.299805 5364.700195 5316 5358.600098 2140920400 5358.600098
"2005-11-03" 5358.600098 5431.899902 5358.600098 5431.899902 2145722400 5431.899902
"2005-11-04" 5431.899902 5446.399902 5418 5423.600098 1964006800 5423.600098
"2005-11-07" 5423.600098 5471 5415.5 5460.799805 1522020100 5460.799805
"2005-11-08" 5460.799805 5481.700195 5451.100098 5460.899902 2018214800 5460.899902
"2005-11-09" 5460.899902 5469.399902 5439 5439.799805 2028756800 5439.799805
"2005-11-10" 5439.799805 5463.899902 5423.5 5423.5 1913038800 5423.5
"2005-11-11" 5423.5 5468.799805 5423.5 5465.100098 1414966700 5465.100098
"2005-11-14" 5465.100098 5485.899902 5455.600098 5470 1351877000 5470
"2005-11-15" 5470 5470 5424.600098 5439.600098 1464457100 5439.600098
"2005-11-16" 5439.600098 5442.200195 5391.700195 5430 2145482400 5430
"2005-11-17" 5430 5480.100098 5430 5460 2141827000 5460
"2005-11-18" 5460 5531.600098 5460 5498.899902 2107217200 5498.899902
"2005-11-21" 5498.899902 5509.399902 5486.200195 5497.899902 1906248600 5497.899902
"2005-11-22" 5497.899902 5522.399902 5497.899902 5517.200195 1768455000 5517.200195
"2005-11-23" 5517.200195 5532.700195 5507.100098 5531.700195 1757547400 5531.700195
"2005-11-24" 5531.700195 5539 5499.5 5511 1064561200 5511
"2005-11-25" 5511 5531.399902 5511 5523.799805 1145990500 5523.799805
"2005-11-28" 5523.799805 5554.899902 5477.399902 5477.399902 1409592300 5477.399902
"2005-11-29" 5477.399902 5507.399902 5451.299805 5491 1730034400 5491
"2005-11-30" 5491 5491 5423.200195 5423.200195 2009468400 5423.200195
"2005-12-01" 5423.200195 5494.700195 5423.200195 5486.100098 1933252600 5486.100098
"2005-12-02" 5486.100098 5528.100098 5485 5528.100098 1977349200 5528.100098
"2005-12-05" 5528.100098 5532.5 5498.299805 5510.399902 1788173600 5510.399902
"2005-12-06" 5510.399902 5546.899902 5505.899902 5538.799805 1979354600 5538.799805
"2005-12-07" 5538.799805 5574 5518.399902 5528.799805 2078176000 5528.799805
"2005-12-08" 5528.799805 5531.899902 5492.799805 5531.100098 1892734000 5531.100098
"2005-12-09" 5531.100098 5531.100098 5504.399902 5517.399902 1688743200 5517.399902
"2005-12-12" 5517.399902 5548.799805 5494.200195 5501.5 1221761300 5501.5
"2005-12-13" 5501.5 5527.200195 5499.200195 5507.200195 1840249200 5507.200195
"2005-12-14" 5507.200195 5525 5503.5 5521.100098 1465838600 5521.100098
"2005-12-15" 5521.100098 5530.200195 5489.299805 5495.299805 1852742400 5495.299805
"2005-12-16" 5495.299805 5552.600098 5495.299805 5531.600098 2140549600 5531.600098
"2005-12-19" 5531.600098 5548.399902 5525.700195 5539.799805 1225682300 5539.799805
"2005-12-20" 5539.799805 5552.200195 5524.700195 5547.899902 1606969500 5547.899902
"2005-12-21" 5547.899902 5590.200195 5547.899902 5587.399902 1344223700 5587.399902
"2005-12-22" 5587.399902 5599.299805 5584.799805 5597 1069350000 5597
"2005-12-23" 5597 5608.200195 5588 5595.5 307762200 5595.5
"2005-12-28" 5595.399902 5622.799805 5591.899902 5622.799805 688900200 5622.799805
"2005-12-29" 5622.799805 5647.200195 5622.799805 5638.299805 504948700 5638.299805
"2005-12-30" 5638.299805 5640 5596.799805 5618.799805 329951900 5618.799805
"2006-01-03" 5618.799805 5682.200195 5618.799805 5681.5 1838004800 5681.5
"2006-01-04" 5681.5 5716.399902 5681.5 5714.600098 2005345200 5714.600098
"2006-01-05" 5714.600098 5722.399902 5686.399902 5691.200195 1862546800 5691.200195
"2006-01-06" 5691.200195 5731.799805 5691.200195 5731.799805 1894952000 5731.799805
"2006-01-09" 5731.799805 5750.299805 5725.899902 5731.5 1690826400 5731.5
"2006-01-10" 5731.5 5731.5 5686.100098 5688.799805 1799942000 5688.799805
"2006-01-11" 5688.799805 5731.5 5688.799805 5731.5 1606590000 5731.5
"2006-01-12" 5731.5 5744.600098 5724.899902 5735.200195 2119264000 5735.200195
"2006-01-13" 5735.100098 5735.100098 5690.899902 5711 1641089500 5711
"2006-01-16" 5711 5740.200195 5707.200195 5740.200195 1259420800 5740.200195
"2006-01-17" 5740.200195 5740.200195 5693.100098 5699 1902898800 5699
"2006-01-18" 5699 5699 5634.799805 5663.700195 1849631600 5663.700195
"2006-01-19" 5663.700195 5710 5663.700195 5693.200195 2052263600 5693.200195
"2006-01-20" 5693.200195 5729.799805 5666.5 5672.399902 2131625600 5672.399902
"2006-01-23" 5672.399902 5672.399902 5625 5660.899902 1658293500 5660.899902
"2006-01-24" 5660.899902 5679 5630.399902 5633.799805 2113319400 5633.799805
"2006-01-25" 5633.799805 5704.399902 5633.799805 5704.399902 1993671000 5704.399902
"2006-01-26" 5704.399902 5744 5698.5 5722.600098 2141266800 5722.600098
"2006-01-27" 5722.600098 5788.200195 5722.600098 5786.799805 2039447600 5786.799805
"2006-01-30" 5786.799805 5796.100098 5772.700195 5779.799805 1414552500 5779.799805
"2006-01-31" 5779.799805 5792.5 5760.299805 5760.299805 2143521000 5760.299805
"2006-02-01" 5760.299805 5816 5746.200195 5801.600098 2144570600 5801.600098
"2006-02-02" 5801.600098 5811.799805 5743 5747.299805 1969274000 5747.299805
"2006-02-03" 5747.299805 5766.700195 5728.200195 5759.299805 1728166400 5759.299805
"2006-02-06" 5759.299805 5790.399902 5759.299805 5772.399902 1681635200 5772.399902
"2006-02-07" 5772.399902 5781.299805 5734.700195 5746.799805 2042239200 5746.799805
"2006-02-08" 5746.799805 5746.799805 5681.899902 5725.100098 2141978800 5725.100098
"2006-02-09" 5725.100098 5808.899902 5725.100098 5808.799805 2138982600 5808.799805
"2006-02-10" 5808.700195 5808.700195 5764.100098 5764.100098 2058495200 5764.100098
"2006-02-13" 5764.100098 5793.5 5760.299805 5793.5 1369455700 5793.5
"2006-02-14" 5793.5 5828.600098 5773.700195 5792.299805 1706179600 5792.299805
"2006-02-15" 5792.299805 5814.5 5780.899902 5791.5 1844068000 5791.5
"2006-02-16" 5791.5 5828.899902 5791.5 5828.899902 1895566400 5828.899902
"2006-02-17" 5828.899902 5863.299805 5822.399902 5846.200195 1741254400 5846.200195
"2006-02-20" 5846.200195 5866.700195 5839.399902 5863 1094531500 5863
"2006-02-21" 5863 5888 5856.899902 5857.700195 1676916800 5857.700195
"2006-02-22" 5857.700195 5877.600098 5836.799805 5872.399902 1842925400 5872.399902
"2006-02-23" 5872.399902 5878.799805 5829.399902 5836 2099116600 5836
"2006-02-24" 5836 5864 5836 5860.5 2014904800 5860.5
"2006-02-27" 5860.5 5893.299805 5860.5 5875.899902 2036067200 5875.899902
"2006-02-28" 5875.899902 5877.399902 5788.700195 5791.5 2134114600 5791.5
"2006-03-01" 5791.5 5844.100098 5783.899902 5844.100098 1990319600 5844.100098
"2006-03-02" 5844.100098 5880 5803.700195 5833 1917206000 5833
"2006-03-03" 5833 5864 5803.799805 5858.700195 2066401800 5858.700195
"2006-03-06" 5858.700195 5924.5 5858.700195 5897.799805 2147444000 5897.799805
"2006-03-07" 5897.799805 5897.799805 5830.700195 5857.399902 1935777600 5857.399902
"2006-03-08" 5857.399902 5857.600098 5790.899902 5812.899902 1915545600 5812.899902
"2006-03-09" 5812.899902 5857.100098 5812.899902 5855.899902 1640072900 5855.899902
"2006-03-10" 5855.899902 5909.100098 5838.200195 5907.899902 1720750400 5907.899902
"2006-03-13" 5907.899902 5959.899902 5907.899902 5952.799805 2085598400 5952.799805
"2006-03-14" 5952.799805 5978.600098 5940.700195 5950.600098 1998671200 5950.600098
"2006-03-15" 5950.600098 5980.5 5950.600098 5965.100098 1859456400 5965.100098
"2006-03-16" 5965.100098 5995.200195 5951 5993.299805 2146858000 5993.299805
"2006-03-17" 5993.200195 6044 5992.799805 5999.399902 2147369000 5999.399902
"2006-03-20" 5999.399902 6039.100098 5986.899902 5991.700195 1881072000 5991.700195
"2006-03-21" 5991.700195 5992.899902 5956.700195 5991.299805 1771106200 5991.299805
"2006-03-22" 5991.299805 6012.600098 5957.799805 6007.5 2144835400 6007.5
"2006-03-23" 6007.5 6029.399902 5974.799805 5990.100098 2137408800 5990.100098
"2006-03-24" 5990.100098 6037.899902 5990.100098 6036.299805 2097466800 6036.299805
"2006-03-27" 6036.299805 6047 5971.399902 5972.200195 1526643600 5972.200195
"2006-03-28" 5972.200195 6004.299805 5929.700195 5935.700195 2137043200 5935.700195
"2006-03-29" 5935.700195 5979.700195 5927.200195 5959.200195 1742429200 5959.200195
"2006-03-30" 5959.200195 6036 5959.200195 6015.299805 1496758100 6015.299805
"2006-03-31" 6015.200195 6019.200195 5961.399902 5964.600098 1650124600 5964.600098
"2006-04-03" 5964.600098 6033.5 5964.600098 6024.299805 1488772300 6024.299805
"2006-04-04" 6024.299805 6024.299805 5984.299805 6004.700195 1622348400 6004.700195
"2006-04-05" 6004.700195 6047.5 5983.5 6044.100098 2111723800 6044.100098
"2006-04-06" 6044.100098 6073.299805 6037.600098 6045.700195 1830574800 6045.700195
"2006-04-07" 6045.700195 6074.200195 6020.600098 6026.100098 1984025400 6026.100098
"2006-04-10" 6026.100098 6067 6024.299805 6067 1716789600 6067
"2006-04-11" 6067 6092.5 6012.899902 6016.5 2013240400 6016.5
"2006-04-12" 6016.5 6020 5974.5 6000.799805 1851945400 6000.799805
"2006-04-13" 6000.799805 6033.700195 5987.200195 6029.399902 1300431500 6029.399902
"2006-04-18" 6029.399902 6056.100098 6026.100098 6044.100098 1389246900 6044.100098
"2006-04-19" 6044.100098 6100.600098 6044.100098 6089.799805 1703340800 6089.799805
"2006-04-20" 6089.799805 6113.399902 6074.200195 6081.399902 2029861600 6081.399902
"2006-04-21" 6081.399902 6137.100098 6077.899902 6132.700195 1553597300 6132.700195
"2006-04-24" 6132.700195 6136.5 6098.700195 6098.700195 1338013400 6098.700195
"2006-04-25" 6098.700195 6128.799805 6084.600098 6086.600098 1581336500 6086.600098
"2006-04-26" 6086.600098 6126.5 6086.600098 6104.299805 1650185400 6104.299805
"2006-04-27" 6104.299805 6104.600098 6026.200195 6060 1966010000 6060
"2006-04-28" 6060 6060 6023.100098 6023.100098 1644294900 6023.100098
"2006-05-02" 6023.100098 6090.700195 6022.299805 6082.100098 1657637700 6082.100098
"2006-05-03" 6082.100098 6100 6008.700195 6010 1886399600 6010
"2006-05-04" 6010 6045.799805 6001.100098 6036.899902 1687069600 6036.899902
"2006-05-05" 6036.899902 6093.100098 6033.899902 6091.700195 1852648000 6091.700195
"2006-05-08" 6091.700195 6133.5 6058.799805 6067.100098 1607859400 6067.100098
"2006-05-09" 6067.100098 6109.700195 6054.600098 6105.600098 2064291600 6105.600098
"2006-05-10" 6105.600098 6110 6079.600098 6083.399902 1940756400 6083.399902
"2006-05-11" 6083.399902 6114.5 6039.899902 6042 1600703500 6042
"2006-05-12" 6042 6042 5912.100098 5912.100098 1697671400 5912.100098
"2006-05-15" 5912.100098 5912.100098 5755.399902 5841.299805 1991604000 5841.299805
"2006-05-16" 5841.299805 5883.200195 5807.100098 5846.200195 2138429200 5846.200195
"2006-05-17" 5846.200195 5871.600098 5675.5 5675.5 2145492400 5675.5
"2006-05-18" 5675.5 5719.700195 5618.700195 5671.600098 2143472800 5671.600098
"2006-05-19" 5671.600098 5715 5645.399902 5657.399902 1777461200 5657.399902
"2006-05-22" 5657.399902 5657.399902 5510.5 5532.700195 2031642400 5532.700195
"2006-05-23" 5532.700195 5705.899902 5532.700195 5678.700195 2147208800 5678.700195
"2006-05-24" 5678.700195 5678.700195 5563.5 5587.100098 2146770400 5587.100098
"2006-05-25" 5587.100098 5677.700195 5562 5677.700195 1760626800 5677.700195
"2006-05-26" 5677.700195 5791 5677.700195 5791 1627196900 5791
"2006-05-30" 5791 5793.600098 5643.299805 5652 2026626400 5652
"2006-05-31" 5652 5743.799805 5591.5 5723.799805 2119922000 5723.799805
"2006-06-01" 5723.799805 5754.799805 5680.600098 5749.700195 1833351400 5749.700195
"2006-06-02" 5749.700195 5802.899902 5745.700195 5764.600098 1669869800 5764.600098
"2006-06-05" 5764.600098 5789.799805 5738.899902 5762.100098 1072108200 5762.100098
"2006-06-06" 5762.100098 5762.100098 5656.600098 5669.799805 1883561800 5669.799805
"2006-06-07" 5669.799805 5720.600098 5638.5 5706.299805 1885561200 5706.299805
"2006-06-08" 5706.299805 5706.299805 5562.899902 5562.899902 2135136000 5562.899902
"2006-06-09" 5562.899902 5673.600098 5562.899902 5655.200195 1801661400 5655.200195
"2006-06-12" 5655.200195 5666.299805 5612.299805 5620.899902 1463611100 5620.899902
"2006-06-13" 5620.899902 5620.899902 5467.399902 5519.600098 2146786800 5519.600098
"2006-06-14" 5519.600098 5544.399902 5475.600098 5506.799805 1860632800 5506.799805
"2006-06-15" 5506.799805 5636.799805 5506.799805 5619.299805 1917016000 5619.299805
"2006-06-16" 5619.299805 5701.5 5594.299805 5597.399902 2134808800 5597.399902
"2006-06-19" 5597.399902 5665.700195 5597.399902 5626.100098 1153580500 5626.100098
"2006-06-20" 5626.100098 5658.200195 5585 5658.200195 1352420400 5658.200195
"2006-06-21" 5658.200195 5673.5 5610.799805 5665 1642751600 5665
"2006-06-22" 5665 5736.799805 5657.200195 5684.100098 1611284700 5684.100098
"2006-06-23" 5684.100098 5716.700195 5667.799805 5692.100098 1145495400 5692.100098
"2006-06-26" 5692.100098 5716.5 5677.5 5681.200195 1614543600 5681.200195
"2006-06-27" 5681.200195 5729.799805 5650 5652.299805 1337754600 5652.299805
"2006-06-28" 5652.299805 5702.899902 5633.799805 5678.600098 1267809200 5678.600098
"2006-06-29" 5678.600098 5791.700195 5678.600098 5791.5 1502990800 5791.5
"2006-06-30" 5791.5 5865.700195 5791.5 5833.399902 1583755700 5833.399902
"2006-07-03" 5833.399902 5884.399902 5833.399902 5884.399902 1194578600 5884.399902
"2006-07-04" 5884.399902 5884.5 5848.299805 5883.5 863784800 5883.5
"2006-07-05" 5883.5 5883.5 5815.700195 5826.700195 1138260700 5826.700195
"2006-07-06" 5826.700195 5897.100098 5826.700195 5890 1312357700 5890
"2006-07-07" 5890 5908.5 5858.399902 5888.899902 1424761300 5888.899902
"2006-07-10" 5888.899902 5901 5856.5 5896.899902 880029700 5896.899902
"2006-07-11" 5896.899902 5896.899902 5844 5857.299805 1162635600 5857.299805
"2006-07-12" 5857.299805 5899.299805 5842.700195 5860.600098 1212976000 5860.600098
"2006-07-13" 5860.600098 5860.600098 5751.899902 5765 1515312800 5765
"2006-07-14" 5765 5765 5707.600098 5707.600098 1305352000 5707.600098
"2006-07-17" 5707.600098 5721.100098 5654.600098 5701 1366791300 5701
"2006-07-18" 5701 5712.600098 5658.299805 5681.700195 1439567000 5681.700195
"2006-07-19" 5681.700195 5785.299805 5680.799805 5778 1665784300 5778
"2006-07-20" 5778 5819.700195 5756.399902 5770.899902 1308633800 5770.899902
"2006-07-21" 5770.899902 5770.899902 5700.700195 5719.700195 1594082200 5719.700195
"2006-07-24" 5719.700195 5835.200195 5719.700195 5833.899902 1298199500 5833.899902
"2006-07-25" 5833.899902 5872.799805 5825.799805 5851.200195 1547468300 5851.200195
"2006-07-26" 5851.200195 5878.700195 5851.200195 5877.100098 1720193800 5877.100098
"2006-07-27" 5877.100098 5936.799805 5877.100098 5929.5 1583646500 5929.5
"2006-07-28" 5929.5 5982.5 5904.700195 5974.899902 1401927100 5974.899902
"2006-07-31" 5974.899902 5977.200195 5928.299805 5928.299805 1272181900 5928.299805
"2006-08-01" 5928.299805 5949.799805 5867.399902 5880.799805 1278757500 5880.799805
"2006-08-02" 5880.799805 5932.100098 5880.799805 5932.100098 1329175600 5932.100098
"2006-08-03" 5932.100098 5940.700195 5827.100098 5838.399902 1803150800 5838.399902
"2006-08-04" 5838.399902 5893.299805 5836.5 5889.399902 1497892100 5889.399902
"2006-08-07" 5889.399902 5889.399902 5820.899902 5828.799805 945153100 5828.799805
"2006-08-08" 5828.799805 5866.600098 5818.100098 5818.100098 1551879300 5818.100098
"2006-08-09" 5818.100098 5865.899902 5778.200195 5860.5 1440463500 5860.5
"2006-08-10" 5860.5 5860.5 5752.600098 5823.399902 1763427200 5823.399902
"2006-08-11" 5823.399902 5848.200195 5797 5820.100098 1397317200 5820.100098
"2006-08-14" 5820.100098 5870.899902 5820.100098 5870.899902 1029687400 5870.899902
"2006-08-15" 5870.899902 5903.200195 5845 5897.899902 1340987100 5897.899902
"2006-08-16" 5897.899902 5902.799805 5848.700195 5896.600098 1734087000 5896.600098
"2006-08-17" 5896.600098 5915 5888.799805 5900.399902 1391457700 5900.399902
"2006-08-18" 5900.399902 5932.5 5900.200195 5903.399902 1492403700 5903.399902
"2006-08-21" 5903.399902 5936.600098 5883.799805 5915.200195 978830000 5915.200195
"2006-08-22" 5915.200195 5939.200195 5878.399902 5902.600098 1154758400 5902.600098
"2006-08-23" 5902.600098 5906.299805 5853.799805 5860 1165203300 5860
"2006-08-24" 5860 5892.299805 5832.5 5869.100098 1211904500 5869.100098
"2006-08-25" 5869.100098 5893.600098 5858.600098 5878.600098 1044447700 5878.600098
"2006-08-29" 5878.600098 5921.299805 5878.600098 5888.299805 1366248600 5888.299805
"2006-08-30" 5888.299805 5945.299805 5888.200195 5929.299805 1477304600 5929.299805
"2006-08-31" 5929.299805 5937 5895 5906.100098 1386764600 5906.100098
"2006-09-01" 5906.100098 5967.700195 5906.100098 5949.200195 1146154600 5949.200195
"2006-09-04" 5949.100098 5986.600098 5947.700195 5986.600098 992682900 5986.600098
"2006-09-05" 5986.600098 5991.200195 5956.299805 5981.700195 1190046000 5981.700195
"2006-09-06" 5981.700195 5981.700195 5926.200195 5929.299805 1270011300 5929.299805
"2006-09-07" 5929.299805 5929.299805 5853.299805 5858.100098 1574375300 5858.100098
"2006-09-08" 5858.100098 5899 5858.100098 5879.299805 1015430000 5879.299805
"2006-09-11" 5879.299805 5879.299805 5820 5850.799805 1089823300 5850.799805
"2006-09-12" 5850.799805 5896.899902 5824.200195 5895.5 1864798800 5895.5
"2006-09-13" 5895.5 5913.399902 5874.5 5892.200195 1867392000 5892.200195
"2006-09-14" 5892.200195 5943.700195 5869 5877.200195 1798578000 5877.200195
"2006-09-15" 5877.200195 5899.200195 5864.799805 5877 2071064400 5877
"2006-09-18" 5877 5911.899902 5870.399902 5890.299805 1211359100 5890.299805
"2006-09-19" 5890.200195 5897.399902 5831.799805 5831.799805 1436161700 5831.799805
"2006-09-20" 5831.799805 5880.799805 5820.899902 5866.200195 1828956400 5866.200195
"2006-09-21" 5866.200195 5898.100098 5848.5 5896.700195 1846888600 5896.700195
"2006-09-22" 5896.700195 5896.700195 5820.399902 5822.299805 1246627100 5822.299805
"2006-09-25" 5822.299805 5847 5774.5 5798.299805 1770395800 5798.299805
"2006-09-26" 5798.299805 5879.200195 5798.299805 5873.600098 1651896800 5873.600098
"2006-09-27" 5873.600098 5942.200195 5872.799805 5930.100098 1883803200 5930.100098
"2006-09-28" 5930.100098 5978.799805 5930.100098 5971.299805 1469060200 5971.299805
"2006-09-29" 5971.299805 6002.899902 5950.100098 5960.799805 1618783200 5960.799805
"2006-10-02" 5960.799805 5985.5 5950.899902 5957.799805 1628546600 5957.799805
"2006-10-03" 5957.799805 5957.799805 5897.299805 5937.100098 1939007600 5937.100098
"2006-10-04" 5937.100098 5969.100098 5921.5 5966.5 2142754800 5966.5
"2006-10-05" 5966.5 6016.700195 5966.5 6004.5 2145351200 6004.5
"2006-10-06" 6004.5 6014.299805 5978.100098 6001.200195 1628449200 6001.200195
"2006-10-09" 6001.200195 6044.5 5994.799805 6030.899902 1338778200 6030.899902
"2006-10-10" 6030.899902 6076.299805 6030.200195 6072.700195 2058972000 6072.700195
"2006-10-11" 6072.700195 6081.899902 6044.700195 6073.5 1672596800 6073.5
"2006-10-12" 6073.5 6121.700195 6069 6121.299805 1338882700 6121.299805
"2006-10-13" 6121.299805 6170.5 6105.299805 6157.299805 1451175900 6157.299805
"2006-10-16" 6157.299805 6184.299805 6149.299805 6172.399902 1285792500 6172.399902
"2006-10-17" 6172.399902 6174.700195 6105.799805 6108.600098 1485665700 6108.600098
"2006-10-18" 6108.600098 6166.799805 6108.600098 6150.399902 1750406000 6150.399902
"2006-10-19" 6150.399902 6183.5 6113.100098 6156 1303207200 6156
"2006-10-20" 6156 6199.799805 6134.299805 6155.200195 1450615600 6155.200195
"2006-10-23" 6155.200195 6181.100098 6129.100098 6166.100098 1061220900 6166.100098
"2006-10-24" 6166.100098 6186.899902 6161.299805 6182.5 1238923300 6182.5
"2006-10-25" 6182.5 6216.100098 6178.799805 6214.600098 1354486900 6214.600098
"2006-10-26" 6214.600098 6244.600098 6179.700195 6184.799805 1738351800 6184.799805
"2006-10-27" 6184.799805 6206 6132.700195 6160.899902 1589175600 6160.899902
"2006-10-30" 6160.899902 6160.899902 6112.899902 6126.799805 1366361100 6126.799805
"2006-10-31" 6126.799805 6149.899902 6110.899902 6129.200195 1788183600 6129.200195
"2006-11-01" 6129.200195 6180.700195 6129.200195 6149.600098 1631932600 6149.600098
"2006-11-02" 6149.600098 6172 6112.899902 6149.299805 1818387200 6149.299805
"2006-11-03" 6149.299805 6177.299805 6134 6148.100098 1377065200 6148.100098
"2006-11-06" 6148.100098 6224.5 6146.5 6224.5 1139977900 6224.5
"2006-11-07" 6224.5 6244.5 6219.700195 6244 1341969500 6244
"2006-11-08" 6244 6244 6205.700195 6239 1555121300 6239
"2006-11-09" 6239 6250.399902 6205.100098 6231.5 1941091600 6231.5
"2006-11-10" 6231.5 6233.100098 6198.600098 6208.399902 1540927100 6208.399902
"2006-11-13" 6208.399902 6239.799805 6171.899902 6194.200195 1466749900 6194.200195
"2006-11-14" 6194.200195 6223.899902 6167.299805 6186.600098 1724141600 6186.600098
"2006-11-15" 6186.600098 6229.799805 6186.600098 6229.799805 1709608400 6229.799805
"2006-11-16" 6229.799805 6256.799805 6212.100098 6254.899902 1756639200 6254.899902
"2006-11-17" 6254.899902 6254.899902 6178.899902 6192 1553258000 6192
"2006-11-20" 6192 6218.899902 6148.299805 6204.5 1583123300 6204.5
"2006-11-21" 6204.5 6228.399902 6199.700195 6202.600098 1665306000 6202.600098
"2006-11-22" 6202.600098 6233.100098 6146.299805 6160.299805 1928778200 6160.299805
"2006-11-23" 6160.299805 6181.700195 6115.100098 6140 1257256100 6140
"2006-11-24" 6140 6140 6068.100098 6122.100098 1335559900 6122.100098
"2006-11-27" 6122.100098 6129.5 6050.100098 6050.100098 1663486900 6050.100098
"2006-11-28" 6050.100098 6062.799805 6011.799805 6025.899902 1907684800 6025.899902
"2006-11-29" 6025.899902 6098.600098 6025.899902 6084.399902 1725779600 6084.399902
"2006-11-30" 6084.399902 6108.899902 6043.899902 6048.899902 1785469200 6048.899902
"2006-12-01" 6048.799805 6087.399902 5985.200195 6021.5 1805651400 6021.5
"2006-12-04" 6021.5 6058.100098 6019.399902 6050.399902 1286179600 6050.399902
"2006-12-05" 6050.399902 6097.399902 6047.100098 6086.399902 1747636800 6086.399902
"2006-12-06" 6086.399902 6105.700195 6068.100098 6090.399902 1657440800 6090.399902
"2006-12-07" 6090.299805 6145.299805 6082.799805 6131.5 1715884800 6131.5
"2006-12-08" 6131.5 6157.100098 6106.600098 6152.399902 1632000400 6152.399902
"2006-12-11" 6152.399902 6187 6147.100098 6159.799805 1405243200 6159.799805
"2006-12-12" 6159.799805 6164.799805 6137.799805 6156.399902 1653482500 6156.399902
"2006-12-13" 6156.399902 6196.600098 6149.399902 6192.5 1783763000 6192.5
"2006-12-14" 6192.5 6230.600098 6192.5 6228 1484147000 6228
"2006-12-15" 6228 6271.399902 6228 6260 2140440800 6260
"2006-12-18" 6260 6269.100098 6240.100098 6247.399902 1254247400 6247.399902
"2006-12-19" 6247.399902 6247.399902 6192 6204 1408300800 6204
"2006-12-20" 6203.899902 6240.100098 6197.899902 6198.600098 1203981100 6198.600098
"2006-12-21" 6198.600098 6203.5 6171.200195 6183.700195 1068612200 6183.700195
"2006-12-22" 6183.700195 6191.100098 6175.5 6190 475781200 6190
"2006-12-27" 6190 6248.100098 6190 6245.200195 606891500 6245.200195
"2006-12-28" 6245.200195 6258.700195 6232.299805 6241 512698500 6241
"2006-12-29" 6240.899902 6245.200195 6207.600098 6220.799805 561961400 6220.799805
"2007-01-02" 6220.799805 6312.5 6220.799805 6310.899902 1074946500 6310.899902
"2007-01-03" 6310.899902 6322 6296 6319 1606892700 6319
"2007-01-04" 6319 6319 6261 6287 1902875600 6287
"2007-01-05" 6287 6287 6220.100098 6220.100098 1622439300 6220.100098
"2007-01-08" 6220.100098 6246 6187 6194.200195 1326700900 6194.200195
"2007-01-09" 6194.200195 6218.5 6190.399902 6196.100098 2143699600 6196.100098
"2007-01-10" 6196.100098 6196.100098 6142 6160.700195 1881991200 6160.700195
"2007-01-11" 6160.700195 6233.100098 6130.200195 6230.100098 2147062400 6230.100098
"2007-01-12" 6230.100098 6247.600098 6204.299805 6239 1899868200 6239
"2007-01-15" 6239 6279.700195 6239 6263.5 1143653000 6263.5
"2007-01-16" 6263.5 6266.399902 6206.399902 6215.700195 1613624300 6215.700195
"2007-01-17" 6215.700195 6227 6163.5 6204.5 1854154400 6204.5
"2007-01-18" 6204.5 6257.200195 6204.5 6210.299805 1867057600 6210.299805
"2007-01-19" 6210.299805 6243.299805 6178 6237.200195 1463593800 6237.200195
"2007-01-22" 6237.200195 6270.899902 6215.799805 6218.399902 1491780900 6218.399902
"2007-01-23" 6218.399902 6240.700195 6189.200195 6227.600098 1502967500 6227.600098
"2007-01-24" 6227.600098 6320.899902 6227.600098 6314.799805 1875850400 6314.799805
"2007-01-25" 6314.799805 6335.100098 6262.100098 6269.299805 1785913600 6269.299805
"2007-01-26" 6269.299805 6271.399902 6226.399902 6228 1577128400 6228
"2007-01-29" 6228 6253.700195 6216 6239.899902 1514653900 6239.899902
"2007-01-30" 6239.899902 6250.100098 6212.5 6242 1465861700 6242
"2007-01-31" 6242 6257.299805 6197.5 6203.100098 2141167600 6203.100098
"2007-02-01" 6203.100098 6300.299805 6203.100098 6282.200195 2143964400 6282.200195
"2007-02-02" 6282.200195 6329 6282.200195 6310.899902 2146065200 6310.899902
"2007-02-05" 6310.899902 6328.899902 6294.700195 6317.899902 1300078700 6317.899902
"2007-02-06" 6317.899902 6369.700195 6317.899902 6346.299805 1863241800 6346.299805
"2007-02-07" 6346.299805 6379.799805 6338.200195 6369.5 1841128800 6369.5
"2007-02-08" 6369.5 6375 6330.100098 6346.399902 1721451200 6346.399902
"2007-02-09" 6346.399902 6395.399902 6346.399902 6382.799805 1546436100 6382.799805
"2007-02-12" 6382.799805 6383.100098 6344.700195 6353.5 1494282000 6353.5
"2007-02-13" 6353.5 6381.799805 6353.5 6381.799805 1416286800 6381.799805
"2007-02-14" 6381.799805 6421.200195 6378.600098 6421.200195 1511242500 6421.200195
"2007-02-15" 6421.200195 6435.299805 6397.200195 6433.299805 1416697700 6433.299805
"2007-02-16" 6433.299805 6439.200195 6407.299805 6419.5 1382320900 6419.5
"2007-02-19" 6419.5 6451.399902 6419.5 6444.399902 924726800 6444.399902
"2007-02-20" 6444.399902 6448.100098 6392.399902 6412.299805 1556580600 6412.299805
"2007-02-21" 6412.299805 6430.399902 6352.100098 6357.100098 1769971200 6357.100098
"2007-02-22" 6357.100098 6416 6357.100098 6380.899902 1757669400 6380.899902
"2007-02-23" 6380.899902 6401.5 6357.100098 6401.5 1661409900 6401.5
"2007-02-26" 6401.5 6446.799805 6401.5 6434.700195 1468711800 6434.700195
"2007-02-27" 6434.700195 6434.700195 6270.5 6286.100098 2044216200 6286.100098
"2007-02-28" 6286.100098 6286.100098 6166.200195 6171.5 2147045000 6171.5
"2007-03-01" 6171.5 6230.700195 6038.899902 6116 2147378200 6116
"2007-03-02" 6116 6164.399902 6085.600098 6116.200195 1923026800 6116.200195
"2007-03-05" 6116.200195 6116.200195 5989.600098 6058.700195 1913736400 6058.700195
"2007-03-06" 6058.700195 6138.5 6058.700195 6138.5 2123083000 6138.5
"2007-03-07" 6138.5 6167.600098 6106.100098 6156.5 1669634400 6156.5
"2007-03-08" 6156.5 6233.100098 6156.5 6227.700195 1542604000 6227.700195
"2007-03-09" 6227.700195 6255.799805 6190.299805 6245.200195 1660715100 6245.200195
"2007-03-12" 6245.200195 6276.299805 6219.299805 6233.299805 1355450300 6233.299805
"2007-03-13" 6233.299805 6240.700195 6161.200195 6161.200195 1595964400 6161.200195
"2007-03-14" 6161.200195 6161.200195 6000.700195 6000.700195 2147070000 6000.700195
"2007-03-15" 6000.700195 6133.200195 6000.700195 6133.200195 2137773200 6133.200195
"2007-03-16" 6133.200195 6142.200195 6094.700195 6130.600098 2116076000 6130.600098
"2007-03-19" 6130.600098 6200.600098 6130.600098 6189.399902 1827203200 6189.399902
"2007-03-20" 6189.399902 6220.299805 6159.399902 6220.299805 2146044200 6220.299805
"2007-03-21" 6220.299805 6287.5 6207.700195 6256.799805 1776058600 6256.799805
"2007-03-22" 6256.799805 6342.100098 6256.799805 6318 2143518000 6318
"2007-03-23" 6318 6350.399902 6296.600098 6339.399902 2052956800 6339.399902
"2007-03-26" 6339.399902 6355.299805 6274.100098 6291.899902 1766095600 6291.899902
"2007-03-27" 6291.899902 6337.700195 6276.799805 6292.600098 1549551300 6292.600098
"2007-03-28" 6292.600098 6304.899902 6250.100098 6267.200195 1582559800 6267.200195
"2007-03-29" 6267.200195 6334.700195 6267.200195 6324.200195 1534047800 6324.200195
"2007-03-30" 6324.200195 6330 6291.100098 6308 1952043600 6308
"2007-04-02" 6308 6342.200195 6293.899902 6315.5 1360638200 6315.5
"2007-04-03" 6315.5 6366.100098 6315.5 6366.100098 1816500000 6366.100098
"2007-04-04" 6366.100098 6380.5 6345.899902 6364.700195 1749293600 6364.700195
"2007-04-05" 6364.700195 6398.700195 6350.299805 6397.299805 1373407200 6397.299805
"2007-04-10" 6397.299805 6431.700195 6394.299805 6417.799805 1604097800 6417.799805
"2007-04-11" 6417.799805 6445.899902 6401.899902 6413.299805 1995616000 6413.299805
"2007-04-12" 6413.299805 6419.600098 6376.399902 6416.399902 1491396600 6416.399902
"2007-04-13" 6416.399902 6462.399902 6416.399902 6462.399902 1515814100 6462.399902
"2007-04-16" 6462.399902 6516.200195 6462.399902 6516.200195 1504428900 6516.200195
"2007-04-17" 6516.200195 6516.200195 6456.399902 6497.799805 1558112200 6497.799805
"2007-04-18" 6497.799805 6497.799805 6440.799805 6449.399902 1490398200 6449.399902
"2007-04-19" 6449.399902 6451.799805 6386.200195 6440.600098 1447222300 6440.600098
"2007-04-20" 6440.600098 6508.899902 6440.600098 6486.799805 2142959200 6486.799805
"2007-04-23" 6486.799805 6504.5 6466.100098 6479.700195 1325337000 6479.700195
"2007-04-24" 6479.700195 6493.100098 6408.399902 6429.5 2082848400 6429.5
"2007-04-25" 6429.5 6479 6429.5 6462 2141341200 6462
"2007-04-26" 6461.899902 6511.100098 6443.700195 6469.399902 1688938000 6469.399902
"2007-04-27" 6469.399902 6469.399902 6410.600098 6418.700195 1877732000 6418.700195
"2007-04-30" 6418.700195 6474.700195 6410.5 6449.200195 1386355100 6449.200195
"2007-05-01" 6449.200195 6449.200195 6395.5 6419.600098 1036351200 6419.600098
"2007-05-02" 6422.100098 6489 6422.100098 6484.5 2017407600 6484.5
"2007-05-03" 6484.5 6542.5 6484.5 6537.799805 1925600400 6537.799805
"2007-05-04" 6537.799805 6614.700195 6537.799805 6603.700195 2099882800 6603.700195
"2007-05-08" 6603.700195 6603.700195 6537.5 6550.399902 1962124000 6550.399902
"2007-05-09" 6550.399902 6592.399902 6529 6549.600098 1948521600 6549.600098
"2007-05-10" 6549.600098 6565.100098 6515 6524.100098 1836226400 6524.100098
"2007-05-11" 6524.100098 6577 6451.899902 6565.700195 2146800800 6565.700195
"2007-05-14" 6565.700195 6596.299805 6530.299805 6555.5 1234021400 6555.5
"2007-05-15" 6555.5 6579 6532.899902 6568.700195 2142701600 6568.700195
"2007-05-16" 6568.600098 6578.600098 6539.399902 6559.5 1834993000 6559.5
"2007-05-17" 6559.5 6588.700195 6553.600098 6579.299805 1987515600 6579.299805
"2007-05-18" 6579.299805 6656.299805 6579.100098 6640.899902 1971217200 6640.899902
"2007-05-21" 6640.899902 6675 6619.399902 6636.799805 1562307600 6636.799805
"2007-05-22" 6636.799805 6641.899902 6594.600098 6606.600098 2147420000 6606.600098
"2007-05-23" 6606.600098 6643.799805 6602.5 6616.399902 2142740400 6616.399902
"2007-05-24" 6616.399902 6619.5 6560.5 6565.5 2137269600 6565.5
"2007-05-25" 6565.399902 6575.200195 6532.5 6570.600098 1649747200 6570.600098
"2007-05-29" 6570.5 6613.399902 6570.5 6606.5 2146616000 6606.5
"2007-05-30" 6606.5 6606.5 6533.5 6602.100098 2048075600 6602.100098
"2007-05-31" 6602.100098 6650.200195 6602.100098 6621.5 2067952800 6621.5
"2007-06-01" 6621.399902 6676.700195 6621.299805 6676.700195 1746554800 6676.700195
"2007-06-04" 6676.700195 6686.100098 6641.200195 6664.100098 1276511300 6664.100098
"2007-06-05" 6664.100098 6686.600098 6625.700195 6632.799805 1790008800 6632.799805
"2007-06-06" 6632.799805 6636.899902 6511.700195 6522.700195 2034886800 6522.700195
"2007-06-07" 6522.700195 6574.899902 6478 6505.100098 2145944400 6505.100098
"2007-06-08" 6505.100098 6519.399902 6451.399902 6505.100098 2147079600 6505.100098
"2007-06-11" 6505.100098 6567.5 6505.100098 6567.5 1400291100 6567.5
"2007-06-12" 6567.5 6586.600098 6513.700195 6520.5 2009952400 6520.5
"2007-06-13" 6520.399902 6567.299805 6483.600098 6559.600098 1925533200 6559.600098
"2007-06-14" 6559.600098 6654.299805 6559.600098 6649.899902 1889536400 6649.899902
"2007-06-15" 6649.899902 6734.200195 6649.899902 6732.399902 2147134000 6732.399902
"2007-06-18" 6732.399902 6751.299805 6696.799805 6703.5 1300679100 6703.5
"2007-06-19" 6703.5 6721.399902 6650.200195 6650.200195 1713057600 6650.200195
"2007-06-20" 6650.200195 6692.600098 6647.600098 6649.299805 2139497600 6649.299805
"2007-06-21" 6649.299805 6649.299805 6563.899902 6596 2146364000 6596
"2007-06-22" 6596 6612.299805 6562.200195 6567.399902 1591629900 6567.399902
"2007-06-25" 6567.399902 6591.399902 6522.299805 6588.399902 1919506000 6588.399902
"2007-06-26" 6588.399902 6593.5 6539.899902 6559.299805 1988701200 6559.299805
"2007-06-27" 6559.299805 6559.299805 6496.399902 6527.600098 2144116000 6527.600098
"2007-06-28" 6527.600098 6575.5 6527.600098 6571.299805 2141633200 6571.299805
"2007-06-29" 6571.299805 6607.899902 6519.600098 6607.899902 2019138000 6607.899902
"2007-07-02" 6607.899902 6612.799805 6570.5 6590.600098 1617108000 6590.600098
"2007-07-03" 6590.600098 6645.299805 6590.600098 6639.799805 1863055200 6639.799805
"2007-07-04" 6639.799805 6682.899902 6639.799805 6673.100098 1208030200 6673.100098
"2007-07-05" 6673.100098 6691.799805 6625.799805 6635.200195 2094628800 6635.200195
"2007-07-06" 6635.200195 6690.399902 6635.200195 6690.100098 1579720100 6690.100098
"2007-07-09" 6690.100098 6725.899902 6690.100098 6712.700195 1314680100 6712.700195
"2007-07-10" 6712.700195 6734.299805 6620.5 6630.899902 1764305400 6630.899902
"2007-07-11" 6630.899902 6630.899902 6574.200195 6615.100098 1735622400 6615.100098
"2007-07-12" 6615.100098 6697.700195 6594.700195 6697.700195 1791645200 6697.700195
"2007-07-13" 6697.700195 6754.100098 6697.700195 6716.700195 1459319000 6716.700195
"2007-07-16" 6716.700195 6735.799805 6679.200195 6697.700195 1620914300 6697.700195
"2007-07-17" 6697.700195 6698.5 6628.100098 6659.200195 1653158200 6659.200195
"2007-07-18" 6659.100098 6659.100098 6567.100098 6567.100098 1649267200 6567.100098
"2007-07-19" 6567.100098 6658.799805 6567.100098 6640.200195 1929774800 6640.200195
"2007-07-20" 6640.200195 6674.299805 6580 6585.200195 1648459300 6585.200195
"2007-07-23" 6585.200195 6624.399902 6583.5 6624.399902 1450986500 6624.399902
"2007-07-24" 6624.399902 6624.399902 6498.700195 6498.700195 1858650000 6498.700195
"2007-07-25" 6498.700195 6533.600098 6436.700195 6454.299805 1877530000 6454.299805
"2007-07-26" 6454.299805 6474.700195 6251.200195 6251.200195 2146439200 6251.200195
"2007-07-27" 6251.200195 6315.200195 6192.299805 6215.200195 2146488600 6215.200195
"2007-07-30" 6215.200195 6256.5 6186.200195 6206.100098 1964464800 6206.100098
"2007-07-31" 6206.100098 6361.100098 6206.100098 6360.100098 2119510400 6360.100098
"2007-08-01" 6360.100098 6360.100098 6187.200195 6250.600098 2124592400 6250.600098
"2007-08-02" 6250.600098 6319.299805 6250.600098 6300.299805 1864279600 6300.299805
"2007-08-03" 6300.299805 6333.5 6212.200195 6224.299805 1772894000 6224.299805
"2007-08-06" 6224.299805 6245.899902 6161.5 6189.100098 1727996600 6189.100098
"2007-08-07" 6189.100098 6308.799805 6189.100098 6308.799805 1775851600 6308.799805
"2007-08-08" 6308.799805 6406.299805 6308.799805 6393.899902 2102086800 6393.899902
"2007-08-09" 6393.899902 6393.899902 6228 6271.200195 2146899600 6271.200195
"2007-08-10" 6271.200195 6271.200195 6038.299805 6038.299805 2146195400 6038.299805
"2007-08-13" 6038.299805 6237.799805 6038.299805 6219 1990653000 6219
"2007-08-14" 6219 6264.899902 6132.200195 6143.5 1778694000 6143.5
"2007-08-15" 6143.5 6143.5 6041.700195 6109.299805 1773176400 6109.299805
"2007-08-16" 6109.299805 6109.299805 5858.899902 5858.899902 2122855600 5858.899902
"2007-08-17" 5858.899902 6134 5821.700195 6064.200195 2146704800 6064.200195
"2007-08-20" 6064.200195 6163.399902 6064.200195 6078.700195 1481372200 6078.700195
"2007-08-21" 6078.700195 6118.899902 6031.799805 6086.100098 1563512500 6086.100098
"2007-08-22" 6086.100098 6196.600098 6086.100098 6196 1720924400 6196
"2007-08-23" 6196 6287.200195 6194.399902 6196.899902 1710798800 6196.899902
"2007-08-24" 6196.899902 6232.200195 6182.399902 6220.100098 1064108100 6220.100098
"2007-08-28" 6220.100098 6220.100098 6083.899902 6102.200195 1251577000 6102.200195
"2007-08-29" 6102.200195 6137.899902 6056.5 6132.200195 1277810600 6132.200195
"2007-08-30" 6132.200195 6220.799805 6122.5 6212 1527847700 6212
"2007-08-31" 6212 6309.5 6212 6303.299805 1405717500 6303.299805
"2007-09-03" 6303.299805 6334.399902 6303.200195 6315.200195 870994200 6315.200195
"2007-09-04" 6315.200195 6378 6274.899902 6376.799805 1354080200 6376.799805
"2007-09-05" 6376.799805 6390.5 6264.5 6270.700195 1382927400 6270.700195
"2007-09-06" 6270.700195 6327.299805 6217.5 6313.299805 1577759700 6313.299805
"2007-09-07" 6313.299805 6342.700195 6179.100098 6191.200195 1937698000 6191.200195
"2007-09-10" 6191.200195 6232.100098 6123.100098 6134.100098 1358041100 6134.100098
"2007-09-11" 6134.100098 6280.700195 6134.100098 6280.700195 1384826000 6280.700195
"2007-09-12" 6280.700195 6317.100098 6232 6306.200195 1544617400 6306.200195
"2007-09-13" 6306.200195 6374.5 6280.200195 6363.899902 1682212000 6363.899902
"2007-09-14" 6363.899902 6363.899902 6209.100098 6289.299805 2147180800 6289.299805
"2007-09-17" 6289.299805 6289.299805 6168 6182.799805 2013260400 6182.799805
"2007-09-18" 6182.799805 6298.5 6158.799805 6283.299805 2111940000 6283.299805
"2007-09-19" 6283.299805 6512.399902 6283.299805 6460 2145890400 6460
"2007-09-20" 6460 6460 6395.100098 6429 1959086200 6429
"2007-09-21" 6429 6481.600098 6409.899902 6456.700195 2138550800 6456.700195
"2007-09-24" 6456.700195 6494.200195 6437.299805 6465.899902 1788563200 6465.899902
"2007-09-25" 6465.899902 6465.899902 6367 6396.899902 2147378800 6396.899902
"2007-09-26" 6396.899902 6484.399902 6396.899902 6433 1958385000 6433
"2007-09-27" 6433 6508 6433 6486.399902 2081502200 6486.399902
"2007-09-28" 6486.399902 6500.399902 6411.799805 6466.799805 2147359000 6466.799805
"2007-10-01" 6466.799805 6514.5 6419.200195 6506.299805 1668930100 6506.299805
"2007-10-02" 6506.200195 6567 6489.600098 6500.399902 2147328200 6500.399902
"2007-10-03" 6500.399902 6542.799805 6495 6535.200195 2036551400 6535.200195
"2007-10-04" 6535.200195 6593.299805 6507.200195 6547.899902 1930898000 6547.899902
"2007-10-05" 6547.899902 6605.100098 6547.899902 6595.799805 1593592400 6595.799805
"2007-10-08" 6595.799805 6605.600098 6540.899902 6540.899902 1642300600 6540.899902
"2007-10-09" 6540.899902 6625.299805 6527.5 6615.399902 1677935600 6615.399902
"2007-10-10" 6615.399902 6633 6587.700195 6633 1753424400 6633
"2007-10-11" 6633 6730.100098 6633 6724.5 2147272400 6724.5
"2007-10-12" 6724.5 6730.700195 6660 6730.700195 2146771200 6730.700195
"2007-10-15" 6730.700195 6751.700195 6632.100098 6644.5 1745765000 6644.5
"2007-10-16" 6644.5 6644.5 6596.299805 6614.299805 1860730600 6614.299805
"2007-10-17" 6614.299805 6690.5 6594.899902 6677.700195 1975530800 6677.700195
"2007-10-18" 6677.700195 6722 6584.899902 6609.399902 1739688000 6609.399902
"2007-10-19" 6609.399902 6615.799805 6523.600098 6527.899902 1785068800 6527.899902
"2007-10-22" 6527.899902 6527.899902 6413.399902 6459.299805 1579140900 6459.299805
"2007-10-23" 6459.299805 6562.700195 6459.299805 6514 1660006500 6514
"2007-10-24" 6514 6550.899902 6460.899902 6482 1615837000 6482
"2007-10-25" 6482 6587.600098 6482 6576.299805 1950013600 6576.299805
"2007-10-26" 6576.299805 6684.100098 6567.100098 6661.299805 2090591800 6661.299805
"2007-10-29" 6661.299805 6726.899902 6661.299805 6706 1586285000 6706
"2007-10-30" 6706 6706 6653.799805 6659 1465186500 6659
"2007-10-31" 6659 6721.600098 6636.899902 6721.600098 1676734200 6721.600098
"2007-11-01" 6721.600098 6723.700195 6549.700195 6586.100098 1487683600 6586.100098
"2007-11-02" 6586.100098 6586.100098 6483.399902 6530.600098 1699776600 6530.600098
"2007-11-05" 6530.600098 6530.600098 6420.399902 6461.399902 1413277800 6461.399902
"2007-11-06" 6461.399902 6512.100098 6456.399902 6474.899902 1418635300 6474.899902
"2007-11-07" 6474.899902 6519.200195 6381.299805 6385.100098 1154914700 6385.100098
"2007-11-08" 6385.100098 6432.299805 6290.299805 6381.899902 2131191000 6381.899902
"2007-11-09" 6381.899902 6442.899902 6268.899902 6304.899902 1789368000 6304.899902
"2007-11-12" 6304.899902 6365.200195 6268.600098 6337.899902 1481429700 6337.899902
"2007-11-13" 6337.899902 6387.399902 6279.700195 6362.399902 1653336100 6362.399902
"2007-11-14" 6362.399902 6460.799805 6362.399902 6432.100098 1655537300 6432.100098
"2007-11-15" 6432.100098 6465.399902 6335.5 6359.600098 1246655500 6359.600098
"2007-11-16" 6359.600098 6359.600098 6283.899902 6291.200195 1354551400 6291.200195
"2007-11-19" 6291.200195 6331.700195 6120.799805 6120.799805 1375882300 6120.799805
"2007-11-20" 6120.799805 6227.700195 6078.700195 6226.5 1670519200 6226.5
"2007-11-21" 6226.5 6226.5 6041.799805 6070.899902 1450928000 6070.899902
"2007-11-22" 6070.899902 6155.299805 6026.899902 6155.299805 1057454800 6155.299805
"2007-11-23" 6155.299805 6262.100098 6153.600098 6262.100098 1164111300 6262.100098
"2007-11-26" 6262.100098 6307.799805 6180.5 6180.5 1213903300 6180.5
"2007-11-27" 6180.5 6197.100098 6061.799805 6140.700195 1521781000 6140.700195
"2007-11-28" 6140.700195 6307.399902 6109.600098 6306.200195 1556085100 6306.200195
"2007-11-29" 6306.200195 6363.5 6273.399902 6349.100098 1407106200 6349.100098
"2007-11-30" 6349.100098 6455.799805 6334 6432.5 1613249500 6432.5
"2007-12-03" 6432.5 6456.100098 6379.899902 6386.600098 1170902700 6386.600098
"2007-12-04" 6386.600098 6398.200195 6289.299805 6315.200195 1207162500 6315.200195
"2007-12-05" 6315.200195 6493.799805 6315.200195 6493.799805 1330501400 6493.799805
"2007-12-06" 6493.799805 6591.799805 6437.799805 6485.600098 1518034100 6485.600098
"2007-12-07" 6485.600098 6577.799805 6485.600098 6554.899902 1102286000 6554.899902
"2007-12-10" 6554.899902 6596.700195 6523.700195 6565.399902 1022301700 6565.399902
"2007-12-11" 6565.399902 6597.5 6513.399902 6536.899902 969300700 6536.899902
"2007-12-12" 6536.899902 6610.899902 6429.5 6559.799805 1582706000 6559.799805
"2007-12-13" 6559.799805 6559.799805 6364.200195 6364.200195 1406047800 6364.200195
"2007-12-14" 6364.200195 6426.200195 6336.700195 6397 975937300 6397
"2007-12-17" 6397 6397 6264.299805 6277.799805 1137995000 6277.799805
"2007-12-18" 6277.799805 6344.299805 6254.5 6279.299805 1171365900 6279.299805
"2007-12-19" 6279.299805 6319.100098 6251.799805 6284.5 1065834600 6284.5
"2007-12-20" 6284.5 6367.700195 6284.5 6345.600098 1146323000 6345.600098
"2007-12-21" 6345.600098 6451.799805 6345.600098 6434.100098 1557130900 6434.100098
"2007-12-24" 6434.100098 6485.600098 6431.200195 6479.299805 145425700 6479.299805
"2007-12-27" 6479.299805 6504.700195 6468.399902 6497.799805 481185200 6497.799805
"2007-12-28" 6497.799805 6497.799805 6436.799805 6476.899902 419742800 6476.899902
"2007-12-31" 6476.899902 6480.200195 6432.799805 6456.899902 193916500 6456.899902
"2008-01-02" 6456.899902 6512.299805 6402.600098 6416.700195 674073300 6416.700195
"2008-01-03" 6416.700195 6487.799805 6394.600098 6479.399902 932411700 6479.399902
"2008-01-04" 6479.399902 6534.700195 6333.200195 6348.5 1182498500 6348.5
"2008-01-07" 6348.5 6376.5 6275.200195 6335.700195 1298090800 6335.700195
"2008-01-08" 6335.700195 6399.600098 6335.700195 6356.5 1418323100 6356.5
"2008-01-09" 6356.5 6356.5 6241.799805 6272.700195 1823908800 6272.700195
"2008-01-10" 6272.700195 6314.5 6213 6222.700195 1561550500 6222.700195
"2008-01-11" 6222.700195 6251.799805 6147 6202 1584489000 6202
"2008-01-14" 6202 6247.299805 6173 6215.700195 1141689600 6215.700195
"2008-01-15" 6215.700195 6215.700195 6025.600098 6025.600098 1633314500 6025.600098
"2008-01-16" 6025.600098 6031.5 5908.5 5942.899902 1889642400 5942.899902
"2008-01-17" 5942.899902 6028.399902 5895.399902 5902.399902 1696753200 5902.399902
"2008-01-18" 5902.399902 6030.899902 5856.799805 5901.700195 2001710400 5901.700195
"2008-01-21" 5901.700195 5901.700195 5571 5578.200195 2105408800 5578.200195
"2008-01-22" 5578.200195 5764 5338.700195 5740.100098 2146910000 5740.100098
"2008-01-23" 5740.100098 5844.899902 5518.299805 5609.399902 2146010400 5609.399902
"2008-01-24" 5609.299805 5882.299805 5609.299805 5875.799805 2129111200 5875.799805
"2008-01-25" 5875.799805 5973.299805 5848.5 5869 1647164500 5869
"2008-01-28" 5869 5869 5705.100098 5788.899902 1232833300 5788.899902
"2008-01-29" 5788.899902 5885.200195 5788.899902 5885.200195 1144122500 5885.200195
"2008-01-30" 5885.200195 5885.200195 5818.600098 5837.299805 1122769500 5837.299805
"2008-01-31" 5837.299805 5899.5 5689.399902 5879.799805 1888867600 5879.799805
"2008-02-01" 5879.799805 6044.899902 5879.799805 6029.200195 1791034000 6029.200195
"2008-02-04" 6029.200195 6071.299805 6000.200195 6026.200195 1102822400 6026.200195
"2008-02-05" 6026.200195 6026.200195 5852.799805 5868 1421468900 5868
"2008-02-06" 5868 5892.600098 5816.399902 5875.399902 1316366700 5875.399902
"2008-02-07" 5875.399902 5875.399902 5708.799805 5724.100098 1650915000 5724.100098
"2008-02-08" 5724.100098 5805.299805 5703.100098 5784 1253695300 5784
"2008-02-11" 5784 5789.600098 5681.5 5707.700195 1130377400 5707.700195
"2008-02-12" 5707.700195 5910 5707.700195 5910 1473528100 5910
"2008-02-13" 5910 5915 5814.799805 5880.100098 1282472300 5880.100098
"2008-02-14" 5880.100098 5938.5 5859.399902 5879.299805 1312840500 5879.299805
"2008-02-15" 5879.299805 5915 5763.5 5787.600098 1286214100 5787.600098
"2008-02-18" 5787.600098 5951.899902 5787.600098 5946.600098 927279200 5946.600098
"2008-02-19" 5946.600098 6033.700195 5884.799805 5966.899902 1309517400 5966.899902
"2008-02-20" 5966.899902 5966.899902 5847.399902 5893.600098 1480551900 5893.600098
"2008-02-21" 5893.600098 6004.399902 5893.600098 5932.200195 1304872400 5932.200195
"2008-02-22" 5932.200195 5970.899902 5863.799805 5888.5 1249304500 5888.5
"2008-02-25" 5888.5 6011.700195 5888.5 5999.5 1211085100 5999.5
"2008-02-26" 5999.5 6092.5 5991.600098 6087.399902 1283573200 6087.399902
"2008-02-27" 6087.399902 6104.5 5989 6076.5 1508230000 6076.5
"2008-02-28" 6076.5 6090.799805 5960.299805 5965.700195 1555514800 5965.700195
"2008-02-29" 5965.700195 5986.200195 5859.299805 5884.299805 1557177300 5884.299805
"2008-03-03" 5884.299805 5884.299805 5770.100098 5818.600098 1519244300 5818.600098
"2008-03-04" 5818.600098 5872.899902 5719.799805 5767.700195 1555756600 5767.700195
"2008-03-05" 5767.700195 5860.5 5763.899902 5853.5 1416583700 5853.5
"2008-03-06" 5853.5 5871.100098 5753.100098 5766.399902 1223869700 5766.399902
"2008-03-07" 5766.399902 5766.399902 5655.700195 5699.899902 1553543800 5699.899902
"2008-03-10" 5699.899902 5718.799805 5616.600098 5629.100098 1311044000 5629.100098
"2008-03-11" 5629.100098 5783.399902 5629.100098 5690.399902 1752461600 5690.399902
"2008-03-12" 5690.399902 5812.700195 5690.399902 5776.399902 1421371500 5776.399902
"2008-03-13" 5776.399902 5776.399902 5628.899902 5692.399902 1628702300 5692.399902
"2008-03-14" 5692.399902 5782 5595.799805 5631.700195 1551275000 5631.700195
"2008-03-17" 5631.700195 5631.700195 5414.399902 5414.399902 2058764200 5414.399902
"2008-03-18" 5414.399902 5610 5414.399902 5605.799805 1660294700 5605.799805
"2008-03-19" 5605.799805 5653.600098 5524.799805 5545.600098 2127270800 5545.600098
"2008-03-20" 5545.600098 5545.600098 5461.899902 5495.200195 2137214800 5495.200195
"2008-03-25" 5495.200195 5704.299805 5495.200195 5689.100098 1962218800 5689.100098
"2008-03-26" 5689.100098 5689.100098 5639.100098 5660.399902 1499881500 5660.399902
"2008-03-27" 5660.399902 5735 5650.899902 5717.5 1419002900 5717.5
"2008-03-28" 5717.5 5747.200195 5673.700195 5692.899902 1045046100 5692.899902
"2008-03-31" 5692.899902 5715.100098 5585.600098 5702.100098 1374906100 5702.100098
"2008-04-01" 5702.100098 5865.799805 5670.399902 5852.600098 1473810600 5852.600098
"2008-04-02" 5852.600098 5920.100098 5827.200195 5915.899902 1317727800 5915.899902
"2008-04-03" 5915.899902 5935.200195 5864 5891.299805 1065812900 5891.299805
"2008-04-04" 5891.299805 5948 5888 5947.100098 954743500 5947.100098
"2008-04-07" 5947.100098 6014.799805 5947.100098 6014.799805 946532600 6014.799805
"2008-04-08" 6014.799805 6014.799805 5942.200195 5990.200195 934849000 5990.200195
"2008-04-09" 5990.200195 6015.600098 5947.200195 5983.899902 955804900 5983.899902
"2008-04-10" 5983.899902 6003.200195 5881.899902 5965.100098 1231191200 5965.100098
"2008-04-11" 5965.100098 6016.299805 5866.100098 5895.5 1228298000 5895.5
"2008-04-14" 5895.5 5895.5 5827 5831.600098 1071624800 5831.600098
"2008-04-15" 5831.600098 5943.299805 5831.600098 5906.899902 1265418200 5906.899902
"2008-04-16" 5906.899902 6046.200195 5906.899902 6046.200195 1274744100 6046.200195
"2008-04-17" 6046.200195 6086.399902 5973.899902 5980.399902 1341988600 5980.399902
"2008-04-18" 5980.399902 6062.100098 5974.299805 6056.600098 1420110900 6056.600098
"2008-04-21" 6056.5 6089.5 6021.200195 6053 1173183800 6053
"2008-04-22" 6053 6072 6007.5 6034.700195 1035231500 6034.700195
"2008-04-23" 6034.700195 6083.600098 5978.799805 6083.600098 1353681300 6083.600098
"2008-04-24" 6083.600098 6083.600098 5951.899902 6050.700195 1145619200 6050.700195
"2008-04-25" 6050.700195 6098.799805 6045.5 6091.399902 1147801700 6091.399902
"2008-04-28" 6091.399902 6134.5 6083.5 6090.399902 781898500 6090.399902
"2008-04-29" 6090.399902 6133.5 6051.600098 6089.399902 997915900 6089.399902
"2008-04-30" 6089.399902 6120.299805 6035.799805 6087.299805 1156154900 6087.299805
"2008-05-01" 6087.299805 6118.200195 6066 6087.299805 579075100 6087.299805
"2008-05-02" 6087.299805 6223.899902 6087.299805 6215.5 1199047200 6215.5
"2008-05-06" 6215.5 6233.700195 6155.899902 6215.299805 1079620600 6215.299805
"2008-05-07" 6215.200195 6275 6214.100098 6261 1036822500 6261
"2008-05-08" 6256.5 6273.299805 6217 6270.799805 1054319900 6270.799805
"2008-05-09" 6270.799805 6270.799805 6167.600098 6204.700195 964963800 6204.700195
"2008-05-12" 6204.700195 6251.899902 6184.799805 6220.700195 678570800 6220.700195
"2008-05-13" 6220.600098 6268.100098 6142.299805 6211.899902 1047796100 6211.899902
"2008-05-14" 6211.899902 6253.100098 6167.899902 6216 1161774500 6216
"2008-05-15" 6216 6258.5 6168.799805 6251.799805 1137169800 6251.799805
"2008-05-16" 6251.799805 6348.600098 6251.799805 6304.299805 1197060400 6304.299805
"2008-05-19" 6304.299805 6377 6302.799805 6376.5 1110917200 6376.5
"2008-05-20" 6376.5 6376.5 6191.600098 6191.600098 1350917600 6191.600098
"2008-05-21" 6191.600098 6257.299805 6183.5 6198.100098 1354508100 6198.100098
"2008-05-22" 6198.100098 6226.200195 6159.399902 6181.600098 1551634900 6181.600098
"2008-05-23" 6181.600098 6182.899902 6087.299805 6087.299805 1133052000 6087.299805
"2008-05-27" 6087.299805 6141.700195 6048.700195 6058.5 1296141700 6058.5
"2008-05-28" 6058.5 6122.200195 6052.5 6069.600098 1344845200 6069.600098
"2008-05-29" 6069.600098 6130.5 6041.100098 6068.100098 1377029000 6068.100098
"2008-05-30" 6068.100098 6111.600098 6044.700195 6053.5 1650279300 6053.5
"2008-06-02" 6053.5 6060.799805 5978.399902 6007.600098 1276716500 6007.600098
"2008-06-03" 6007.600098 6059 5993.299805 6057.700195 1331720300 6057.700195
"2008-06-04" 6057.700195 6057.700195 5933.299805 5970.100098 1609778100 5970.100098
"2008-06-05" 5970.100098 6005.100098 5941 5995.299805 1435388200 5995.299805
"2008-06-06" 5995.299805 6074.5 5906.5 5906.799805 1377027700 5906.799805
"2008-06-09" 5902.899902 5938.5 5869.600098 5877.600098 1309997000 5877.600098
"2008-06-10" 5869.799805 5873.200195 5813.399902 5827.299805 1327050900 5827.299805
"2008-06-11" 5847.399902 5859.399902 5708.299805 5723.299805 1940035400 5723.299805
"2008-06-12" 5725.5 5797.799805 5719.799805 5790.5 1871306800 5790.5
"2008-06-13" 5793.700195 5818.299805 5719.5 5802.799805 1353586500 5802.799805
"2008-06-16" 5802.799805 5832.600098 5759.600098 5794.600098 1256900700 5794.600098
"2008-06-17" 5794.600098 5930.299805 5794.600098 5861.899902 1313063800 5861.899902
"2008-06-18" 5861.899902 5861.899902 5735.399902 5756.899902 1316636300 5756.899902
"2008-06-19" 5756.899902 5786.399902 5707.200195 5708.399902 1438710400 5708.399902
"2008-06-20" 5708.399902 5731.899902 5597 5620.799805 1691661600 5620.799805
"2008-06-23" 5620.799805 5679.200195 5603.200195 5667.200195 1288587600 5667.200195
"2008-06-24" 5667.200195 5693.799805 5581.600098 5634.700195 1606101000 5634.700195
"2008-06-25" 5634.700195 5669.600098 5634.700195 5666.100098 1527032700 5666.100098
"2008-06-26" 5666.100098 5666.100098 5518.200195 5518.200195 1603238500 5518.200195
"2008-06-27" 5518.200195 5555.200195 5470.899902 5530 1672463300 5530
"2008-06-30" 5529.899902 5625.899902 5520.200195 5625.899902 1411196700 5625.899902
"2008-07-01" 5625.899902 5625.899902 5466.299805 5479.899902 1766869600 5479.899902
"2008-07-02" 5479.899902 5566.799805 5426.299805 5426.299805 1775171600 5426.299805
"2008-07-03" 5426.299805 5490.600098 5358.5 5476.600098 1778459200 5476.600098
"2008-07-04" 5476.600098 5490.200195 5394 5412.799805 964763400 5412.799805
"2008-07-07" 5412.799805 5516.399902 5400.100098 5512.700195 1185721300 5512.700195
"2008-07-08" 5512.700195 5512.700195 5358.700195 5440.5 1556629000 5440.5
"2008-07-09" 5440.5 5538.200195 5440.5 5529.600098 1482113500 5529.600098
"2008-07-10" 5529.600098 5529.600098 5392.600098 5406.799805 1468540900 5406.799805
"2008-07-11" 5406.799805 5461.799805 5261.600098 5261.600098 1686940400 5261.600098
"2008-07-14" 5261.600098 5373.200195 5261.600098 5300.399902 1328602600 5300.399902
"2008-07-15" 5300.399902 5300.399902 5119 5171.899902 2028827200 5171.899902
"2008-07-16" 5171.899902 5210.100098 5071.100098 5150.600098 2107222400 5150.600098
"2008-07-17" 5150.600098 5320.5 5150.600098 5286.299805 2068339400 5286.299805
"2008-07-18" 5286.299805 5376.399902 5216.600098 5376.399902 2061723600 5376.399902
"2008-07-21" 5376.399902 5445.799805 5334.600098 5404.299805 1609590000 5404.299805
"2008-07-22" 5404.299805 5404.299805 5282.799805 5364.200195 1931906400 5364.200195
"2008-07-23" 5364.100098 5467.200195 5364.100098 5449.899902 2126534000 5449.899902
"2008-07-24" 5449.899902 5463.700195 5345.100098 5362.299805 1729970800 5362.299805
"2008-07-25" 5362.299805 5375.200195 5291.399902 5352.600098 1662768600 5352.600098
"2008-07-28" 5352.600098 5365.799805 5308.399902 5312.600098 1076152400 5312.600098
"2008-07-29" 5312.600098 5354.600098 5261.399902 5319.200195 1507025700 5319.200195
"2008-07-30" 5319.200195 5435.899902 5319.200195 5420.700195 1458308300 5420.700195
"2008-07-31" 5420.700195 5456.100098 5371.299805 5411.899902 1768570800 5411.899902
"2008-08-01" 5411.899902 5411.899902 5321.299805 5354.700195 1341947000 5354.700195
"2008-08-04" 5354.700195 5414.700195 5310.299805 5320.200195 972098300 5320.200195
"2008-08-05" 5320.200195 5454.5 5299.700195 5454.5 1655153000 5454.5
"2008-08-06" 5454.5 5498.600098 5440.100098 5486.100098 1634412000 5486.100098
"2008-08-07" 5486.100098 5539.299805 5450.899902 5477.5 1552156300 5477.5
"2008-08-08" 5477.5 5507.200195 5410.799805 5489.200195 1416347700 5489.200195
"2008-08-11" 5489.200195 5541.799805 5477.700195 5541.799805 1121815600 5541.799805
"2008-08-12" 5541.799805 5569.200195 5491.299805 5534.5 1249922700 5534.5
"2008-08-13" 5534.5 5534.5 5437.100098 5448.600098 1399163100 5448.600098
"2008-08-14" 5448.600098 5539.600098 5445.600098 5497.5 1127815700 5497.5
"2008-08-15" 5497.399902 5538.799805 5432.200195 5454.799805 964805800 5454.799805
"2008-08-18" 5454.799805 5498.700195 5425.299805 5450.200195 727068400 5450.200195
"2008-08-19" 5450.200195 5450.200195 5317.100098 5320.399902 1162376400 5320.399902
"2008-08-20" 5320.399902 5384.200195 5320.399902 5371.799805 1086011900 5371.799805
"2008-08-21" 5371.799805 5408 5311.399902 5370.200195 1011026700 5370.200195
"2008-08-22" 5370.200195 5505.600098 5368 5505.600098 1024330800 5505.600098
"2008-08-26" 5505.600098 5505.600098 5369.299805 5470.700195 963908000 5470.700195
"2008-08-27" 5470.700195 5540.799805 5434.700195 5528.200195 879705700 5528.200195
"2008-08-28" 5528.100098 5634 5496.899902 5601.200195 1096926400 5601.200195
"2008-08-29" 5601.200195 5649.100098 5587.399902 5636.600098 1109943000 5636.600098
"2008-09-01" 5636.600098 5636.600098 5573.799805 5602.799805 590551600 5602.799805
"2008-09-02" 5602.799805 5646.5 5574.899902 5620.700195 1346424400 5620.700195
"2008-09-03" 5620.700195 5620.700195 5492.100098 5499.700195 1257405100 5499.700195
"2008-09-04" 5499.700195 5541.700195 5362.100098 5362.100098 1422706900 5362.100098
"2008-09-05" 5362.100098 5362.100098 5227.600098 5240.700195 1653449200 5240.700195
"2008-09-08" 5240.700195 5447.600098 5240.700195 5446.299805 808056600 5446.299805
"2008-09-09" 5446.299805 5524.799805 5386.899902 5415.600098 2008764400 5415.600098
"2008-09-10" 5415.600098 5419.5 5327.799805 5366.200195 1580677400 5366.200195
"2008-09-11" 5366.200195 5377.899902 5258.100098 5318.399902 1448798000 5318.399902
"2008-09-12" 5318.399902 5416.700195 5318.399902 5416.700195 1375294800 5416.700195
"2008-09-15" 5416.700195 5416.700195 5124.899902 5204.200195 2087491600 5204.200195
"2008-09-16" 5204.200195 5204.200195 4961.200195 5025.600098 2146099200 5025.600098
"2008-09-17" 5025.600098 5124.399902 4903.299805 4912.399902 2146561800 4912.399902
"2008-09-18" 4912.399902 5015.899902 4860.700195 4880 2145521600 4880
"2008-09-19" 4880 5351.200195 4857.100098 5311.299805 2147443000 5311.299805
"2008-09-22" 5311.299805 5339.299805 5236.299805 5236.299805 1294511600 5236.299805
"2008-09-23" 5236.299805 5236.299805 5076.299805 5136.100098 1502159100 5136.100098
"2008-09-24" 5136.100098 5167.399902 5087.299805 5095.600098 1257289700 5095.600098
"2008-09-25" 5095.600098 5211.600098 5060.700195 5197 1427808500 5197
"2008-09-26" 5197 5197 5057.299805 5088.5 1124378400 5088.5
"2008-09-29" 5088.5 5088.5 4818.799805 4818.799805 1511330500 4818.799805
"2008-09-30" 4818.799805 4953.399902 4671 4902.5 1767073200 4902.5
"2008-10-01" 4902.5 5012.200195 4891.5 4959.600098 1532944200 4959.600098
"2008-10-02" 4959.600098 5052 4862.100098 4870.299805 1320100800 4870.299805
"2008-10-03" 4870.299805 5003.899902 4832.100098 4980.299805 1565085200 4980.299805
"2008-10-06" 4980.299805 4980.299805 4549.700195 4589.200195 1787422600 4589.200195
"2008-10-07" 4589.200195 4745 4517.5 4605.200195 2142946800 4605.200195
"2008-10-08" 4605.200195 4654.200195 4245.299805 4366.700195 2146613600 4366.700195
"2008-10-09" 4366.700195 4512.5 4274.399902 4313.799805 1899237600 4313.799805
"2008-10-10" 4313.799805 4313.799805 3874 3932.100098 2146499000 3932.100098
"2008-10-13" 3932.100098 4256.899902 3932.100098 4256.899902 2075277200 4256.899902
"2008-10-14" 4256.899902 4534.399902 4256.899902 4394.200195 2146346200 4394.200195
"2008-10-15" 4394.200195 4394.200195 4052 4079.600098 1647590200 4079.600098
"2008-10-16" 4079.600098 4079.600098 3808.100098 3861.399902 1996479600 3861.399902
"2008-10-17" 3861.399902 4077.600098 3861.300049 4063 1843477200 4063
"2008-10-20" 4063 4282.700195 4063 4282.700195 1455710000 4282.700195
"2008-10-21" 4282.700195 4347.700195 4212.399902 4229.700195 1277220500 4229.700195
"2008-10-22" 4229.700195 4229.700195 4031.800049 4040.899902 1446139800 4040.899902
"2008-10-23" 4040.899902 4108.399902 3927.600098 4087.800049 1459891500 4087.800049
"2008-10-24" 4087.800049 4087.800049 3715.199951 3883.399902 1831994400 3883.399902
"2008-10-27" 3883.399902 3911.600098 3665.199951 3852.600098 1399046900 3852.600098
"2008-10-28" 3852.600098 4034 3847.600098 3926.399902 1592948500 3926.399902
"2008-10-29" 3926.399902 4242.5 3926.399902 4242.5 1667125900 4242.5
"2008-10-30" 4242.5 4352.5 4200.200195 4291.700195 1362674800 4291.700195
"2008-10-31" 4291.700195 4383.899902 4195.200195 4377.299805 1679929200 4377.299805
"2008-11-03" 4377.299805 4443.299805 4348.299805 4443.299805 1234386600 4443.299805
"2008-11-04" 4443.299805 4639.5 4404.200195 4639.5 1491548400 4639.5
"2008-11-05" 4639.5 4639.5 4495.700195 4530.700195 1154229400 4530.700195
"2008-11-06" 4530.700195 4530.700195 4260.299805 4272.399902 1680698800 4272.399902
"2008-11-07" 4272.399902 4408.100098 4263.799805 4365 1296014000 4365
"2008-11-10" 4365 4524.899902 4365 4403.899902 1094586600 4403.899902
"2008-11-11" 4403.899902 4403.899902 4231.5 4246.700195 1320599800 4246.700195
"2008-11-12" 4246.700195 4333.399902 4134.5 4182 1441079400 4182
"2008-11-13" 4182 4198.700195 4079.600098 4169.200195 1418693100 4169.200195
"2008-11-14" 4169.200195 4342.299805 4169.200195 4233 1228154100 4233
"2008-11-17" 4233 4236.399902 4110.700195 4132.200195 1089892900 4132.200195
"2008-11-18" 4132.200195 4208.600098 4033.399902 4208.600098 1316071900 4208.600098
"2008-11-19" 4208.600098 4213.200195 3999.100098 4005.699951 1387899700 4005.699951
"2008-11-20" 4005.699951 4005.699951 3812.199951 3875 1571801800 3875
"2008-11-21" 3875 3946.699951 3734.100098 3781 1618276800 3781
"2008-11-24" 3781 4153.100098 3781 4153 1635116900 4153
"2008-11-25" 4153 4268.299805 4069.300049 4171.299805 1901669600 4171.299805
"2008-11-26" 4171.299805 4198.700195 4050.699951 4152.700195 1167340700 4152.700195
"2008-11-27" 4152.700195 4241.700195 4152.700195 4226.100098 781558100 4226.100098
"2008-11-28" 4226.100098 4288 4192.5 4288 941523500 4288
"2008-12-01" 4288 4288 4038.5 4065.5 1041732400 4065.5
"2008-12-02" 4065.5 4137.100098 3973.300049 4122.899902 1586775900 4122.899902
"2008-12-03" 4122.899902 4190.899902 4042.300049 4170 1201073200 4170
"2008-12-04" 4170 4261.100098 4090 4163.600098 1270801100 4163.600098
"2008-12-05" 4163.600098 4163.600098 4002.199951 4049.399902 1116563100 4049.399902
"2008-12-08" 4049.399902 4318 4049.399902 4300.100098 1243254600 4300.100098
"2008-12-09" 4300.100098 4413 4232.600098 4381.299805 1106828700 4381.299805
"2008-12-10" 4381.299805 4407.100098 4330 4367.299805 1097104600 4367.299805
"2008-12-11" 4367.299805 4430.299805 4307.799805 4388.700195 1054034600 4388.700195
"2008-12-12" 4388.700195 4388.700195 4201.899902 4280.399902 1101084700 4280.399902
"2008-12-15" 4280.399902 4340.700195 4238.899902 4277.600098 871526200 4277.600098
"2008-12-16" 4277.600098 4330.100098 4246.100098 4309.100098 929308900 4309.100098
"2008-12-17" 4309.100098 4341.100098 4231.100098 4324.200195 1135986200 4324.200195
"2008-12-18" 4324.200195 4352.700195 4282.600098 4330.700195 1089176000 4330.700195
"2008-12-19" 4330.700195 4330.700195 4200.700195 4286.899902 1576532200 4286.899902
"2008-12-22" 4286.899902 4305.399902 4219.799805 4249.200195 767254400 4249.200195
"2008-12-23" 4249.200195 4307.100098 4244.200195 4256 607289600 4256
"2008-12-24" 4256 4256 4205.200195 4216.600098 158371000 4216.600098
"2008-12-29" 4216.600098 4326.299805 4216.600098 4319.399902 441106800 4319.399902
"2008-12-30" 4319.399902 4406.100098 4319.399902 4392.700195 430343900 4392.700195
"2008-12-31" 4392.700195 4456.200195 4392.700195 4434.200195 241902200 4434.200195
"2009-01-02" 4434.200195 4561.799805 4430 4561.799805 407295500 4561.799805
"2009-01-05" 4561.799805 4618.100098 4520.799805 4579.600098 836676100 4579.600098
"2009-01-06" 4579.600098 4675.700195 4562 4638.899902 1036086000 4638.899902
"2009-01-07" 4638.899902 4638.899902 4478 4507.5 1059568400 4507.5
"2009-01-08" 4507.5 4514.700195 4410.5 4505.399902 923008000 4505.399902
"2009-01-09" 4505.399902 4534.799805 4431.899902 4448.5 979530100 4448.5
"2009-01-12" 4448.5 4471.299805 4402.299805 4426.200195 785473900 4426.200195
"2009-01-13" 4426.200195 4426.200195 4321.299805 4399.200195 928429000 4399.200195
"2009-01-14" 4399.200195 4426.5 4115.399902 4180.600098 1309107200 4180.600098
"2009-01-15" 4180.600098 4199.399902 4090.899902 4121.100098 1247030300 4121.100098
"2009-01-16" 4121.100098 4251.700195 4121.100098 4147.100098 1380947500 4147.100098
"2009-01-19" 4147.100098 4251.899902 4032.399902 4108.5 1879365200 4108.5
"2009-01-20" 4108.5 4184.299805 4060.600098 4091.399902 2078463800 4091.399902
"2009-01-21" 4091.399902 4112.799805 4001.399902 4059.899902 2068435600 4059.899902
"2009-01-22" 4059.899902 4153.899902 4046.399902 4052.199951 1614858900 4052.199951
"2009-01-23" 4052.199951 4070.800049 3956.699951 4052.5 1508583500 4052.5
"2009-01-26" 4052.5 4225.200195 4039.399902 4209 1524347800 4209
"2009-01-27" 4209 4211 4130.799805 4194.399902 1264648400 4194.399902
"2009-01-28" 4194.399902 4317.600098 4194.399902 4295.200195 1714540400 4295.200195
"2009-01-29" 4295.200195 4295.200195 4147.700195 4190.100098 1387667200 4190.100098
"2009-01-30" 4190.100098 4228 4125.200195 4149.600098 1496062700 4149.600098
"2009-02-02" 4149.600098 4149.600098 4036.899902 4077.800049 929235800 4077.800049
"2009-02-03" 4077.800049 4173.200195 4043.399902 4164.5 1085343300 4164.5
"2009-02-04" 4164.5 4262.700195 4160.399902 4228.600098 1196794000 4228.600098
"2009-02-05" 4228.600098 4235.299805 4133.5 4228.899902 1216188700 4228.899902
"2009-02-06" 4228.899902 4330.700195 4225.600098 4291.899902 1412522900 4291.899902
"2009-02-09" 4291.899902 4334 4244 4307.600098 1158075200 4307.600098
"2009-02-10" 4307.600098 4309.5 4210.5 4213.100098 1113424800 4213.100098
"2009-02-11" 4213.100098 4244.5 4182.100098 4234.299805 977770500 4234.299805
"2009-02-12" 4234.299805 4234.299805 4135.100098 4202.200195 1326826700 4202.200195
"2009-02-13" 4202.200195 4291.600098 4168 4189.600098 1461771800 4189.600098
"2009-02-16" 4189.600098 4189.600098 4127.299805 4134.799805 765927300 4134.799805
"2009-02-17" 4134.799805 4134.799805 3995.399902 4034.100098 1226667200 4034.100098
"2009-02-18" 4034.100098 4056.5 3938.100098 4006.800049 1275963400 4006.800049
"2009-02-19" 4006.800049 4045.199951 3983.899902 4018.399902 1173914600 4018.399902
"2009-02-20" 4018.399902 4018.399902 3877.800049 3889.100098 1300936100 3889.100098
"2009-02-23" 3889.100098 3960 3844.899902 3850.699951 985111800 3850.699951
"2009-02-24" 3850.699951 3852.300049 3772.5 3816.399902 1082778200 3816.399902
"2009-02-25" 3816.399902 3884.100098 3803.899902 3849 1190213600 3849
"2009-02-26" 3849 3948.199951 3849 3915.600098 2078196000 3915.600098
"2009-02-27" 3915.600098 3915.600098 3760.699951 3830.100098 1662560900 3830.100098
"2009-03-02" 3830.100098 3830.100098 3625.800049 3625.800049 1489096600 3625.800049
"2009-03-03" 3625.800049 3676.899902 3497.300049 3512.100098 1550463500 3512.100098
"2009-03-04" 3512.100098 3649.5 3512.100098 3645.899902 1282906500 3645.899902
"2009-03-05" 3645.899902 3645.899902 3526.399902 3529.899902 1517533900 3529.899902
"2009-03-06" 3529.899902 3590.199951 3492.100098 3530.699951 1594394000 3530.699951
"2009-03-09" 3530.699951 3564.800049 3460.699951 3542.399902 1567503300 3542.399902
"2009-03-10" 3542.399902 3726.300049 3516.300049 3715.199951 1622535500 3715.199951
"2009-03-11" 3715.199951 3763.199951 3652 3693.800049 1596496900 3693.800049
"2009-03-12" 3693.800049 3725.600098 3616.5 3712.100098 1414332600 3712.100098
"2009-03-13" 3712.100098 3816 3712.100098 3753.699951 1333680700 3753.699951
"2009-03-16" 3753.699951 3864 3753.699951 3864 1178182100 3864
"2009-03-17" 3864 3864 3793.100098 3857.100098 1176227300 3857.100098
"2009-03-18" 3857.100098 3901.699951 3768.5 3805 1211937900 3805
"2009-03-19" 3805 3912.600098 3793.699951 3816.899902 2067532600 3816.899902
"2009-03-20" 3816.899902 3854.899902 3777.699951 3842.899902 2098960800 3842.899902
"2009-03-23" 3842.899902 3978.600098 3842.899902 3952.800049 1437096700 3952.800049
"2009-03-24" 3952.800049 3992.399902 3878.399902 3911.5 1405266400 3911.5
"2009-03-25" 3911.5 3939.199951 3853 3900.300049 1320622600 3900.300049
"2009-03-26" 3900.300049 3929.5 3877.800049 3925.199951 1425099300 3925.199951
"2009-03-27" 3925.199951 3950.300049 3877.600098 3898.899902 1489157700 3898.899902
"2009-03-30" 3898.899902 3898.899902 3762.899902 3762.899902 1236805000 3762.899902
"2009-03-31" 3762.899902 3930.600098 3762.899902 3926.100098 1504770600 3926.100098
"2009-04-01" 3926.100098 3972.699951 3838.199951 3955.600098 1290451600 3955.600098
"2009-04-02" 3955.600098 4137.899902 3955.600098 4125 1638677500 4125
"2009-04-03" 4125 4132.899902 4015.600098 4029.699951 1372120500 4029.699951
"2009-04-06" 4029.699951 4097.200195 3959.600098 3993.5 1210070400 3993.5
"2009-04-07" 3993.5 4039.5 3909.899902 3930.5 1084360400 3930.5
"2009-04-08" 3930.5 3940.399902 3876.100098 3925.5 1093133700 3925.5
"2009-04-09" 3925.5 3986.300049 3912 3983.699951 1119752000 3983.699951
"2009-04-14" 3983.699951 4039.699951 3939.600098 3989 1385019700 3989
"2009-04-15" 3989 4023.399902 3941.600098 3968.399902 1214774200 3968.399902
"2009-04-16" 3968.399902 4053 3963.600098 4053 1235529000 4053
"2009-04-17" 4053 4114.299805 4043.199951 4092.800049 1554328000 4092.800049
"2009-04-20" 4092.800049 4112.799805 3962.899902 3990.899902 1222655500 3990.899902
"2009-04-21" 3990.899902 4019.199951 3897.300049 3987.5 1470716700 3987.5
"2009-04-22" 3987.5 4036 3948.199951 4030.699951 1289423600 4030.699951
"2009-04-23" 4030.699951 4082.300049 3999.100098 4018.199951 1098268000 4018.199951
"2009-04-24" 4018.199951 4156 4018.199951 4156 1272567300 4156
"2009-04-27" 4156 4179.200195 4088.699951 4167 975338500 4167
"2009-04-28" 4167 4167 4058.699951 4096.399902 976964600 4096.399902
"2009-04-29" 4096.399902 4193.299805 4089.5 4189.600098 1154592800 4189.600098
"2009-04-30" 4189.600098 4293.600098 4189.600098 4243.700195 1479187400 4243.700195
"2009-05-01" 4243.700195 4251.600098 4210.799805 4243.200195 600337900 4243.200195
"2009-05-05" 4243.200195 4375.399902 4243.200195 4336.899902 1521395300 4336.899902
"2009-05-06" 4336.899902 4437.600098 4317.100098 4396.5 1450005700 4396.5
"2009-05-07" 4396.5 4520.799805 4380.299805 4398.700195 2082793400 4398.700195
"2009-05-08" 4398.700195 4487.5 4398.700195 4462.100098 1374720300 4462.100098
"2009-05-11" 4462.100098 4470.100098 4401.5 4435.5 1174313500 4435.5
"2009-05-12" 4435.5 4457.5 4397.399902 4425.5 1233368000 4425.5
"2009-05-13" 4425.5 4448 4328.200195 4331.399902 1484087100 4331.399902
"2009-05-14" 4331.399902 4371.299805 4295.200195 4362.600098 1162939200 4362.600098
"2009-05-15" 4362.600098 4400.700195 4317.200195 4348.100098 1035803800 4348.100098
"2009-05-18" 4348.100098 4446.5 4307.700195 4446.5 959145100 4446.5
"2009-05-19" 4446.5 4512.700195 4445.5 4482.299805 1385942800 4482.299805
"2009-05-20" 4482.299805 4504.200195 4445.100098 4468.399902 1326948700 4468.399902
"2009-05-21" 4468.399902 4468.399902 4325.799805 4345.5 1220946400 4345.5
"2009-05-22" 4345.5 4393.100098 4335 4365.299805 995791300 4365.299805
"2009-05-26" 4365.299805 4423.600098 4295 4411.700195 981618600 4411.700195
"2009-05-27" 4411.700195 4439.799805 4390.200195 4416.200195 921207800 4416.200195
"2009-05-28" 4416.200195 4416.200195 4341.100098 4387.5 899986300 4387.5
"2009-05-29" 4387.5 4469.399902 4387.5 4417.899902 1114677900 4417.899902
"2009-06-01" 4417.899902 4517.600098 4417.899902 4506.200195 945032300 4506.200195
"2009-06-02" 4506.200195 4506.200195 4435.899902 4477 1387225400 4477
"2009-06-03" 4477 4477.200195 4359.299805 4383.399902 1223091600 4383.399902
"2009-06-04" 4383.399902 4436.299805 4359.700195 4386.899902 1011577800 4386.899902
"2009-06-05" 4386.899902 4495.899902 4386.899902 4438.600098 1214146300 4438.600098
"2009-06-08" 4438.600098 4438.600098 4370.600098 4405.200195 1217751600 4405.200195
"2009-06-09" 4405.200195 4445.5 4387.299805 4404.799805 984357200 4404.799805
"2009-06-10" 4404.799805 4505.899902 4404.799805 4436.799805 1183525400 4436.799805
"2009-06-11" 4436.799805 4478.399902 4409.200195 4461.899902 1081565400 4461.899902
"2009-06-12" 4461.899902 4472 4427.200195 4442 988502000 4442
"2009-06-15" 4442 4442 4319.799805 4326 975059400 4326
"2009-06-16" 4326 4372.899902 4321.600098 4328.600098 1170139200 4328.600098
"2009-06-17" 4328.600098 4328.700195 4254.600098 4278.5 1167328700 4278.5
"2009-06-18" 4278.5 4305.399902 4239.700195 4280.899902 1222104700 4280.899902
"2009-06-19" 4280.899902 4370.299805 4279.899902 4345.899902 1830416800 4345.899902
"2009-06-22" 4345.899902 4345.899902 4234.100098 4234.100098 1126564100 4234.100098
"2009-06-23" 4234.100098 4264 4214.899902 4230 1057649000 4230
"2009-06-24" 4230 4293 4218.399902 4280 1121205000 4280
"2009-06-25" 4280 4290.399902 4213.399902 4252.600098 1082815700 4252.600098
"2009-06-26" 4252.600098 4307.200195 4216.5 4241 1021123100 4241
"2009-06-29" 4241 4303.600098 4235.200195 4294 1086737200 4294
"2009-06-30" 4294 4311.200195 4230.600098 4249.200195 1281583500 4249.200195
"2009-07-01" 4249.200195 4353 4249.200195 4340.700195 1191886800 4340.700195
"2009-07-02" 4340.700195 4340.700195 4230.799805 4234.299805 1271763500 4234.299805
"2009-07-03" 4234.299805 4264.799805 4221.200195 4236.299805 905300700 4236.299805
"2009-07-06" 4236.299805 4236.299805 4172.299805 4194.899902 874675400 4194.899902
"2009-07-07" 4194.899902 4242.100098 4184.399902 4187 847664200 4187
"2009-07-08" 4187 4197.600098 4130.600098 4140.200195 1051898200 4140.200195
"2009-07-09" 4140.200195 4186.399902 4140.200195 4158.700195 900471600 4158.700195
"2009-07-10" 4158.700195 4160.5 4123.5 4127.200195 814402200 4127.200195
"2009-07-13" 4127.200195 4209.299805 4096.100098 4202.100098 833668500 4202.100098
"2009-07-14" 4202.100098 4256.399902 4198.700195 4237.700195 867775400 4237.700195
"2009-07-15" 4237.700195 4346.5 4237.700195 4346.5 916566200 4346.5
"2009-07-16" 4346.5 4385.200195 4329.399902 4361.799805 924481400 4361.799805
"2009-07-17" 4361.799805 4411.899902 4361.799805 4388.799805 1076386600 4388.799805
"2009-07-20" 4388.799805 4464.799805 4388.799805 4443.600098 953645400 4443.600098
"2009-07-21" 4443.600098 4502.100098 4437.799805 4481.200195 1080316400 4481.200195
"2009-07-22" 4481.200195 4498 4449.200195 4493.700195 928783400 4493.700195
"2009-07-23" 4493.700195 4566.799805 4472.100098 4559.799805 1104970700 4559.799805
"2009-07-24" 4559.799805 4603.200195 4536.5 4576.600098 1145016600 4576.600098
"2009-07-27" 4576.600098 4615.100098 4553.100098 4586.100098 874599400 4586.100098
"2009-07-28" 4586.100098 4616.399902 4520.299805 4528.799805 966741400 4528.799805
"2009-07-29" 4528.799805 4581.799805 4512.100098 4547.5 895089400 4547.5
"2009-07-30" 4547.5 4646.899902 4547.5 4631.600098 1158922100 4631.600098
"2009-07-31" 4631.600098 4645.5 4599.700195 4608.399902 1120900900 4608.399902
"2009-08-03" 4608.399902 4710.200195 4595.600098 4682.5 1178151400 4682.5
"2009-08-04" 4682.5 4682.5 4627.700195 4671.399902 958905100 4671.399902
"2009-08-05" 4671.399902 4696.600098 4630.600098 4647.100098 1392568600 4647.100098
"2009-08-06" 4647.100098 4729.600098 4647.100098 4690.5 1312467700 4690.5
"2009-08-07" 4690.5 4743.600098 4632.200195 4731.600098 1528840500 4731.600098
"2009-08-10" 4731.600098 4731.600098 4688.799805 4722.200195 892251700 4722.200195
"2009-08-11" 4722.200195 4744.100098 4657.799805 4671.299805 1051822100 4671.299805
"2009-08-12" 4671.299805 4722.600098 4631.700195 4716.799805 1010701400 4716.799805
"2009-08-13" 4716.799805 4790 4716.799805 4755.5 1013328800 4755.5
"2009-08-14" 4755.5 4790.200195 4699.5 4714 871182600 4714
"2009-08-17" 4714 4714 4610.299805 4645 800042900 4645
"2009-08-18" 4645 4688.200195 4645 4685.799805 732863000 4685.799805
"2009-08-19" 4685.799805 4698.5 4625.399902 4689.700195 773947300 4689.700195
"2009-08-20" 4689.700195 4766.899902 4689.700195 4756.600098 943369300 4756.600098
"2009-08-21" 4756.600098 4858.5 4735.799805 4850.899902 1320141100 4850.899902
"2009-08-24" 4850.899902 4911.399902 4850.899902 4896.200195 900326900 4896.200195
"2009-08-25" 4896.200195 4923.299805 4858.899902 4916.799805 1044396100 4916.799805
"2009-08-26" 4916.799805 4927.100098 4872.399902 4890.600098 907787400 4890.600098
"2009-08-27" 4890.600098 4906.200195 4855.299805 4869.399902 912983500 4869.399902
"2009-08-28" 4869.399902 4944.200195 4869.399902 4908.899902 1070450000 4908.899902
"2009-09-01" 4908.899902 4921.200195 4819.700195 4819.700195 1150970500 4819.700195
"2009-09-02" 4819.700195 4821.899902 4776.5 4817.600098 1274571700 4817.600098
"2009-09-03" 4817.600098 4841.5 4788.899902 4796.799805 965052400 4796.799805
"2009-09-04" 4796.799805 4873.799805 4796.799805 4851.700195 938072800 4851.700195
"2009-09-07" 4851.700195 4941.700195 4851.700195 4933.200195 762580200 4933.200195
"2009-09-08" 4933.200195 4972 4926.100098 4947.299805 1104404400 4947.299805
"2009-09-09" 4947.299805 5004.299805 4928.399902 5004.299805 913778900 5004.299805
"2009-09-10" 5004.299805 5035.299805 4956.600098 4987.700195 1108534200 4987.700195
"2009-09-11" 4987.700195 5038.799805 4987.700195 5011.5 1012630100 5011.5
"2009-09-14" 5011.5 5020.899902 4953.700195 5018.899902 707999300 5018.899902
"2009-09-15" 5018.899902 5062.700195 4996.5 5042.100098 880588100 5042.100098
"2009-09-16" 5042.100098 5131.299805 5042.100098 5124.100098 1133393000 5124.100098
"2009-09-17" 5124.100098 5173.100098 5124.100098 5164 1020059900 5164
"2009-09-18" 5164 5183.899902 5147.100098 5172.899902 1596938600 5172.899902
"2009-09-21" 5172.899902 5182.200195 5107.700195 5134.399902 957357100 5134.399902
"2009-09-22" 5134.399902 5189.899902 5134.399902 5142.600098 796945500 5142.600098
"2009-09-23" 5142.600098 5175.100098 5126.600098 5139.399902 1012734000 5139.399902
"2009-09-24" 5139.399902 5165.399902 5073.399902 5079.299805 1161742300 5079.299805
"2009-09-25" 5079.299805 5121.899902 5079 5082.200195 972278200 5082.200195
"2009-09-28" 5082.200195 5170.799805 5050.799805 5165.700195 925739600 5165.700195
"2009-09-29" 5165.700195 5184.100098 5136.5 5159.700195 906053800 5159.700195
"2009-09-30" 5159.700195 5190 5092.799805 5133.899902 1216010800 5133.899902
"2009-10-01" 5133.899902 5164.399902 5044 5047.799805 1109157300 5047.799805
"2009-10-02" 5047.799805 5047.799805 4955 4988.700195 1337511400 4988.700195
"2009-10-05" 4988.700195 5024.299805 4976.899902 5024.299805 934716900 5024.299805
"2009-10-06" 5024.299805 5149.899902 5024.299805 5138 1041875400 5138
"2009-10-07" 5138 5156.200195 5104.5 5108.899902 926710300 5108.899902
"2009-10-08" 5108.899902 5172.799805 5108.899902 5154.600098 1182270200 5154.600098
"2009-10-09" 5154.600098 5171.5 5130.399902 5161.899902 930745000 5161.899902
"2009-10-12" 5161.899902 5231.200195 5161.899902 5210.200195 779456100 5210.200195
"2009-10-13" 5210.200195 5221.700195 5154.200195 5154.200195 1120979200 5154.200195
"2009-10-14" 5154.200195 5261.299805 5154.200195 5256.100098 1217384100 5256.100098
"2009-10-15" 5256.100098 5267.899902 5218.899902 5223 1109682700 5223
"2009-10-16" 5223 5272.899902 5176.399902 5190.200195 1178422600 5190.200195
"2009-10-19" 5190.200195 5281.5 5190.200195 5281.5 827031100 5281.5
"2009-10-20" 5281.5 5298.5 5243.399902 5243.399902 1072976900 5243.399902
"2009-10-21" 5243.399902 5268 5174.5 5257.899902 1133964200 5257.899902
"2009-10-22" 5257.899902 5257.899902 5166.5 5207.399902 1018440500 5207.399902
"2009-10-23" 5207.399902 5299.600098 5207.399902 5242.600098 983285500 5242.600098
"2009-10-26" 5242.600098 5281.100098 5166.399902 5191.700195 934834000 5191.700195
"2009-10-27" 5191.700195 5230.600098 5181.899902 5201 1445543900 5201
"2009-10-28" 5201 5201 5074.100098 5080.399902 1417096300 5080.399902
"2009-10-29" 5080.399902 5145.600098 5042.700195 5137.700195 1347176900 5137.700195
"2009-10-30" 5137.700195 5169.899902 5024.399902 5044.600098 1400463200 5044.600098
"2009-11-02" 5044.600098 5115.700195 5022.5 5104.5 1039674900 5104.5
"2009-11-03" 5104.5 5104.5 4985.100098 5037.200195 1355407200 5037.200195
"2009-11-04" 5037.200195 5120.799805 5037.200195 5107.899902 959549700 5107.899902
"2009-11-05" 5107.100098 5154.600098 5036.899902 5125.600098 1004107700 5125.600098
"2009-11-06" 5125.600098 5159 5077.899902 5142.700195 1026864200 5142.700195
"2009-11-09" 5142.700195 5240 5142.700195 5235.200195 866590200 5235.200195
"2009-11-10" 5235.200195 5264.299805 5221.5 5230.600098 1093802700 5230.600098
"2009-11-11" 5230.600098 5301.100098 5230.600098 5266.799805 1048756700 5266.799805
"2009-11-12" 5266.799805 5304.899902 5254.100098 5276.5 1021883100 5276.5
"2009-11-13" 5276.5 5297.399902 5251.299805 5296.399902 825549600 5296.399902
"2009-11-16" 5296.399902 5397 5296.399902 5382.700195 786345500 5382.700195
"2009-11-17" 5382.700195 5382.700195 5337 5345.899902 861148200 5345.899902
"2009-11-18" 5345.899902 5372.100098 5331.600098 5342.100098 1023292500 5342.100098
"2009-11-19" 5342.100098 5343.799805 5254.200195 5267.700195 969706000 5267.700195
"2009-11-20" 5267.700195 5309.399902 5224 5251.399902 1164314900 5251.399902
"2009-11-23" 5251.399902 5379.5 5251.399902 5355.5 721784600 5355.5
"2009-11-24" 5355.5 5374.899902 5309.100098 5324 1133815900 5324
"2009-11-25" 5324 5372.200195 5324 5364.799805 1022719500 5364.799805
"2009-11-26" 5364.799805 5364.799805 5189.399902 5194.100098 1110331200 5194.100098
"2009-11-27" 5194.100098 5271 5103.799805 5245.700195 1511711600 5245.700195
"2009-11-30" 5245.700195 5270.399902 5190.700195 5190.700195 1274511100 5190.700195
"2009-12-01" 5190.700195 5312.200195 5190.700195 5312.200195 1351286000 5312.200195
"2009-12-02" 5312.200195 5348.5 5283 5327.399902 1535114100 5327.399902
"2009-12-03" 5327.399902 5372.399902 5311.899902 5313 1471991200 5313
"2009-12-04" 5313 5373.899902 5272.799805 5322.399902 1344174000 5322.399902
"2009-12-07" 5322.399902 5328.799805 5251 5310.700195 1072522900 5310.700195
"2009-12-08" 5310.700195 5323.399902 5206.399902 5223.100098 1303308500 5223.100098
"2009-12-09" 5223.100098 5245.899902 5175.700195 5203.899902 1211440700 5203.899902
"2009-12-10" 5203.899902 5254.5 5194.5 5244.399902 1108489400 5244.399902
"2009-12-11" 5244.399902 5312 5244.399902 5261.600098 972486700 5261.600098
"2009-12-14" 5261.600098 5331 5261.600098 5315.299805 1090034400 5315.299805
"2009-12-15" 5315.299805 5328.100098 5250.799805 5285.799805 822309600 5285.799805
"2009-12-16" 5285.799805 5335.299805 5283.899902 5320.299805 890712700 5320.299805
"2009-12-17" 5320.299805 5320.299805 5217.600098 5217.600098 1163068400 5217.600098
"2009-12-18" 5217.600098 5287.600098 5196.799805 5196.799805 2130863400 5196.799805
"2009-12-21" 5196.799805 5320 5196.799805 5294 791039900 5294
"2009-12-22" 5294 5361.899902 5294 5328.700195 555721800 5328.700195
"2009-12-23" 5328.700195 5386.600098 5328.700195 5372.399902 482896200 5372.399902
"2009-12-24" 5372.399902 5402.399902 5367.799805 5402.399902 231029600 5402.399902
"2009-12-29" 5402.399902 5445.200195 5402.399902 5437.600098 387897900 5437.600098
"2009-12-30" 5437.600098 5442.799805 5390.600098 5397.899902 345719700 5397.899902
"2009-12-31" 5397.899902 5431.899902 5390.399902 5412.899902 173847600 5412.899902
"2010-01-04" 5412.899902 5500.299805 5410.799805 5500.299805 750942000 5500.299805
"2010-01-05" 5500.299805 5536.399902 5480.700195 5522.5 1149301200 5522.5
"2010-01-06" 5522.5 5536.5 5497.700195 5530 998295300 5530
"2010-01-07" 5530 5551.700195 5499.799805 5526.700195 1162933700 5526.700195
"2010-01-08" 5526.700195 5549.299805 5494.799805 5534.200195 1006420600 5534.200195
"2010-01-11" 5534.200195 5600.5 5527.899902 5538.100098 901194900 5538.100098
"2010-01-12" 5538.100098 5549.600098 5459.899902 5498.700195 957401700 5498.700195
"2010-01-13" 5498.700195 5509.700195 5450.899902 5473.5 849923000 5473.5
"2010-01-14" 5473.5 5521.899902 5473.5 5498.200195 928036100 5498.200195
"2010-01-15" 5498.200195 5527 5450.399902 5455.399902 1743437800 5455.399902
"2010-01-18" 5455.399902 5504 5454.299805 5494.399902 776795200 5494.399902
"2010-01-19" 5494.399902 5531.899902 5431.299805 5513.100098 1107801600 5513.100098
"2010-01-20" 5513.100098 5513.100098 5404 5420.799805 1199200900 5420.799805
"2010-01-21" 5420.799805 5468.399902 5331.600098 5335.100098 1345500500 5335.100098
"2010-01-22" 5335.100098 5345.600098 5253 5303 1645842400 5303
"2010-01-25" 5303 5330.600098 5252.899902 5260.299805 1024448800 5260.299805
"2010-01-26" 5260.299805 5276.899902 5215.700195 5276.899902 1015919800 5276.899902
"2010-01-27" 5276.899902 5276.899902 5192.600098 5217.5 1271716800 5217.5
"2010-01-28" 5217.5 5280.399902 5145.700195 5145.700195 1294378400 5145.700195
"2010-01-29" 5145.700195 5230.200195 5145.700195 5188.5 1281845800 5188.5
"2010-02-01" 5188.5 5250.100098 5163.600098 5247.399902 934766100 5247.399902
"2010-02-02" 5247.399902 5289.100098 5208.200195 5283.299805 1105691000 5283.299805
"2010-02-03" 5283.299805 5305.399902 5237.700195 5253.200195 1140388100 5253.200195
"2010-02-04" 5253.200195 5262.200195 5123.899902 5139.299805 1725801600 5139.299805
"2010-02-05" 5139.299805 5139.299805 5033.799805 5060.899902 1930760000 5060.899902
"2010-02-08" 5060.899902 5118.100098 5033 5092.299805 1326821100 5092.299805
"2010-02-09" 5092.299805 5132.899902 5084.799805 5111.799805 1284674100 5111.799805
"2010-02-10" 5111.799805 5181.200195 5105.299805 5132 1191910000 5132
"2010-02-11" 5132 5201.799805 5114.5 5161.5 1565807200 5161.5
"2010-02-12" 5161.5 5207.700195 5117.399902 5142.5 1285903300 5142.5
"2010-02-15" 5142.5 5194.299805 5142.5 5167.5 591532800 5167.5
"2010-02-16" 5167.5 5248.100098 5167.5 5244.100098 1098282000 5244.100098
"2010-02-17" 5244.100098 5304.5 5244.100098 5276.600098 1205018000 5276.600098
"2010-02-18" 5276.600098 5326.399902 5261.700195 5325.100098 966085200 5325.100098
"2010-02-19" 5325.100098 5366.100098 5281.399902 5358.200195 1469031000 5358.200195
"2010-02-22" 5358.200195 5387 5348.200195 5352.100098 961342400 5352.100098
"2010-02-23" 5352.100098 5395.5 5302 5315.100098 1063966500 5315.100098
"2010-02-24" 5315.100098 5357.899902 5298.200195 5342.899902 953221200 5342.899902
"2010-02-25" 5342.899902 5370.399902 5259.700195 5278.200195 1951587200 5278.200195
"2010-02-26" 5278.200195 5367.799805 5278.200195 5354.5 1700847600 5354.5
"2010-03-01" 5354.5 5420.799805 5354.5 5405.899902 1423330600 5405.899902
"2010-03-02" 5405.899902 5485 5403.700195 5484.100098 1218498700 5484.100098
"2010-03-03" 5484.100098 5541.799805 5465.299805 5533.200195 1108893100 5533.200195
"2010-03-04" 5533.200195 5544.200195 5501.100098 5527.200195 1075263000 5527.200195
"2010-03-05" 5527.200195 5605.399902 5527.200195 5599.799805 1001732100 5599.799805
"2010-03-08" 5599.799805 5621.200195 5579.200195 5606.700195 837350700 5606.700195
"2010-03-09" 5606.700195 5618.399902 5563.100098 5602.299805 993738400 5602.299805
"2010-03-10" 5602.299805 5645.299805 5585.399902 5640.600098 997893900 5640.600098
"2010-03-11" 5640.600098 5642.899902 5594.700195 5617.299805 889812900 5617.299805
"2010-03-12" 5617.299805 5646.700195 5612.399902 5625.700195 1292880400 5625.700195
"2010-03-15" 5625.700195 5627 5588.200195 5593.899902 818311200 5593.899902
"2010-03-16" 5593.899902 5637.700195 5593.899902 5620.399902 878179400 5620.399902
"2010-03-17" 5620.399902 5657.799805 5620.399902 5644.600098 930653500 5644.600098
"2010-03-18" 5644.600098 5661 5619.200195 5642.600098 919829700 5642.600098
"2010-03-19" 5642.600098 5691.200195 5633.5 5650.100098 2488302000 5650.100098
"2010-03-22" 5650.100098 5650.100098 5583.5 5644.5 886165700 5644.5
"2010-03-23" 5644.5 5695.899902 5644.5 5673.600098 969327600 5673.600098
"2010-03-24" 5673.600098 5698.899902 5636 5677.899902 1118840000 5677.899902
"2010-03-25" 5677.899902 5737.100098 5673.100098 5727.700195 1098678300 5727.700195
"2010-03-26" 5727.700195 5727.700195 5695.5 5703 1031531100 5703
"2010-03-29" 5703 5733.100098 5684.600098 5710.700195 1015977100 5710.700195
"2010-03-30" 5710.700195 5742.799805 5662.799805 5672.299805 930757400 5672.299805
"2010-03-31" 5672.299805 5698.5 5646.299805 5679.600098 1105283700 5679.600098
"2010-04-01" 5679.600098 5744.899902 5679.5 5744.899902 807719900 5744.899902
"2010-04-06" 5744.899902 5790.399902 5744.600098 5780.399902 845433900 5780.399902
"2010-04-07" 5780.399902 5782.299805 5753.399902 5762.100098 828676900 5762.100098
"2010-04-08" 5762.100098 5762.100098 5684.5 5712.700195 820356600 5712.700195
"2010-04-09" 5712.700195 5773.600098 5712.700195 5771 704070300 5771
"2010-04-12" 5771 5803.700195 5755.799805 5777.700195 595469500 5777.700195
"2010-04-13" 5777.700195 5778.899902 5741.899902 5761.700195 668939800 5761.700195
"2010-04-14" 5761.700195 5812.799805 5761.700195 5796.299805 868022000 5796.299805
"2010-04-15" 5796.299805 5832.299805 5778.399902 5825 1030545900 5825
"2010-04-16" 5825 5833.700195 5726.399902 5744 1634478500 5744
"2010-04-19" 5744 5748.299805 5697.200195 5727.899902 889516800 5727.899902
"2010-04-20" 5727.899902 5796.600098 5727.899902 5783.700195 1081126000 5783.700195
"2010-04-21" 5783.700195 5797 5721.299805 5723.399902 1148842800 5723.399902
"2010-04-22" 5723.399902 5761.399902 5652.399902 5665.299805 1139851500 5665.299805
"2010-04-23" 5665.299805 5740.899902 5665.299805 5723.700195 1002800100 5723.700195
"2010-04-26" 5723.700195 5800.700195 5723.700195 5753.899902 1036747900 5753.899902
"2010-04-27" 5753.899902 5758.600098 5603.5 5603.5 1515371800 5603.5
"2010-04-28" 5603.5 5640 5533.600098 5586.600098 1832667200 5586.600098
"2010-04-29" 5586.600098 5638.799805 5579.700195 5617.799805 1206691700 5617.799805
"2010-04-30" 5617.799805 5643.899902 5540.600098 5553.299805 1439125200 5553.299805
"2010-05-04" 5553.299805 5566 5398.899902 5411.100098 1735870600 5411.100098
"2010-05-05" 5411.100098 5428.799805 5304.600098 5341.899902 1997069600 5341.899902
"2010-05-06" 5341.899902 5371.5 5251.299805 5261 1701801200 5261
"2010-05-07" 5261 5264.5 5045.299805 5123 2757309200 5123
"2010-05-10" 5123 5399.799805 5123 5387.399902 2324686400 5387.399902
"2010-05-11" 5387.399902 5387.399902 5257.200195 5334.200195 1450249400 5334.200195
"2010-05-12" 5334.200195 5401 5284.700195 5383.5 1513656500 5383.5
"2010-05-13" 5383.5 5436 5381.600098 5433.700195 956026300 5433.700195
"2010-05-14" 5433.700195 5433.700195 5245.399902 5262.899902 1335859200 5262.899902
"2010-05-17" 5262.899902 5327.5 5231.600098 5262.5 1200727700 5262.5
"2010-05-18" 5262.5 5341.399902 5262.5 5307.299805 1111259100 5307.299805
"2010-05-19" 5307.299805 5307.299805 5158.100098 5158.100098 1381919600 5158.100098
"2010-05-20" 5158.100098 5230.200195 5000.799805 5073.100098 1700662800 5073.100098
"2010-05-21" 5073.100098 5084 4957.100098 5062.899902 2015042600 5062.899902
"2010-05-24" 5062.899902 5109.399902 5021.600098 5069.600098 963073600 5069.600098
"2010-05-25" 5069.600098 5069.600098 4898.5 4940.700195 1728679200 4940.700195
"2010-05-26" 4940.700195 5097.899902 4940.5 5038.100098 1832110200 5038.100098
"2010-05-27" 5038.100098 5195.399902 5038.100098 5195.200195 1582638200 5195.200195
"2010-05-28" 5195.200195 5240.299805 5186 5188.399902 1335686900 5188.399902
"2010-06-01" 5188.399902 5192.100098 5063.200195 5163.299805 1325107200 5163.299805
"2010-06-02" 5163.299805 5163.299805 5072.5 5151.299805 1173782500 5151.299805
"2010-06-03" 5151.299805 5262.5 5151.299805 5211.200195 1214853200 5211.200195
"2010-06-04" 5211.200195 5261.700195 5102.100098 5126 1209543600 5126
"2010-06-07" 5126 5126 5040.299805 5069.100098 900731500 5069.100098
"2010-06-08" 5069.100098 5084.100098 4984.700195 5028.200195 1199075300 5028.200195
"2010-06-09" 5028.200195 5085.899902 4998.100098 5085.899902 1094116800 5085.899902
"2010-06-10" 5085.899902 5149.700195 5030.899902 5132.5 1364944200 5132.5
"2010-06-11" 5132.5 5184.399902 5116.700195 5163.700195 1102533300 5163.700195
"2010-06-14" 5163.700195 5215.200195 5163.700195 5202.100098 947984800 5202.100098
"2010-06-15" 5202.100098 5242.100098 5149.100098 5217.799805 1005269000 5217.799805
"2010-06-16" 5217.799805 5257.299805 5209.399902 5237.899902 1026163200 5237.899902
"2010-06-17" 5237.899902 5293.799805 5233.200195 5253.899902 1139301600 5253.899902
"2010-06-18" 5253.899902 5289.100098 5239.399902 5250.799805 1528137800 5250.799805
"2010-06-21" 5250.799805 5331.5 5250.799805 5299.100098 797902600 5299.100098
"2010-06-22" 5299.100098 5299.100098 5210 5247 1124430700 5247
"2010-06-23" 5247 5247.899902 5165.799805 5178.5 941044800 5178.5
"2010-06-24" 5178.5 5211.799805 5091 5100.200195 979497900 5100.200195
"2010-06-25" 5100.200195 5130.5 5031.700195 5046.5 1188668800 5046.5
"2010-06-28" 5046.5 5085.700195 5024.700195 5071.700195 845187300 5071.700195
"2010-06-29" 5071.700195 5071.700195 4899 4914.200195 1016390800 4914.200195
"2010-06-30" 4914.200195 4961.899902 4898.5 4916.899902 1277285100 4916.899902
"2010-07-01" 4916.899902 4916.899902 4790 4805.799805 1342920500 4805.799805
"2010-07-02" 4805.799805 4880.899902 4805.799805 4838.100098 1038891400 4838.100098
"2010-07-05" 4838.100098 4863.399902 4821.100098 4823.5 539451500 4823.5
"2010-07-06" 4823.5 4967.700195 4823.5 4965 921871900 4965
"2010-07-07" 4965 5014.799805 4892 5014.799805 1061086600 5014.799805
"2010-07-08" 5014.799805 5123.5 5014.799805 5105.5 1130033500 5105.5
"2010-07-09" 5105.5 5150.600098 5098.799805 5132.899902 859246500 5132.899902
"2010-07-12" 5132.899902 5193.200195 5128.600098 5167 622994300 5167
"2010-07-13" 5167 5272.299805 5167 5271 891506900 5271
"2010-07-14" 5271 5287.299805 5205.799805 5253.5 839649300 5253.5
"2010-07-15" 5253.5 5268.399902 5187.5 5211.299805 833731400 5211.299805
"2010-07-16" 5211.299805 5273.600098 5153.299805 5158.899902 1068185900 5158.899902
"2010-07-19" 5158.899902 5196.799805 5111.899902 5148.299805 687707400 5148.299805
"2010-07-20" 5148.299805 5180 5090.600098 5139.5 830736400 5139.5
"2010-07-21" 5139.5 5244.899902 5139.5 5214.600098 966423900 5214.600098
"2010-07-22" 5214.600098 5319.5 5181 5313.799805 1022077600 5313.799805
"2010-07-23" 5313.799805 5328.5 5272.700195 5312.600098 872202700 5312.600098
"2010-07-26" 5312.600098 5351.899902 5301.299805 5351.100098 772356100 5351.100098
"2010-07-27" 5351.100098 5411.5 5351.100098 5365.700195 1810362800 5365.700195
"2010-07-28" 5365.700195 5398.100098 5314.600098 5319.700195 1184814900 5319.700195
"2010-07-29" 5319.700195 5375.200195 5314 5314 792887400 5314
"2010-07-30" 5314 5322.700195 5245.5 5258 838262600 5258
"2010-08-02" 5258 5401.700195 5258 5397.100098 955430600 5397.100098
"2010-08-03" 5397.100098 5397.299805 5353.5 5396.5 849018700 5396.5
"2010-08-04" 5396.5 5406.799805 5318.799805 5386.200195 1157313500 5386.200195
"2010-08-05" 5386.200195 5416.799805 5356.799805 5365.799805 1082479100 5365.799805
"2010-08-06" 5365.799805 5408.100098 5307.600098 5332.399902 1147370800 5332.399902
"2010-08-09" 5332.399902 5418.600098 5332.399902 5410.5 635528400 5410.5
"2010-08-10" 5410.5 5411.600098 5348.100098 5376.399902 853612000 5376.399902
"2010-08-11" 5376.399902 5376.399902 5245 5245.200195 1046900300 5245.200195
"2010-08-12" 5245.200195 5272.5 5210.600098 5266.100098 1058661400 5266.100098
"2010-08-13" 5266.100098 5308.799805 5225.899902 5275.399902 862502000 5275.399902
"2010-08-16" 5275.399902 5304.600098 5228.600098 5276.100098 602793800 5276.100098
"2010-08-17" 5276.100098 5351.5 5276.100098 5350.600098 722264800 5350.600098
"2010-08-18" 5350.600098 5350.600098 5296.899902 5302.899902 653515300 5302.899902
"2010-08-19" 5302.899902 5336.399902 5205.600098 5211.299805 825504500 5211.299805
"2010-08-20" 5211.299805 5233 5160.399902 5195.299805 808561300 5195.299805
"2010-08-23" 5195.299805 5268.399902 5186.899902 5234.799805 582331200 5234.799805
"2010-08-24" 5234.799805 5234.799805 5109.899902 5156 863053600 5156
"2010-08-25" 5156 5168.5 5070.899902 5109.399902 852400800 5109.399902
"2010-08-26" 5109.399902 5167.799805 5109.399902 5155.799805 699881200 5155.799805
"2010-08-27" 5155.799805 5211.600098 5121 5201.600098 791004500 5201.600098
"2010-08-31" 5201.600098 5225.200195 5129.700195 5225.200195 1162231100 5225.200195
"2010-09-01" 5225.200195 5366.399902 5225.200195 5366.399902 990584200 5366.399902
"2010-09-02" 5366.399902 5383.700195 5347 5371 836275200 5371
"2010-09-03" 5371 5454 5371 5428.200195 733985200 5428.200195
"2010-09-06" 5428.200195 5459.399902 5428.200195 5439.200195 482717500 5439.200195
"2010-09-07" 5439.200195 5439.200195 5381.100098 5407.799805 698426500 5407.799805
"2010-09-08" 5407.799805 5445.600098 5361.399902 5429.700195 851371400 5429.700195
"2010-09-09" 5429.700195 5505.700195 5412.5 5494.200195 936215800 5494.200195
"2010-09-10" 5494.200195 5511.5 5475.899902 5501.600098 792428300 5501.600098
"2010-09-13" 5501.600098 5571.399902 5501.600098 5565.5 882318800 5565.5
"2010-09-14" 5565.5 5582.5 5541.5 5567.399902 736346400 5567.399902
"2010-09-15" 5567.399902 5578.700195 5536 5555.600098 764665800 5555.600098
"2010-09-16" 5555.600098 5564.5 5534 5540.100098 700521300 5540.100098
"2010-09-17" 5540.100098 5612.899902 5508.5 5508.5 1391565500 5508.5
"2010-09-20" 5508.5 5607.299805 5508.5 5602.5 676518800 5602.5
"2010-09-21" 5602.5 5635.700195 5576.200195 5576.200195 730333600 5576.200195
"2010-09-22" 5576.200195 5597.600098 5516.899902 5551.899902 783222600 5551.899902
"2010-09-23" 5551.899902 5588.799805 5471.700195 5547.100098 795945500 5547.100098
"2010-09-24" 5547.100098 5612.5 5516.5 5598.5 818644700 5598.5
"2010-09-27" 5598.5 5615.799805 5569.899902 5573.399902 600635600 5573.399902
"2010-09-28" 5573.399902 5582.100098 5506.100098 5578.399902 854163200 5578.399902
"2010-09-29" 5578.399902 5624.5 5544.700195 5569.299805 799992400 5569.299805
"2010-09-30" 5569.299805 5650.299805 5539.100098 5548.600098 1012633600 5548.600098
"2010-10-01" 5548.600098 5615.100098 5547.600098 5592.899902 823630700 5592.899902
"2010-10-04" 5592.899902 5601.200195 5550.799805 5556 604252100 5556
"2010-10-05" 5556 5646.100098 5550.600098 5635.799805 830075100 5635.799805
"2010-10-06" 5635.799805 5695.5 5635.799805 5681.399902 756640400 5681.399902
"2010-10-07" 5681.399902 5707.299805 5650.799805 5662.100098 947272600 5662.100098
"2010-10-08" 5662.100098 5663.700195 5606.600098 5657.600098 1047049700 5657.600098
"2010-10-11" 5657.600098 5686 5655.700195 5672.399902 475637900 5672.399902
"2010-10-12" 5672.399902 5677 5597.5 5661.600098 637397400 5661.600098
"2010-10-13" 5661.600098 5760.5 5661.600098 5747.399902 971374300 5747.399902
"2010-10-14" 5747.399902 5770.899902 5712.899902 5727.200195 1129485800 5727.200195
"2010-10-15" 5727.200195 5743.899902 5666 5703.399902 996353400 5703.399902
"2010-10-18" 5703.399902 5748.799805 5670.100098 5742.5 610917600 5742.5
"2010-10-19" 5742.5 5761.899902 5690.600098 5703.899902 777665300 5703.899902
"2010-10-20" 5703.899902 5730 5680.399902 5728.899902 671501800 5728.899902
"2010-10-21" 5728.899902 5786.700195 5698 5757.899902 1023125900 5757.899902
"2010-10-22" 5757.899902 5758 5724.299805 5741.399902 656563500 5741.399902
"2010-10-25" 5741.399902 5794.299805 5741.399902 5752 772475900 5752
"2010-10-26" 5752 5754.200195 5677.200195 5707.299805 812401800 5707.299805
"2010-10-27" 5707.299805 5707.299805 5630.899902 5646 787759900 5646
"2010-10-28" 5646 5711.799805 5646 5677.899902 767341000 5677.899902
"2010-10-29" 5677.899902 5699.200195 5647.100098 5675.200195 836504200 5675.200195
"2010-11-01" 5675.200195 5733 5667.399902 5694.600098 641764000 5694.600098
"2010-11-02" 5694.600098 5771.600098 5690.399902 5757.399902 805488200 5757.399902
"2010-11-03" 5757.399902 5773.700195 5730.5 5749 825699300 5749
"2010-11-04" 5749 5876 5749 5862.799805 1079039900 5862.799805
"2010-11-05" 5862.799805 5899.399902 5834 5875.399902 1106801400 5875.399902
"2010-11-08" 5875.399902 5881 5841.299805 5850 772245200 5850
"2010-11-09" 5850 5902.100098 5847.399902 5875.200195 951025400 5875.200195
"2010-11-10" 5875.200195 5877 5796.200195 5816.899902 942150500 5816.899902
"2010-11-11" 5816.899902 5846.5 5792.600098 5815.200195 1091041700 5815.200195
"2010-11-12" 5815.200195 5831.799805 5711.700195 5796.899902 983021500 5796.899902
"2010-11-15" 5796.899902 5832.899902 5755.700195 5820.399902 620872900 5820.399902
"2010-11-16" 5820.399902 5820.399902 5680.899902 5681.899902 871717200 5681.899902
"2010-11-17" 5681.899902 5704.399902 5659.700195 5692.600098 761486100 5692.600098
"2010-11-18" 5692.600098 5783 5692.600098 5768.700195 729396200 5768.700195
"2010-11-19" 5768.700195 5774.100098 5684.5 5732.799805 732494100 5732.799805
"2010-11-22" 5732.799805 5783.100098 5668.5 5680.799805 772790500 5680.799805
"2010-11-23" 5680.799805 5681.100098 5581.299805 5581.299805 1029344700 5581.299805
"2010-11-24" 5581.299805 5671.899902 5573.299805 5657.100098 907509900 5657.100098
"2010-11-25" 5657.100098 5707.899902 5654.700195 5698.899902 556473500 5698.899902
"2010-11-26" 5698.899902 5699 5599.299805 5668.700195 862384300 5668.700195
"2010-11-29" 5668.700195 5722.700195 5551 5551 1016586000 5551
"2010-11-30" 5551 5597 5519.200195 5528.299805 1312071800 5528.299805
"2010-12-01" 5528.299805 5656.200195 5528.299805 5642.5 1141747400 5642.5
"2010-12-02" 5642.5 5770.899902 5642.5 5767.600098 1070087500 5767.600098
"2010-12-03" 5767.600098 5784.299805 5720.200195 5745.299805 758341000 5745.299805
"2010-12-06" 5745.299805 5785.700195 5728.5 5770.299805 760501400 5770.299805
"2010-12-07" 5770.299805 5850.399902 5769.700195 5808.5 915796600 5808.5
"2010-12-08" 5808.5 5826.600098 5774.299805 5794.5 795433900 5794.5
"2010-12-09" 5794.5 5838 5794.5 5808 910240700 5808
"2010-12-10" 5808 5827.600098 5794.5 5813 611914600 5813
"2010-12-13" 5813 5873.700195 5812.899902 5860.799805 562916600 5860.799805
"2010-12-14" 5860.799805 5891.200195 5847.200195 5891.200195 665056300 5891.200195
"2010-12-15" 5891.200195 5898 5858.100098 5882.200195 781046600 5882.200195
"2010-12-16" 5882.200195 5907.100098 5862.899902 5881.100098 635565900 5881.100098
"2010-12-17" 5881.100098 5902.5 5857.299805 5871.799805 1431434300 5871.799805
"2010-12-20" 5871.799805 5913.799805 5865.5 5891.600098 536148500 5891.600098
"2010-12-21" 5891.600098 5953.899902 5891.100098 5951.799805 541859600 5951.799805
"2010-12-22" 5951.799805 5991.899902 5936.299805 5983.5 527260100 5983.5
"2010-12-23" 5983.5 6000.600098 5982.200195 5996.100098 314131700 5996.100098
"2010-12-24" 5996.100098 6008.899902 5978.200195 6008.899902 66767100 6008.899902
"2010-12-29" 6008.899902 6021.5 5977 5996.399902 329122200 5996.399902
"2010-12-30" 5996.399902 6009.799805 5969.700195 5971 252316600 5971
"2010-12-31" 5971 5985.700195 5899.899902 5899.899902 197447000 5899.899902
"2011-01-04" 5899.899902 6049.5 5899.899902 6013.899902 950390700 6013.899902
"2011-01-05" 6013.899902 6043.899902 5964.399902 6043.899902 884510500 6043.899902
"2011-01-06" 6043.899902 6090.5 6004.600098 6019.5 843815800 6019.5
"2011-01-07" 6019.5 6023.700195 5973.399902 5984.299805 780033100 5984.299805
"2011-01-10" 5984.299805 5984.299805 5939.899902 5956.299805 662691000 5956.299805
"2011-01-11" 5956.299805 6035.899902 5956.299805 6014 861069300 6014
"2011-01-12" 6014 6050.700195 6013.899902 6050.700195 1021020800 6050.700195
"2011-01-13" 6050.700195 6055.5 6005.5 6023.899902 921442500 6023.899902
"2011-01-14" 6023.899902 6031.700195 5948.5 6002.100098 852945600 6002.100098
"2011-01-17" 6002.100098 6013.399902 5975.600098 5985.700195 599125200 5985.700195
"2011-01-18" 5985.700195 6065.700195 5985.5 6056.399902 869099100 6056.399902
"2011-01-19" 6056.399902 6077.100098 5974.799805 5976.700195 882393000 5976.700195
"2011-01-20" 5976.700195 5977.5 5867.299805 5867.899902 999116500 5867.899902
"2011-01-21" 5867.899902 5939.299805 5867.899902 5896.299805 1161650600 5896.299805
"2011-01-24" 5896.299805 5960.600098 5887.600098 5943.899902 918501600 5943.899902
"2011-01-25" 5943.899902 5964.700195 5904.299805 5917.700195 1034224500 5917.700195
"2011-01-26" 5917.700195 6003.299805 5917.700195 5969.200195 880021300 5969.200195
"2011-01-27" 5969.200195 5997.299805 5950.700195 5965.100098 819346500 5965.100098
"2011-01-28" 5965.100098 5965.799805 5877.899902 5881.399902 968312100 5881.399902
"2011-01-31" 5881.399902 5881.700195 5815.399902 5862.899902 931414900 5862.899902
"2011-02-01" 5862.899902 5963.700195 5862.899902 5957.799805 963349500 5957.799805
"2011-02-02" 5957.799805 6020.5 5957.799805 6000.100098 878318400 6000.100098
"2011-02-03" 6000.100098 6000.299805 5951.799805 5983.299805 1033274600 5983.299805
"2011-02-04" 5983.299805 6023.399902 5983.299805 5997.399902 763863300 5997.399902
"2011-02-07" 5997.399902 6054.100098 5996.600098 6051 694875000 6051
"2011-02-08" 6051 6091.299805 6032.899902 6091.299805 858439600 6091.299805
"2011-02-09" 6091.299805 6091.299805 6049.5 6052.299805 923551800 6052.299805
"2011-02-10" 6052.299805 6052.299805 5986.5 6020 821798100 6020
"2011-02-11" 6020 6071.399902 5973.399902 6062.899902 822602600 6062.899902
"2011-02-14" 6062.899902 6091.5 6042.100098 6060.100098 635408300 6060.100098
"2011-02-15" 6060.100098 6072.100098 6023.799805 6037.100098 873268200 6037.100098
"2011-02-16" 6037.100098 6095.799805 6033.5 6085.299805 858245200 6085.299805
"2011-02-17" 6085.299805 6101.399902 6066.700195 6087.399902 1021989100 6087.399902
"2011-02-18" 6087.399902 6096.799805 6048.799805 6083 802223000 6083
"2011-02-21" 6083 6105.799805 6013.100098 6014.799805 629790600 6014.799805
"2011-02-22" 6014.799805 6028.600098 5926.600098 5996.799805 769147500 5996.799805
"2011-02-23" 5996.799805 5996.799805 5915.5 5923.5 895634900 5923.5
"2011-02-24" 5923.5 5936.700195 5861 5920 939695100 5920
"2011-02-25" 5920 6011.5 5920 6001.200195 836550300 6001.200195
"2011-02-28" 6001.200195 6022.299805 5963.600098 5994 955595700 5994
"2011-03-01" 5994 6040.399902 5927.399902 5935.799805 895639800 5935.799805
"2011-03-02" 5935.799805 5941.799805 5865.899902 5914.899902 891083600 5914.899902
"2011-03-03" 5914.899902 6017.100098 5914.899902 6005.100098 811030200 6005.100098
"2011-03-04" 6005.100098 6052.100098 5983.200195 5990.399902 728615500 5990.399902
"2011-03-07" 5990.399902 6043.100098 5967.700195 5973.799805 651065500 5973.799805
"2011-03-08" 5973.799805 5999.899902 5911 5974.799805 813024200 5974.799805
"2011-03-09" 5974.799805 5979.299805 5922.700195 5937.299805 729979100 5937.299805
"2011-03-10" 5937.299805 5937.299805 5833.200195 5845.299805 950808500 5845.299805
"2011-03-11" 5845.299805 5845.299805 5796.399902 5828.700195 777919800 5828.700195
"2011-03-14" 5828.700195 5842 5769 5775.200195 830598200 5775.200195
"2011-03-15" 5775.200195 5775.200195 5591.600098 5695.299805 1270223400 5695.299805
"2011-03-16" 5695.299805 5720.899902 5598.200195 5598.200195 1124024300 5598.200195
"2011-03-17" 5598.200195 5707.700195 5598.200195 5696.100098 931686000 5696.100098
"2011-03-18" 5696.100098 5758.200195 5696.100098 5718.100098 1379187400 5718.100098
"2011-03-21" 5718.100098 5798.799805 5718.100098 5786.100098 764087000 5786.100098
"2011-03-22" 5786.100098 5813.799805 5742.600098 5762.700195 686659100 5762.700195
"2011-03-23" 5762.700195 5802.399902 5731.399902 5795.899902 906624900 5795.899902
"2011-03-24" 5795.899902 5888.700195 5780.399902 5880.899902 828355800 5880.899902
"2011-03-25" 5880.899902 5918.700195 5878.200195 5900.799805 663222900 5900.799805
"2011-03-28" 5900.799805 5923 5900.600098 5904.5 526577800 5904.5
"2011-03-29" 5904.5 5932.700195 5879.899902 5932.200195 669291100 5932.200195
"2011-03-30" 5932.200195 5971 5932.200195 5948.299805 872031100 5948.299805
"2011-03-31" 5948.299805 5972.799805 5908.799805 5908.799805 1033616700 5908.799805
"2011-04-01" 5908.799805 6014.799805 5908.799805 6009.899902 921016700 6009.899902
"2011-04-04" 6009.899902 6035.100098 5987.700195 6017 683415100 6017
"2011-04-05" 6017 6026.299805 5989.100098 6007.100098 713905900 6007.100098
"2011-04-06" 6007.100098 6056.399902 6007.100098 6041.100098 810707000 6041.100098
"2011-04-07" 6041.100098 6053.100098 6007.399902 6007.399902 710450000 6007.399902
"2011-04-08" 6007.399902 6066.399902 6007.399902 6055.799805 606794600 6055.799805
"2011-04-11" 6055.799805 6070.799805 6044.5 6053.399902 659149200 6053.399902
"2011-04-12" 6053.399902 6053.600098 5958.299805 5964.5 759467900 5964.5
"2011-04-13" 5964.5 6043.399902 5964.5 6010.399902 700979400 6010.399902
"2011-04-14" 6010.399902 6010.5 5943.799805 5963.799805 667918300 5963.799805
"2011-04-15" 5963.799805 5996.799805 5963.600098 5996 771907100 5996
"2011-04-18" 5996 5997.5 5858.299805 5870.100098 872742500 5870.100098
"2011-04-19" 5870.100098 5922.200195 5870.100098 5896.899902 624888900 5896.899902
"2011-04-20" 5896.899902 6033.799805 5896.899902 6022.299805 704737200 6022.299805
"2011-04-21" 6022.299805 6049.399902 6005.799805 6018.299805 739317000 6018.299805
"2011-04-26" 6018.299805 6070.600098 6007 6069.399902 553389400 6069.399902
"2011-04-27" 6069.399902 6089.399902 6045.899902 6068.200195 707283900 6068.200195
"2011-04-28" 6068.200195 6091.799805 6051 6069.899902 741068000 6069.899902
"2011-05-03" 6069.899902 6103.700195 6050.700195 6082.899902 809170900 6082.899902
"2011-05-04" 6082.899902 6083.799805 5972.799805 5984.100098 1002077100 5984.100098
"2011-05-05" 5984.100098 6009.100098 5912.600098 5920 1597409800 5920
"2011-05-06" 5920 5984.899902 5871.600098 5976.799805 1162112200 5976.799805
"2011-05-09" 5976.799805 5999.899902 5922.200195 5942.700195 803357200 5942.700195
"2011-05-10" 5942.700195 6023.100098 5940.100098 6018.899902 835132700 6018.899902
"2011-05-11" 6018.899902 6040.200195 5965.299805 5976 823139400 5976
"2011-05-12" 5976 5976.399902 5882.399902 5945 868796500 5945
"2011-05-13" 5945 6001.299805 5919.899902 5925.899902 705255100 5925.899902
"2011-05-16" 5925.899902 5936.200195 5862.200195 5923.700195 686694200 5923.700195
"2011-05-17" 5923.700195 5942.799805 5861 5861 756848900 5861
"2011-05-18" 5861 5934.5 5860.700195 5923.5 702325400 5923.5
"2011-05-19" 5923.5 6003.899902 5923.5 5956 849895900 5956
"2011-05-20" 5956 6017.600098 5927.700195 5948.5 897899600 5948.5
"2011-05-23" 5948.5 5948.5 5833.399902 5835.899902 852749200 5835.899902
"2011-05-24" 5835.899902 5884.700195 5835.899902 5858.399902 985312300 5858.399902
"2011-05-25" 5858.399902 5881.200195 5810.5 5870.100098 916829300 5870.100098
"2011-05-26" 5870.100098 5910.799805 5866.700195 5881 863336800 5881
"2011-05-27" 5881 5951.399902 5881 5938.899902 799337700 5938.899902
"2011-05-31" 5938.899902 6010 5938.899902 5990 966550600 5990
"2011-06-01" 5990 5995.200195 5911.700195 5928.600098 830972100 5928.600098
"2011-06-02" 5928.600098 5928.600098 5847.899902 5847.899902 980195300 5847.899902
"2011-06-03" 5847.899902 5868.200195 5802.700195 5855 840497300 5855
"2011-06-06" 5855 5881.100098 5827.5 5863.200195 650699800 5863.200195
"2011-06-07" 5863.200195 5890.600098 5849.200195 5864.700195 792266800 5864.700195
"2011-06-08" 5864.700195 5864.700195 5791.799805 5808.899902 848359000 5808.899902
"2011-06-09" 5808.899902 5861.200195 5795 5856.299805 854520000 5856.299805
"2011-06-10" 5856.299805 5867 5758.299805 5765.799805 786839200 5765.799805
"2011-06-13" 5765.799805 5793.799805 5763.399902 5773.5 643227300 5773.5
"2011-06-14" 5773.5 5822.600098 5773.5 5803.100098 811563100 5803.100098
"2011-06-15" 5803.100098 5803.399902 5742.600098 5742.600098 806612100 5742.600098
"2011-06-16" 5742.600098 5742.600098 5644.399902 5698.799805 1039826800 5698.799805
"2011-06-17" 5698.799805 5733.200195 5645 5714.899902 1215422800 5714.899902
"2011-06-20" 5714.899902 5714.899902 5647.200195 5693.399902 746206400 5693.399902
"2011-06-21" 5693.399902 5778.100098 5693 5775.299805 745714800 5775.299805
"2011-06-22" 5775.299805 5789.100098 5741.799805 5773 744333700 5773
"2011-06-23" 5773 5773 5663.299805 5674.399902 893970700 5674.399902
"2011-06-24" 5674.399902 5768.5 5674.399902 5697.700195 1037392600 5697.700195
"2011-06-27" 5697.700195 5728.399902 5679.600098 5722.299805 835562500 5722.299805
"2011-06-28" 5722.299805 5795.100098 5722.299805 5766.899902 798684500 5766.899902
"2011-06-29" 5766.899902 5860.899902 5766.899902 5856 908814900 5856
"2011-06-30" 5856 5945.700195 5856 5945.700195 1221084500 5945.700195
"2011-07-01" 5945.700195 5999 5937 5989.799805 871319600 5989.799805
"2011-07-04" 5989.799805 6030.799805 5985.700195 6017.5 466358000 6017.5
"2011-07-05" 6017.5 6036.299805 6011.100098 6024 654940400 6024
"2011-07-06" 6024 6026.5 5973.799805 6002.899902 817116300 6002.899902
"2011-07-07" 6002.899902 6071.700195 6002.899902 6054.600098 833720400 6054.600098
"2011-07-08" 6054.600098 6084.100098 5981.700195 5990.600098 781326500 5990.600098
"2011-07-11" 5990.600098 5998.600098 5900.799805 5929.200195 850417100 5929.200195
"2011-07-12" 5929.200195 5929.200195 5793 5869 1086509700 5869
"2011-07-13" 5869 5911 5851 5906.399902 830813000 5906.399902
"2011-07-14" 5906.399902 5906.399902 5841.200195 5847 715477400 5847
"2011-07-15" 5847 5863.600098 5806 5843.700195 693411600 5843.700195
"2011-07-18" 5843.700195 5843.700195 5752.799805 5752.799805 848623100 5752.799805
"2011-07-19" 5752.799805 5802 5752.799805 5790 912096000 5790
"2011-07-20" 5790 5856.399902 5790 5853.799805 900376300 5853.799805
"2011-07-21" 5853.799805 5934.299805 5797.5 5899.899902 1051054200 5899.899902
"2011-07-22" 5899.899902 5966.799805 5899.899902 5935 874525300 5935
"2011-07-25" 5935 5938.600098 5892.600098 5925.299805 645911000 5925.299805
"2011-07-26" 5925.299805 5951.299805 5895.600098 5929.700195 631694600 5929.700195
"2011-07-27" 5929.700195 5932 5841 5856.600098 777353400 5856.600098
"2011-07-28" 5856.600098 5882.600098 5801.600098 5873.200195 753182900 5873.200195
"2011-07-29" 5873.200195 5873.200195 5772.399902 5815.200195 1014403400 5815.200195
"2011-08-01" 5815.200195 5913.5 5767.100098 5774.399902 864009700 5774.399902
"2011-08-02" 5774.399902 5778.899902 5705.299805 5718.399902 995746800 5718.399902
"2011-08-03" 5718.399902 5718.399902 5557.700195 5584.5 1094346800 5584.5
"2011-08-04" 5584.5 5644.100098 5393.100098 5393.100098 1428457100 5393.100098
"2011-08-05" 5393.100098 5393.100098 5202.600098 5247 2044242400 5247
"2011-08-08" 5247 5295.799805 5062.399902 5069 1576389600 5069
"2011-08-09" 5069 5175.600098 4791 5164.899902 2039085200 5164.899902
"2011-08-10" 5164.899902 5262.700195 4990.799805 5007.200195 1649746300 5007.200195
"2011-08-11" 5007.200195 5172.700195 4943 5162.799805 1455126400 5162.799805
"2011-08-12" 5162.799805 5320 5099.299805 5320 1024505200 5320
"2011-08-15" 5320 5377.200195 5319.399902 5350.600098 695636400 5350.600098
"2011-08-16" 5350.600098 5362.200195 5265.799805 5357.600098 716380800 5357.600098
"2011-08-17" 5357.600098 5371.100098 5279.899902 5331.600098 671941800 5331.600098
"2011-08-18" 5331.600098 5331.600098 5041.600098 5092.200195 1183381000 5092.200195
"2011-08-19" 5092.200195 5107.899902 4929.600098 5040.799805 1546098700 5040.799805
"2011-08-22" 5040.799805 5183 4993.299805 5095.299805 857260000 5095.299805
"2011-08-23" 5095.299805 5193.200195 5076.700195 5129.399902 904652300 5129.399902
"2011-08-24" 5129.399902 5250.600098 5098.100098 5205.899902 908821500 5205.899902
"2011-08-25" 5205.899902 5254.200195 5102.100098 5131.100098 1128589300 5131.100098
"2011-08-26" 5131.100098 5149.5 5014.799805 5129.899902 1037445400 5129.899902
"2011-08-30" 5129.899902 5283.600098 5129.899902 5268.700195 910283100 5268.700195
"2011-08-31" 5268.700195 5411.600098 5258.600098 5394.5 1178142500 5394.5
"2011-09-01" 5394.5 5449.700195 5346.700195 5418.700195 975363800 5418.700195
"2011-09-02" 5418.700195 5418.700195 5258.5 5292 823930000 5292
"2011-09-05" 5292 5292 5097.700195 5102.600098 788821300 5102.600098
"2011-09-06" 5102.600098 5190.299805 5086.799805 5156.799805 946079100 5156.799805
"2011-09-07" 5156.799805 5322.200195 5156.799805 5318.600098 837910500 5318.600098
"2011-09-08" 5318.600098 5369.799805 5269.700195 5340.399902 922652100 5340.399902
"2011-09-09" 5340.399902 5352 5202.200195 5214.700195 1048626000 5214.700195
"2011-09-12" 5214.700195 5214.700195 5059.200195 5129.600098 1009065300 5129.600098
"2011-09-13" 5129.600098 5203.100098 5069.5 5174.299805 885954000 5174.299805
"2011-09-14" 5174.299805 5270.399902 5146.399902 5227 1116783000 5227
"2011-09-15" 5227 5366.700195 5227 5337.5 1124040000 5337.5
"2011-09-16" 5337.5 5406.100098 5337.5 5368.399902 1464013700 5368.399902
"2011-09-19" 5368.399902 5368.399902 5231.600098 5259.600098 721392700 5259.600098
"2011-09-20" 5259.600098 5377.399902 5219.100098 5363.700195 708695000 5363.700195
"2011-09-21" 5363.700195 5366.100098 5268.799805 5288.399902 770544200 5288.399902
"2011-09-22" 5288.399902 5288.399902 5013.600098 5041.600098 1191994800 5041.600098
"2011-09-23" 5041.600098 5105.399902 4928.100098 5066.799805 1013630400 5066.799805
"2011-09-26" 5066.799805 5148.799805 4974 5089.399902 1039397000 5089.399902
"2011-09-27" 5089.399902 5294.100098 5089.399902 5294.100098 960705900 5294.100098
"2011-09-28" 5294.100098 5314.299805 5191.399902 5217.600098 726670200 5217.600098
"2011-09-29" 5217.600098 5250.200195 5160.799805 5196.799805 736900100 5196.799805
"2011-09-30" 5196.799805 5197.299805 5068.600098 5128.5 889500800 5128.5
"2011-10-03" 5128.5 5128.5 4983.299805 5075.5 774952000 5075.5
"2011-10-04" 5075.5 5075.5 4868.600098 4944.399902 1168273100 4944.399902
"2011-10-05" 4944.399902 5121.399902 4944.399902 5102.200195 932393600 5102.200195
"2011-10-06" 5102.200195 5291.299805 5102.200195 5291.299805 1147794400 5291.299805
"2011-10-07" 5291.299805 5370.899902 5261.399902 5303.399902 864877000 5303.399902
"2011-10-10" 5303.399902 5413.399902 5303.399902 5399 611583700 5399
"2011-10-11" 5399 5399 5330.399902 5395.700195 636003500 5395.700195
"2011-10-12" 5395.700195 5458 5348.200195 5441.799805 833336600 5441.799805
"2011-10-13" 5441.799805 5456.100098 5368.399902 5403.399902 895898200 5403.399902
"2011-10-14" 5403.399902 5501.399902 5395.600098 5466.399902 673341300 5466.399902
"2011-10-17" 5466.399902 5543.700195 5405.200195 5436.700195 720599700 5436.700195
"2011-10-18" 5436.700195 5436.700195 5348.600098 5410.399902 754537000 5410.399902
"2011-10-19" 5410.399902 5483.799805 5410.399902 5450.5 723007500 5450.5
"2011-10-20" 5450.5 5450.5 5363.200195 5384.700195 796890500 5384.700195
"2011-10-21" 5384.700195 5500.5 5384.700195 5488.700195 730196100 5488.700195
"2011-10-24" 5488.700195 5552.799805 5487.200195 5548.100098 677461300 5548.100098
"2011-10-25" 5548.100098 5574.100098 5465.5 5525.5 777723200 5525.5
"2011-10-26" 5525.5 5576.600098 5498.5 5553.200195 705184200 5553.200195
"2011-10-27" 5553.200195 5747.299805 5553.200195 5713.799805 1454155000 5713.799805
"2011-10-28" 5713.799805 5746.899902 5685 5702.200195 997001700 5702.200195
"2011-10-31" 5702.200195 5702.200195 5544.200195 5544.200195 1079784300 5544.200195
"2011-11-01" 5544.200195 5544.200195 5338.399902 5421.600098 1331043600 5421.600098
"2011-11-02" 5421.600098 5493.299805 5383.399902 5484.100098 1363052800 5484.100098
"2011-11-03" 5484.100098 5564.5 5402.600098 5545.600098 1217183500 5545.600098
"2011-11-04" 5545.600098 5599.5 5495.399902 5527.200195 873169300 5527.200195
"2011-11-07" 5527.200195 5557.799805 5432.200195 5510.799805 730611300 5510.799805
"2011-11-08" 5510.799805 5616 5509.600098 5567.299805 885001700 5567.299805
"2011-11-09" 5567.299805 5615.799805 5426.299805 5460.399902 1074260600 5460.399902
"2011-11-10" 5460.399902 5497.200195 5360.200195 5444.799805 799967700 5444.799805
"2011-11-11" 5444.799805 5548.799805 5439.799805 5545.399902 715717500 5545.399902
"2011-11-14" 5545.399902 5575.200195 5489.299805 5519 687675200 5519
"2011-11-15" 5519 5551.399902 5428.600098 5517.399902 841524400 5517.399902
"2011-11-16" 5517.399902 5562.899902 5450.200195 5509 941320000 5509
"2011-11-17" 5509 5509 5366.100098 5423.100098 1059574700 5423.100098
"2011-11-18" 5423.100098 5423.100098 5347.899902 5362.899902 826014000 5362.899902
"2011-11-21" 5362.899902 5362.899902 5221.700195 5222.600098 952410000 5222.600098
"2011-11-22" 5222.600098 5282 5206.799805 5206.799805 914555700 5206.799805
"2011-11-23" 5206.799805 5206.799805 5139.799805 5139.799805 1009698000 5139.799805
"2011-11-24" 5139.799805 5184.299805 5099 5127.600098 856420500 5127.600098
"2011-11-25" 5127.600098 5200.299805 5075.200195 5164.700195 733865300 5164.700195
"2011-11-28" 5164.700195 5327.799805 5164.700195 5312.799805 897909200 5312.799805
"2011-11-29" 5312.799805 5344.200195 5272.399902 5337 794447300 5337
"2011-11-30" 5337 5539 5275 5505.399902 1647245500 5505.399902
"2011-12-01" 5505.399902 5553.899902 5486.899902 5489.299805 939174800 5489.299805
"2011-12-02" 5489.299805 5595.5 5489.100098 5552.299805 984099700 5552.299805
"2011-12-05" 5552.299805 5602.799805 5545.899902 5568 900658000 5568
"2011-12-06" 5568 5593 5521.899902 5568.700195 857312600 5568.700195
"2011-12-07" 5568.700195 5631.899902 5498 5546.899902 932154800 5546.899902
"2011-12-08" 5546.899902 5605.299805 5483.799805 5483.799805 907438000 5483.799805
"2011-12-09" 5483.799805 5540.5 5440.899902 5529.200195 841432700 5529.200195
"2011-12-12" 5529.200195 5529.200195 5427.899902 5427.899902 801332300 5427.899902
"2011-12-13" 5427.899902 5526 5413.700195 5490.200195 757732000 5490.200195
"2011-12-14" 5490.200195 5490.200195 5366.799805 5366.799805 860719700 5366.799805
"2011-12-15" 5366.799805 5434 5366.799805 5400.899902 803271700 5400.899902
"2011-12-16" 5400.899902 5452.700195 5387.299805 5387.299805 1273215100 5387.299805
"2011-12-19" 5387.299805 5410.100098 5343.100098 5365 632321300 5365
"2011-12-20" 5365 5426.299805 5328.700195 5419.600098 779731400 5419.600098
"2011-12-21" 5419.600098 5479.200195 5371.700195 5389.700195 803794200 5389.700195
"2011-12-22" 5389.700195 5469 5389.700195 5457 610838400 5457
"2011-12-23" 5457 5516.600098 5457 5512.700195 204750100 5512.700195
"2011-12-28" 5512.700195 5567.899902 5491 5507.399902 449839700 5507.399902
"2011-12-29" 5507.399902 5566.799805 5496.899902 5566.799805 325749000 5566.799805
"2011-12-30" 5566.799805 5588.399902 5535.200195 5572.299805 188110800 5572.299805
"2012-01-03" 5572.299805 5699.899902 5572.299805 5699.899902 778529200 5699.899902
"2012-01-04" 5699.899902 5719.799805 5646.399902 5668.5 696937800 5668.5
"2012-01-05" 5668.5 5689.299805 5614.399902 5624.299805 794279400 5624.299805
"2012-01-06" 5624.299805 5682.799805 5623.399902 5649.700195 705018100 5649.700195
"2012-01-09" 5649.700195 5673.799805 5604.600098 5612.299805 785646100 5612.299805
"2012-01-10" 5612.299805 5711.899902 5612.299805 5696.700195 865034500 5696.700195
"2012-01-11" 5696.700195 5700.799805 5644.799805 5670.799805 893410000 5670.799805
"2012-01-12" 5670.799805 5699.600098 5640.299805 5662.399902 1382096100 5662.399902
"2012-01-13" 5662.399902 5709.200195 5583.5 5636.600098 1318584400 5636.600098
"2012-01-16" 5636.600098 5662.899902 5609.899902 5657.399902 672822900 5657.399902
"2012-01-17" 5657.399902 5724.399902 5657.399902 5694 1232187300 5694
"2012-01-18" 5694 5709.899902 5647.899902 5702.399902 792321000 5702.399902
"2012-01-19" 5702.399902 5743.899902 5693.200195 5741.200195 1404271200 5741.200195
"2012-01-20" 5741.200195 5749.799805 5721.600098 5728.600098 1315166200 5728.600098
"2012-01-23" 5728.600098 5789.899902 5723.100098 5782.600098 852459600 5782.600098
"2012-01-24" 5782.600098 5782.600098 5719.899902 5751.899902 916105000 5751.899902
"2012-01-25" 5751.899902 5777.700195 5694.100098 5723 884691100 5723
"2012-01-26" 5723 5806.200195 5722.799805 5795.200195 874328700 5795.200195
"2012-01-27" 5795.200195 5795.200195 5729 5733.5 790045200 5733.5
"2012-01-30" 5733.5 5733.5 5651.600098 5671.100098 778100000 5671.100098
"2012-01-31" 5671.100098 5730.299805 5671.100098 5681.600098 1018319100 5681.600098
"2012-02-01" 5681.600098 5790.700195 5680.700195 5790.700195 985247100 5790.700195
"2012-02-02" 5790.700195 5809.799805 5765.700195 5796.100098 967388600 5796.100098
"2012-02-03" 5796.100098 5901.100098 5784.200195 5901.100098 1156774200 5901.100098
"2012-02-06" 5901.100098 5901.100098 5863.600098 5892.200195 828464600 5892.200195
"2012-02-07" 5892.200195 5906.700195 5850.5 5890.299805 785340700 5890.299805
"2012-02-08" 5890.299805 5916.200195 5871.299805 5875.899902 809267800 5875.899902
"2012-02-09" 5875.899902 5916.299805 5870.600098 5895.5 973462200 5895.5
"2012-02-10" 5895.5 5895.5 5839.899902 5852.399902 948790300 5852.399902
"2012-02-13" 5852.399902 5920.100098 5852.399902 5905.700195 641643100 5905.700195
"2012-02-14" 5905.700195 5920.600098 5877.200195 5899.899902 832567200 5899.899902
"2012-02-15" 5899.899902 5923.799805 5880.600098 5892.200195 801550200 5892.200195
"2012-02-16" 5892.200195 5892.399902 5829.399902 5885.399902 751180400 5885.399902
"2012-02-17" 5885.399902 5923.600098 5885.399902 5905.100098 1101911000 5905.100098
"2012-02-20" 5905.100098 5956.299805 5905.100098 5945.299805 723669700 5945.299805
"2012-02-21" 5945.299805 5948.799805 5916.600098 5928.200195 846269200 5928.200195
"2012-02-22" 5928.200195 5938 5894.600098 5916.600098 872089000 5916.600098
"2012-02-23" 5916.600098 5952.5 5900.5 5937.899902 1071356900 5937.899902
"2012-02-24" 5937.899902 5964 5925.5 5935.100098 1010948400 5935.100098
"2012-02-27" 5935.100098 5935.100098 5865.899902 5915.600098 966771100 5915.600098
"2012-02-28" 5915.600098 5937 5900 5927.899902 804670300 5927.899902
"2012-02-29" 5927.899902 5944.799805 5871.5 5871.5 1201161000 5871.5
"2012-03-01" 5871.5 5936.100098 5858.899902 5931.299805 900749900 5931.299805
"2012-03-02" 5931.299805 5940 5908.5 5911.100098 736456500 5911.100098
"2012-03-05" 5911.100098 5911.100098 5865.399902 5874.799805 873447200 5874.799805
"2012-03-06" 5874.799805 5874.799805 5758.399902 5765.799805 989886600 5765.799805
"2012-03-07" 5765.799805 5801.100098 5755.700195 5791.399902 859928000 5791.399902
"2012-03-08" 5791.399902 5874.299805 5791.399902 5859.700195 828107700 5859.700195
"2012-03-09" 5859.700195 5897.600098 5842.899902 5887.5 854778900 5887.5
"2012-03-12" 5887.5 5894.100098 5860.399902 5892.799805 800492000 5892.799805
"2012-03-13" 5892.799805 5957.899902 5892.799805 5955.899902 761933800 5955.899902
"2012-03-14" 5955.899902 5989.100098 5945.399902 5945.399902 1165018000 5945.399902
"2012-03-15" 5945.399902 5958.200195 5919.200195 5940.700195 1034944400 5940.700195
"2012-03-16" 5940.700195 5974.100098 5940.700195 5965.600098 1830036200 5965.600098
"2012-03-19" 5965.600098 5968.899902 5928.5 5961.100098 951065300 5961.100098
"2012-03-20" 5961.100098 5961.100098 5876.399902 5891.399902 978545300 5891.399902
"2012-03-21" 5891.399902 5921.700195 5880.799805 5892 907211300 5892
"2012-03-22" 5892 5892 5825.899902 5845.700195 883155700 5845.700195
"2012-03-23" 5845.700195 5875.700195 5801.700195 5854.899902 848516900 5854.899902
"2012-03-26" 5854.899902 5913.100098 5854.5 5902.700195 722858600 5902.700195
"2012-03-27" 5902.700195 5941.899902 5863.799805 5869.600098 1257297400 5869.600098
"2012-03-28" 5869.600098 5877.899902 5809 5809 931498400 5809
"2012-03-29" 5809 5812.200195 5726.5 5742 1084172100 5742
"2012-03-30" 5742 5782.700195 5742 5768.5 990170000 5768.5
"2012-04-02" 5768.5 5874.899902 5748.600098 5874.899902 886248600 5874.899902
"2012-04-03" 5874.899902 5890.200195 5838.299805 5838.299805 896434000 5838.299805
"2012-04-04" 5838.299805 5838.299805 5685.700195 5703.799805 1174203100 5703.799805
"2012-04-05" 5703.799805 5731.700195 5663.299805 5723.700195 905682000 5723.700195
"2012-04-10" 5723.700195 5723.700195 5595.600098 5595.600098 1008933700 5595.600098
"2012-04-11" 5595.600098 5655.899902 5576.399902 5634.700195 1132327600 5634.700195
"2012-04-12" 5634.700195 5727.899902 5602.600098 5710.5 1115210000 5710.5
"2012-04-13" 5710.5 5710.799805 5643.5 5651.799805 830223000 5651.799805
"2012-04-16" 5651.799805 5708 5641.100098 5666.299805 1101926600 5666.299805
"2012-04-17" 5666.299805 5773.700195 5651.5 5767 856433000 5767
"2012-04-18" 5767 5783.899902 5730.899902 5745.299805 873962600 5745.299805
"2012-04-19" 5745.299805 5792.100098 5738.100098 5744.600098 958392100 5744.600098
"2012-04-20" 5744.600098 5775.700195 5724.200195 5772.200195 847833800 5772.200195
"2012-04-23" 5772.200195 5772.200195 5637.700195 5665.600098 777185500 5665.600098
"2012-04-24" 5665.600098 5714.200195 5658.5 5709.5 807899200 5709.5
"2012-04-25" 5709.5 5745 5703.200195 5718.899902 859133200 5718.899902
"2012-04-26" 5718.899902 5761.100098 5691.700195 5748.700195 879956100 5748.700195
"2012-04-27" 5748.700195 5789 5708 5777.100098 812249700 5777.100098
"2012-04-30" 5777.100098 5793 5728.899902 5737.799805 784967000 5737.799805
"2012-05-01" 5737.799805 5819 5732.200195 5812.200195 653605400 5812.200195
"2012-05-02" 5812.200195 5819.899902 5736.700195 5758.100098 962324800 5758.100098
"2012-05-03" 5758.100098 5800.799805 5745.200195 5766.600098 788566200 5766.600098
"2012-05-04" 5766.600098 5766.600098 5639.799805 5655.100098 1013188100 5655.100098
"2012-05-08" 5655.100098 5668.100098 5550.100098 5554.600098 1052975800 5554.600098
"2012-05-09" 5554.600098 5571.700195 5464.399902 5530.100098 1006218000 5530.100098
"2012-05-10" 5530.100098 5566.100098 5490.5 5544 847647600 5544
"2012-05-11" 5544 5585.5 5499.299805 5575.5 772576800 5575.5
"2012-05-14" 5575.5 5575.700195 5436.700195 5465.5 883929300 5465.5
"2012-05-15" 5465.5 5507.700195 5411.799805 5437.600098 876368200 5437.600098
"2012-05-16" 5437.600098 5448.399902 5354 5405.299805 1026459500 5405.299805
"2012-05-17" 5405.299805 5413.299805 5309.799805 5338.399902 894671500 5338.399902
"2012-05-18" 5338.399902 5338.399902 5256.600098 5267.600098 1225450800 5267.600098
"2012-05-21" 5267.600098 5324.399902 5253.899902 5304.5 914314900 5304.5
"2012-05-22" 5304.5 5408.700195 5304.5 5403.299805 931864300 5403.299805
"2012-05-23" 5403.299805 5403.700195 5262.899902 5266.399902 997826100 5266.399902
"2012-05-24" 5266.399902 5371.799805 5266.399902 5350.100098 737282500 5350.100098
"2012-05-25" 5350.100098 5385.200195 5312.200195 5351.5 734363700 5351.5
"2012-05-28" 5351.5 5413.799805 5341.299805 5356.299805 510686600 5356.299805
"2012-05-29" 5356.299805 5404.700195 5342.5 5391.100098 729588100 5391.100098
"2012-05-30" 5391.100098 5391.100098 5284.399902 5297.299805 863484700 5297.299805
"2012-05-31" 5297.299805 5352.100098 5272.700195 5320.899902 1398519800 5320.899902
"2012-06-01" 5320.899902 5354.5 5229.799805 5260.200195 1056087800 5260.200195
"2012-06-06" 5260.200195 5388 5260.200195 5384.100098 1098347700 5384.100098
"2012-06-07" 5384.100098 5494.5 5384.100098 5447.799805 1030125200 5447.799805
"2012-06-08" 5447.799805 5447.799805 5381.799805 5435.100098 916402400 5435.100098
"2012-06-11" 5435.100098 5536.299805 5419.600098 5432.399902 950512200 5432.399902
"2012-06-12" 5432.399902 5478.600098 5414.600098 5473.700195 890749100 5473.700195
"2012-06-13" 5473.700195 5507.700195 5436.700195 5483.799805 831010500 5483.799805
"2012-06-14" 5483.799805 5483.799805 5424.399902 5467.100098 985630700 5467.100098
"2012-06-15" 5467.100098 5522.899902 5465.100098 5478.799805 2307095200 5478.799805
"2012-06-18" 5478.799805 5555.299805 5461.100098 5491.100098 879532400 5491.100098
"2012-06-19" 5491.100098 5603.100098 5491 5586.299805 816800600 5586.299805
"2012-06-20" 5586.299805 5623.899902 5566 5622.299805 903447000 5622.299805
"2012-06-21" 5622.299805 5622.299805 5564.799805 5566.399902 785237400 5566.399902
"2012-06-22" 5566.399902 5566.399902 5500 5513.700195 677911200 5513.700195
"2012-06-25" 5513.700195 5513.700195 5435.5 5450.700195 716161000 5450.700195
"2012-06-26" 5450.700195 5476.5 5436.299805 5447 631700600 5447
"2012-06-27" 5447 5525.100098 5447 5523.899902 678486600 5523.899902
"2012-06-28" 5523.899902 5533.799805 5436.5 5493.100098 1027922600 5493.100098
"2012-06-29" 5493.100098 5619.700195 5493.100098 5571.200195 1061581800 5571.200195
"2012-07-02" 5571.200195 5640.600098 5571.200195 5640.600098 696936400 5640.600098
"2012-07-03" 5640.600098 5689 5636.100098 5687.700195 795293400 5687.700195
"2012-07-04" 5687.700195 5699.899902 5669.700195 5684.5 445463400 5684.5
"2012-07-05" 5684.5 5727.5 5662.5 5692.600098 766719300 5692.600098
"2012-07-06" 5692.600098 5695.100098 5647.5 5662.600098 602832000 5662.600098
"2012-07-09" 5662.600098 5669.799805 5610.700195 5627.299805 682352500 5627.299805
"2012-07-10" 5627.299805 5688.700195 5622.299805 5664.100098 607970100 5664.100098
"2012-07-11" 5664.100098 5674.700195 5625.600098 5664.5 606669000 5664.5
"2012-07-12" 5664.5 5664.5 5588.799805 5608.299805 667049300 5608.299805
"2012-07-13" 5608.299805 5675.600098 5608.299805 5666.100098 609268500 5666.100098
"2012-07-16" 5666.100098 5670.600098 5640.899902 5662.399902 569289800 5662.399902
"2012-07-17" 5662.399902 5676.5 5621.200195 5629.100098 602763200 5629.100098
"2012-07-18" 5629.100098 5688.299805 5624.5 5685.799805 669962500 5685.799805
"2012-07-19" 5685.799805 5718.600098 5685.799805 5714.200195 711475200 5714.200195
"2012-07-20" 5714.200195 5714.200195 5644.899902 5651.799805 961834500 5651.799805
"2012-07-23" 5651.799805 5651.799805 5510.899902 5533.899902 691607200 5533.899902
"2012-07-24" 5533.899902 5556.600098 5487 5499.200195 551196900 5499.200195
"2012-07-25" 5499.200195 5526.100098 5478 5498.299805 621394800 5498.299805
"2012-07-26" 5498.299805 5594.5 5478 5573.200195 817687800 5573.200195
"2012-07-27" 5573.200195 5631 5550.899902 5627.200195 732786100 5627.200195
"2012-07-30" 5627.200195 5706.5 5625.700195 5693.600098 648632900 5693.600098
"2012-07-31" 5693.600098 5695.5 5635.299805 5635.299805 645790800 5635.299805
"2012-08-01" 5635.299805 5712.799805 5633 5712.799805 554180400 5712.799805
"2012-08-02" 5712.799805 5765.799805 5657.299805 5662.299805 805200700 5662.299805
"2012-08-03" 5662.299805 5794 5662.299805 5787.299805 748571600 5787.299805
"2012-08-06" 5787.299805 5837.600098 5767.100098 5808.799805 613098000 5808.799805
"2012-08-07" 5808.799805 5841.200195 5785 5841.200195 779689000 5841.200195
"2012-08-08" 5841.200195 5845.899902 5801.100098 5845.899902 588922600 5845.899902
"2012-08-09" 5845.899902 5860.200195 5828.399902 5851.5 741075800 5851.5
"2012-08-10" 5851.5 5858.600098 5827.700195 5847.100098 466836800 5847.100098
"2012-08-13" 5847.100098 5852.799805 5813.600098 5831.899902 410230200 5831.899902
"2012-08-14" 5831.899902 5876.200195 5831.899902 5864.799805 627904000 5864.799805
"2012-08-15" 5864.799805 5864.799805 5822.299805 5833 560382800 5833
"2012-08-16" 5833 5846.700195 5811.299805 5834.5 587033800 5834.5
"2012-08-17" 5834.5 5854.700195 5834.399902 5852.399902 731769500 5852.399902
"2012-08-20" 5852.399902 5857.5 5802.899902 5824.399902 692842000 5824.399902
"2012-08-21" 5824.399902 5872.600098 5824.399902 5857.5 501843600 5857.5
"2012-08-22" 5857.5 5857.5 5771.200195 5774.200195 535193100 5774.200195
"2012-08-23" 5774.200195 5809.299805 5764 5776.600098 636105200 5776.600098
"2012-08-24" 5776.600098 5791.399902 5739.399902 5776.600098 487763900 5776.600098
"2012-08-28" 5776.600098 5779.5 5749.799805 5775.700195 524544700 5775.700195
"2012-08-29" 5775.700195 5775.799805 5739.200195 5743.5 523480600 5743.5
"2012-08-30" 5743.5 5743.5 5705.700195 5719.5 479116800 5719.5
"2012-08-31" 5719.5 5763.799805 5708 5711.5 851664900 5711.5
"2012-09-03" 5711.5 5758.399902 5701.100098 5758.399902 394561500 5758.399902
"2012-09-04" 5758.399902 5758.399902 5658.299805 5672 628708300 5672
"2012-09-05" 5672 5675.899902 5634.899902 5657.899902 737252900 5657.899902
"2012-09-06" 5657.899902 5786 5657.899902 5777.299805 1097422200 5777.299805
"2012-09-07" 5777.299805 5807.600098 5772.899902 5794.799805 1271438400 5794.799805
"2012-09-10" 5794.799805 5806.799805 5777.100098 5793.200195 672891000 5793.200195
"2012-09-11" 5793.200195 5796.600098 5764.200195 5792.200195 779957800 5792.200195
"2012-09-12" 5792.200195 5821.200195 5757.600098 5782.100098 1101683900 5782.100098
"2012-09-13" 5782.100098 5826.600098 5770.299805 5819.899902 819530100 5819.899902
"2012-09-14" 5819.899902 5932.600098 5819.899902 5915.600098 1506216700 5915.600098
"2012-09-17" 5915.600098 5915.700195 5883.200195 5893.5 691683900 5893.5
"2012-09-18" 5893.5 5893.5 5837.5 5868.200195 802597700 5868.200195
"2012-09-19" 5868.200195 5894.399902 5861 5888.5 704137700 5888.5
"2012-09-20" 5888.5 5888.5 5824.399902 5854.600098 656511300 5854.600098
"2012-09-21" 5854.600098 5887.600098 5838.899902 5852.600098 1202461200 5852.600098
"2012-09-24" 5852.600098 5852.600098 5806.100098 5838.799805 736974100 5838.799805
"2012-09-25" 5838.799805 5869.200195 5828.299805 5859.700195 737347700 5859.700195
"2012-09-26" 5859.700195 5859.700195 5751.399902 5768.100098 685626300 5768.100098
"2012-09-27" 5768.100098 5804.100098 5763 5779.399902 545045200 5779.399902
"2012-09-28" 5779.399902 5807.799805 5740.5 5742.100098 745469400 5742.100098
"2012-10-01" 5742.100098 5843.5 5738.600098 5820.5 690293800 5820.5
"2012-10-02" 5820.5 5840.399902 5781.399902 5809.5 704898700 5809.5
"2012-10-03" 5809.5 5832.5 5785 5825.799805 606196800 5825.799805
"2012-10-04" 5825.799805 5854.200195 5803.200195 5827.799805 817156300 5827.799805
"2012-10-05" 5827.799805 5885.600098 5827.600098 5871 883077400 5871
"2012-10-08" 5871 5871 5818.799805 5841.700195 492224100 5841.700195
"2012-10-09" 5841.700195 5856.399902 5795.200195 5810.299805 574468400 5810.299805
"2012-10-10" 5810.299805 5810.5 5776.700195 5776.700195 681615400 5776.700195
"2012-10-11" 5776.700195 5846.299805 5766.700195 5829.799805 693356400 5829.799805
"2012-10-12" 5829.799805 5829.799805 5793.299805 5793.299805 888088200 5793.299805
"2012-10-15" 5793.299805 5827.899902 5786 5805.600098 695435700 5805.600098
"2012-10-16" 5805.600098 5878.100098 5805.600098 5870.5 877624500 5870.5
"2012-10-17" 5870.5 5915.600098 5868.700195 5910.899902 903398900 5910.899902
"2012-10-18" 5910.899902 5928.299805 5896.5 5917.100098 869993300 5917.100098
"2012-10-19" 5917.100098 5919.700195 5892.200195 5896.200195 829321100 5896.200195
"2012-10-22" 5896.200195 5911 5869.899902 5882.899902 540270400 5882.899902
"2012-10-23" 5882.899902 5893.399902 5789 5797.899902 654156800 5797.899902
"2012-10-24" 5797.899902 5823.200195 5776.600098 5804.799805 953707400 5804.799805
"2012-10-25" 5804.799805 5840.600098 5802.200195 5805.100098 654435200 5805.100098
"2012-10-26" 5805.100098 5817.899902 5753.299805 5806.700195 622849800 5806.700195
"2012-10-29" 5806.700195 5812.700195 5763.5 5795.100098 432888800 5795.100098
"2012-10-30" 5795.100098 5852.200195 5794.899902 5849.899902 403992400 5849.899902
"2012-10-31" 5849.899902 5866.700195 5782.700195 5782.700195 874664200 5782.700195
"2012-11-01" 5782.700195 5866.799805 5778 5861.899902 1042591700 5861.899902
"2012-11-02" 5861.899902 5890.100098 5844.299805 5868.600098 855128600 5868.600098
"2012-11-05" 5868.600098 5868.600098 5825.600098 5839.100098 565871300 5839.100098
"2012-11-06" 5839.100098 5885.200195 5839.100098 5884.899902 774672800 5884.899902
"2012-11-07" 5884.899902 5921.799805 5789.399902 5791.600098 922666000 5791.600098
"2012-11-08" 5791.600098 5824.399902 5770.700195 5776.100098 729278400 5776.100098
"2012-11-09" 5776.100098 5786.399902 5715.200195 5769.700195 708900000 5769.700195
"2012-11-12" 5769.700195 5795.299805 5762 5767.299805 654357700 5767.299805
"2012-11-13" 5767.299805 5786.299805 5711 5786.299805 950283500 5786.299805
"2012-11-14" 5786.299805 5786.299805 5719.600098 5722 865457700 5722
"2012-11-15" 5722 5722 5674.299805 5677.799805 799767400 5677.799805
"2012-11-16" 5677.799805 5682.700195 5605.600098 5605.600098 939385600 5605.600098
"2012-11-19" 5605.600098 5739.700195 5605.600098 5737.700195 745281500 5737.700195
"2012-11-20" 5737.700195 5751.799805 5706.700195 5748.100098 803266300 5748.100098
"2012-11-21" 5748.100098 5760.100098 5727.899902 5752 640008800 5752
"2012-11-22" 5752 5796.5 5752 5791 511821700 5791
"2012-11-23" 5791 5830.5 5781.399902 5819.100098 427505000 5819.100098
"2012-11-26" 5819.100098 5819.100098 5773.899902 5786.700195 601954400 5786.700195
"2012-11-27" 5786.700195 5823.200195 5786.700195 5799.700195 659091000 5799.700195
"2012-11-28" 5799.700195 5808.299805 5755.200195 5803.299805 610194800 5803.299805
"2012-11-29" 5803.299805 5884 5803.299805 5870.299805 652938200 5870.299805
"2012-11-30" 5870.299805 5904.399902 5860.299805 5866.799805 699163600 5866.799805
"2012-12-03" 5866.799805 5902 5859.600098 5871.200195 512045500 5871.200195
"2012-12-04" 5871.200195 5885.399902 5852.899902 5869 596025500 5869
"2012-12-05" 5869 5902.700195 5869 5892.100098 610548500 5892.100098
"2012-12-06" 5892.100098 5923.899902 5889.700195 5901.399902 637068600 5901.399902
"2012-12-07" 5901.399902 5923.100098 5889.899902 5914.399902 584102500 5914.399902
"2012-12-10" 5914.399902 5924 5891.299805 5921.600098 463904100 5921.600098
"2012-12-11" 5921.600098 5937.899902 5908.299805 5925 514655800 5925
"2012-12-12" 5925 5948.5 5915.899902 5945.899902 629912400 5945.899902
"2012-12-13" 5945.899902 5947.899902 5918.600098 5929.600098 557270400 5929.600098
"2012-12-14" 5929.600098 5944.5 5915.299805 5921.799805 529958300 5921.799805
"2012-12-17" 5921.799805 5923.899902 5881 5912.200195 533505800 5912.200195
"2012-12-18" 5912.200195 5946.399902 5911.100098 5935.899902 664063300 5935.899902
"2012-12-19" 5935.899902 5977.799805 5935.899902 5961.600098 743375800 5961.600098
"2012-12-20" 5961.600098 5970.899902 5950.100098 5958.299805 596569500 5958.299805
"2012-12-21" 5958.299805 5958.299805 5894.100098 5940 933059900 5940
"2012-12-24" 5940 5957.700195 5937.100098 5954.200195 149881300 5954.200195
"2012-12-27" 5954.200195 5997 5942.399902 5954.299805 340703400 5954.299805
"2012-12-28" 5954.299805 5976 5915.299805 5925.399902 306906200 5925.399902
"2012-12-31" 5925.399902 5925.399902 5873.399902 5897.799805 164636500 5897.799805
"2013-01-02" 5897.799805 6044.600098 5897.799805 6027.399902 652659400 6027.399902
"2013-01-03" 6027.399902 6051.299805 6016.799805 6047.299805 470665900 6047.299805
"2013-01-04" 6047.299805 6089.799805 6038 6089.799805 548929200 6089.799805
"2013-01-07" 6089.799805 6091.5 6060.799805 6064.600098 571661700 6064.600098
"2013-01-08" 6064.600098 6088.200195 6053.600098 6053.600098 663115700 6053.600098
"2013-01-09" 6053.600098 6112.299805 6053.600098 6098.700195 812116200 6098.700195
"2013-01-10" 6098.700195 6118.299805 6090.600098 6101.5 764650200 6101.5
"2013-01-11" 6101.5 6121.600098 6095.100098 6121.600098 685724400 6121.600098
"2013-01-14" 6121.600098 6134.200195 6104.899902 6107.899902 628350000 6107.899902
"2013-01-15" 6107.899902 6117.299805 6086.200195 6117.299805 700998500 6117.299805
"2013-01-16" 6117.299805 6117.299805 6076.100098 6104 818412100 6104
"2013-01-17" 6104 6135.899902 6087.5 6132.399902 622925200 6132.399902
"2013-01-18" 6132.399902 6172.5 6131.899902 6154.399902 713504600 6154.399902
"2013-01-21" 6154.399902 6182.200195 6154.399902 6181 401154800 6181
"2013-01-22" 6181 6188.600098 6149.200195 6179.200195 558352800 6179.200195
"2013-01-23" 6179.200195 6200.5 6178.5 6197.600098 685179700 6197.600098
"2013-01-24" 6197.600098 6271.399902 6186.5 6264.899902 655654900 6264.899902
"2013-01-25" 6264.899902 6284.5 6247.299805 6284.5 585517400 6284.5
"2013-01-28" 6284.5 6311.299805 6277 6294.399902 533448800 6294.399902
"2013-01-29" 6294.399902 6346.399902 6285.799805 6339.200195 641748600 6339.200195
"2013-01-30" 6339.200195 6354.5 6316.299805 6323.100098 691737600 6323.100098
"2013-01-31" 6323.100098 6323.100098 6276.899902 6276.899902 809378600 6276.899902
"2013-02-01" 6276.899902 6354 6275.5 6347.200195 686175200 6347.200195
"2013-02-04" 6347.200195 6347.299805 6236.700195 6246.799805 765896900 6246.799805
"2013-02-05" 6246.799805 6296.5 6244.100098 6282.799805 612214600 6282.799805
"2013-02-06" 6282.799805 6321.5 6265.600098 6295.299805 673857000 6295.299805
"2013-02-07" 6295.299805 6313 6216.700195 6228.399902 721694500 6228.399902
"2013-02-08" 6228.399902 6278.100098 6228.399902 6263.899902 589359300 6263.899902
"2013-02-11" 6263.899902 6294.799805 6252.299805 6277.100098 448134200 6277.100098
"2013-02-12" 6277.100098 6338.399902 6259.799805 6338.399902 813154300 6338.399902
"2013-02-13" 6338.399902 6384.700195 6311.600098 6359.100098 756377700 6359.100098
"2013-02-14" 6359.100098 6364.700195 6302 6327.399902 713898900 6327.399902
"2013-02-15" 6327.399902 6352.200195 6309.799805 6328.299805 636564400 6328.299805
"2013-02-18" 6328.299805 6330.200195 6306.799805 6318.200195 459974900 6318.200195
"2013-02-19" 6318.200195 6385.100098 6304.399902 6379.100098 672871900 6379.100098
"2013-02-20" 6379.100098 6412.399902 6368.200195 6395.399902 756333900 6395.399902
"2013-02-21" 6395.399902 6395.399902 6278 6291.5 733017000 6291.5
"2013-02-22" 6291.5 6347.299805 6291.5 6335.700195 702828200 6335.700195
"2013-02-25" 6335.700195 6390.100098 6324 6355.399902 994472400 6355.399902
"2013-02-26" 6355.399902 6355.399902 6258.600098 6270.399902 772273300 6270.399902
"2013-02-27" 6270.399902 6335.899902 6269.299805 6325.899902 707922300 6325.899902
"2013-02-28" 6325.899902 6372 6325.899902 6360.799805 909994200 6360.799805
"2013-03-01" 6360.799805 6391.700195 6308.600098 6378.600098 1106390100 6378.600098
"2013-03-04" 6378.600098 6379.299805 6333.200195 6345.600098 704235700 6345.600098
"2013-03-05" 6345.600098 6437.299805 6344.799805 6432 683437100 6432
"2013-03-06" 6432 6461 6418.700195 6427.600098 1098361600 6427.600098
"2013-03-07" 6427.600098 6459.700195 6427.299805 6439.200195 923031500 6439.200195
"2013-03-08" 6439.200195 6489.5 6439.200195 6483.600098 844774800 6483.600098
"2013-03-11" 6483.600098 6505.299805 6473.600098 6503.600098 625234000 6503.600098
"2013-03-12" 6503.600098 6534 6491.799805 6510.600098 616794400 6510.600098
"2013-03-13" 6510.600098 6510.600098 6437.600098 6481.5 666282400 6481.5
"2013-03-14" 6481.5 6532.600098 6478.5 6529.399902 791452600 6529.399902
"2013-03-15" 6529.399902 6533.799805 6470.100098 6489.700195 1262249400 6489.700195
"2013-03-18" 6489.700195 6489.700195 6386.200195 6457.899902 748775900 6457.899902
"2013-03-19" 6457.899902 6474.600098 6414.5 6441.299805 679522800 6441.299805
"2013-03-20" 6441.299805 6475.600098 6421.299805 6432.700195 724526500 6432.700195
"2013-03-21" 6432.700195 6435.600098 6364 6388.600098 641944200 6388.600098
"2013-03-22" 6388.600098 6426.5 6374.5 6392.799805 768806500 6392.799805
"2013-03-25" 6392.799805 6458.5 6366.600098 6378.399902 768298200 6378.399902
"2013-03-26" 6378.399902 6404.5 6369.600098 6399.399902 650359300 6399.399902
"2013-03-27" 6399.399902 6420.899902 6344.200195 6387.600098 755244900 6387.600098
"2013-03-28" 6387.600098 6447.899902 6382 6411.700195 731507000 6411.700195
"2013-04-02" 6411.700195 6501.799805 6408.799805 6490.700195 913557400 6490.700195
"2013-04-03" 6490.700195 6491.799805 6416.700195 6420.299805 676016200 6420.299805
"2013-04-04" 6420.299805 6426.399902 6341.399902 6344.100098 680161200 6344.100098
"2013-04-05" 6344.100098 6346.799805 6214.399902 6249.799805 668684100 6249.799805
"2013-04-08" 6249.799805 6289.600098 6249.799805 6276.899902 650412500 6276.899902
"2013-04-09" 6276.899902 6326.5 6276.899902 6313.200195 613230800 6313.200195
"2013-04-10" 6313.200195 6405.200195 6313.200195 6387.399902 678441400 6387.399902
"2013-04-11" 6387.399902 6423.600098 6377.5 6416.100098 556826000 6416.100098
"2013-04-12" 6416.100098 6416.100098 6368.200195 6384.399902 521445800 6384.399902
"2013-04-15" 6384.399902 6384.399902 6300.100098 6343.600098 576452100 6343.600098
"2013-04-16" 6343.600098 6343.600098 6297.5 6304.600098 609897600 6304.600098
"2013-04-17" 6304.600098 6334.399902 6225.200195 6244.200195 738341700 6244.200195
"2013-04-18" 6244.200195 6277.799805 6225.899902 6243.700195 668152700 6243.700195
"2013-04-19" 6243.700195 6288.700195 6243.700195 6286.600098 694202900 6286.600098
"2013-04-22" 6286.600098 6342 6259 6280.600098 603305900 6280.600098
"2013-04-23" 6280.600098 6406.100098 6278.5 6406.100098 719139100 6406.100098
"2013-04-24" 6406.100098 6438.899902 6396.200195 6431.799805 735699100 6431.799805
"2013-04-25" 6431.799805 6467.100098 6411.899902 6442.600098 739178900 6442.600098
"2013-04-26" 6442.600098 6442.600098 6399.399902 6426.399902 560270500 6426.399902
"2013-04-29" 6426.399902 6458 6419.299805 6458 636101000 6458
"2013-04-30" 6458 6483.100098 6412.700195 6430.100098 1079343900 6430.100098
"2013-05-01" 6430.100098 6475.899902 6429.799805 6451.299805 409459900 6451.299805
"2013-05-02" 6451.299805 6470.299805 6409.799805 6460.700195 744888400 6460.700195
"2013-05-03" 6460.700195 6541.700195 6451.5 6521.5 768857600 6521.5
"2013-05-07" 6521.5 6563.899902 6521.399902 6557.299805 795845400 6557.299805
"2013-05-08" 6557.299805 6587.399902 6547 6583.5 703446800 6583.5
"2013-05-09" 6583.5 6597.299805 6571.700195 6592.700195 750085400 6592.700195
"2013-05-10" 6592.700195 6637.799805 6591.600098 6625 807522700 6625
"2013-05-13" 6625 6633.299805 6602.799805 6631.799805 560542000 6631.799805
"2013-05-14" 6631.799805 6686.100098 6618.399902 6686.100098 618403700 6686.100098
"2013-05-15" 6686.100098 6701.700195 6669 6693.600098 690863200 6693.600098
"2013-05-16" 6693.600098 6714.5 6677.200195 6687.799805 766342800 6687.799805
"2013-05-17" 6687.799805 6726.899902 6669.899902 6723.100098 855145300 6723.100098
"2013-05-20" 6723.100098 6755.600098 6709.100098 6755.600098 736130700 6755.600098
"2013-05-21" 6755.600098 6803.899902 6744.200195 6803.899902 763672400 6803.899902
"2013-05-22" 6803.899902 6875.600098 6781.5 6840.299805 964619800 6840.299805
"2013-05-23" 6840.299805 6840.299805 6658.799805 6696.799805 987091200 6696.799805
"2013-05-24" 6696.799805 6720.100098 6640.100098 6654.299805 787892200 6654.299805
"2013-05-28" 6654.299805 6790.700195 6654.299805 6762 658595500 6762
"2013-05-29" 6762 6762 6620.799805 6627.200195 613718300 6627.200195
"2013-05-30" 6627.200195 6657 6611 6657 594003700 6657
"2013-05-31" 6657 6657.100098 6577.799805 6583.100098 1182587300 6583.100098
"2013-06-03" 6583.100098 6583.100098 6514.100098 6525.100098 780013000 6525.100098
"2013-06-04" 6525.100098 6577 6525.100098 6558.600098 806462900 6558.600098
"2013-06-05" 6558.600098 6558.600098 6419.299805 6419.299805 800986600 6419.299805
"2013-06-06" 6419.299805 6435.399902 6336.100098 6336.100098 680974000 6336.100098
"2013-06-07" 6336.100098 6421.399902 6313.600098 6412 786639400 6412
"2013-06-10" 6412 6421.200195 6379.600098 6400.5 597227000 6400.5
"2013-06-11" 6400.5 6401.200195 6280.100098 6340.100098 736368300 6340.100098
"2013-06-12" 6340.100098 6364.299805 6295.899902 6299.5 693795800 6299.5
"2013-06-13" 6299.5 6311 6205.700195 6304.600098 824350700 6304.600098
"2013-06-14" 6304.600098 6343.5 6290.600098 6308.299805 734161700 6308.299805
"2013-06-17" 6308.299805 6370.799805 6308.299805 6330.5 575444200 6330.5
"2013-06-18" 6330.5 6397.299805 6311.399902 6374.200195 654137300 6374.200195
"2013-06-19" 6374.200195 6383.600098 6327 6348.799805 723618600 6348.799805
"2013-06-20" 6348.799805 6348.799805 6145 6159.5 874375000 6159.5
"2013-06-21" 6159.5 6244.200195 6116.200195 6116.200195 1508289800 6116.200195
"2013-06-24" 6116.200195 6136.100098 6023.399902 6029.100098 864109800 6029.100098
"2013-06-25" 6029.100098 6114.600098 6029.100098 6101.899902 786471900 6101.899902
"2013-06-26" 6101.899902 6177.899902 6089.200195 6165.5 754668000 6165.5
"2013-06-27" 6165.5 6271.799805 6165.5 6243.399902 803972700 6243.399902
"2013-06-28" 6243.399902 6268.799805 6207.700195 6215.5 920725800 6215.5
"2013-07-01" 6215.5 6317 6215.399902 6307.799805 657027100 6307.799805
"2013-07-02" 6307.799805 6314.100098 6266.5 6303.899902 560698900 6303.899902
"2013-07-03" 6303.899902 6303.899902 6185.200195 6229.899902 663008700 6229.899902
"2013-07-04" 6229.899902 6431.399902 6229.899902 6421.700195 824171700 6421.700195
"2013-07-05" 6421.700195 6498.600098 6364.399902 6375.5 725870000 6375.5
"2013-07-08" 6375.5 6476.100098 6375.5 6450.100098 622004000 6450.100098
"2013-07-09" 6450.100098 6530.899902 6450.100098 6513.100098 658607000 6513.100098
"2013-07-10" 6513.100098 6535.899902 6472.399902 6505 606500700 6505
"2013-07-11" 6505 6585.700195 6505 6543.399902 646067300 6543.399902
"2013-07-12" 6543.399902 6583.899902 6540.200195 6544.899902 595530200 6544.899902
"2013-07-15" 6544.899902 6605.899902 6544.899902 6586.100098 585046200 6586.100098
"2013-07-16" 6586.100098 6606.399902 6556.399902 6556.399902 746494800 6556.399902
"2013-07-17" 6556.399902 6595.600098 6517.399902 6571.899902 694630900 6571.899902
"2013-07-18" 6571.899902 6657.399902 6555.799805 6634.399902 657400600 6634.399902
"2013-07-19" 6634.399902 6635.200195 6592.100098 6630.700195 756017500 6630.700195
"2013-07-22" 6630.700195 6645 6608.200195 6623.200195 502867700 6623.200195
"2013-07-23" 6623.200195 6657.700195 6597.399902 6597.399902 673295800 6597.399902
"2013-07-24" 6597.399902 6662.200195 6581.600098 6620.399902 595811200 6620.399902
"2013-07-25" 6620.399902 6625.399902 6540.399902 6588 505142900 6588
"2013-07-26" 6588 6629.899902 6535.200195 6554.799805 455317800 6554.799805
"2013-07-29" 6554.799805 6606.399902 6544.100098 6560.299805 487601100 6560.299805
"2013-07-30" 6560.299805 6600.700195 6560.299805 6571 696264300 6571
"2013-07-31" 6571 6659.399902 6556.700195 6621.100098 751660600 6621.100098
"2013-08-01" 6621.100098 6682 6607.299805 6682 977036100 6682
"2013-08-02" 6682 6696.600098 6623.899902 6647.899902 660354400 6647.899902
"2013-08-05" 6647.899902 6685 6590.100098 6619.600098 604089200 6619.600098
"2013-08-06" 6619.600098 6630.100098 6562.299805 6604.200195 698361800 6604.200195
"2013-08-07" 6604.200195 6625 6511.200195 6511.200195 641422000 6511.200195
"2013-08-08" 6511.200195 6558.600098 6507.200195 6529.700195 566013400 6529.700195
"2013-08-09" 6529.700195 6601.200195 6529.5 6583.399902 632934600 6583.399902
"2013-08-12" 6583.399902 6598.399902 6547 6574.299805 478927500 6574.299805
"2013-08-13" 6574.299805 6620.399902 6568.399902 6611.899902 568866800 6611.899902
"2013-08-14" 6611.899902 6628 6582.600098 6587.399902 678146300 6587.399902
"2013-08-15" 6587.399902 6587.899902 6460.100098 6483.299805 667125400 6483.299805
"2013-08-16" 6483.299805 6502.299805 6461.299805 6500 637579900 6500
"2013-08-19" 6500 6506.600098 6457.700195 6465.700195 467686900 6465.700195
"2013-08-20" 6465.700195 6465.700195 6398.600098 6453.5 620943400 6453.5
"2013-08-21" 6453.5 6453.600098 6386.700195 6390.799805 607065300 6390.799805
"2013-08-22" 6390.799805 6468.899902 6390.600098 6446.899902 501840600 6446.899902
"2013-08-23" 6446.899902 6516.700195 6422.399902 6492.100098 485422600 6492.100098
"2013-08-27" 6492.100098 6494.200195 6424 6441 760395800 6441
"2013-08-28" 6441 6441 6393.700195 6430.100098 748560000 6430.100098
"2013-08-29" 6430.100098 6500.5 6430 6483.100098 876297500 6483.100098
"2013-08-30" 6483.100098 6502.200195 6409.600098 6412.899902 797043300 6412.899902
"2013-09-02" 6412.899902 6532.299805 6412.899902 6506.200195 596599000 6506.200195
"2013-09-03" 6506.200195 6523.200195 6457 6468.399902 737860300 6468.399902
"2013-09-04" 6468.399902 6486.399902 6423.5 6474.700195 717066000 6474.700195
"2013-09-05" 6474.700195 6543.200195 6461.700195 6532.399902 758348500 6532.399902
"2013-09-06" 6532.399902 6568.200195 6492.5 6547.299805 606304300 6547.299805
"2013-09-09" 6547.299805 6555.899902 6508.799805 6530.700195 586569100 6530.700195
"2013-09-10" 6530.700195 6599.5 6530.700195 6584 730044200 6584
"2013-09-11" 6584 6589.899902 6559.700195 6588.399902 709330400 6588.399902
"2013-09-12" 6588.399902 6606.100098 6558.600098 6589 616038700 6589
"2013-09-13" 6589 6589 6561.799805 6583.799805 495637800 6583.799805
"2013-09-16" 6583.799805 6652.700195 6583.799805 6622.899902 565475200 6622.899902
"2013-09-17" 6622.899902 6623 6570.200195 6570.200195 1200508900 6570.200195
"2013-09-18" 6570.200195 6587.600098 6532.5 6558.799805 793615500 6558.799805
"2013-09-19" 6558.799805 6659.100098 6558.799805 6625.399902 799392100 6625.399902
"2013-09-20" 6625.399902 6629.899902 6594.200195 6596.399902 1534434000 6596.399902
"2013-09-23" 6596.399902 6601.5 6542.700195 6557.399902 592407000 6557.399902
"2013-09-24" 6557.399902 6585.399902 6549.899902 6571.5 663765500 6571.5
"2013-09-25" 6571.5 6588 6526.399902 6551.5 828370800 6551.5
"2013-09-26" 6551.5 6580.899902 6535.799805 6565.600098 552698700 6565.600098
"2013-09-27" 6565.600098 6568.899902 6487.299805 6512.700195 556754000 6512.700195
"2013-09-30" 6512.700195 6512.700195 6438.700195 6462.200195 667902900 6462.200195
"2013-10-01" 6462.200195 6466.299805 6424.399902 6460 599067900 6460
"2013-10-02" 6460 6460 6386.200195 6437.5 575169900 6437.5
"2013-10-03" 6437.5 6472.399902 6436.200195 6449 617408100 6449
"2013-10-04" 6449 6473.600098 6429 6453.899902 528846400 6453.899902
"2013-10-07" 6453.899902 6453.899902 6391.5 6437.299805 484159000 6437.299805
"2013-10-08" 6437.299805 6437.700195 6365 6365.799805 718013100 6365.799805
"2013-10-09" 6365.799805 6372.600098 6316.899902 6337.899902 605274000 6337.899902
"2013-10-10" 6337.899902 6446.200195 6337.899902 6430.5 631265600 6430.5
"2013-10-11" 6430.5 6489.200195 6430.5 6487.200195 545658000 6487.200195
"2013-10-14" 6487.200195 6507.799805 6464.399902 6507.700195 434972100 6507.700195
"2013-10-15" 6507.700195 6569.299805 6507.700195 6549.100098 603859700 6549.100098
"2013-10-16" 6549.100098 6584.399902 6504.299805 6571.600098 663774300 6571.600098
"2013-10-17" 6571.600098 6576.200195 6529.200195 6576.200195 669589600 6576.200195
"2013-10-18" 6576.200195 6622.700195 6576.200195 6622.600098 710029000 6622.600098
"2013-10-21" 6622.600098 6654.200195 6617.799805 6654.200195 494967200 6654.200195
"2013-10-22" 6654.200195 6719.299805 6653.700195 6695.700195 575007300 6695.700195
"2013-10-23" 6695.700195 6695.899902 6655.200195 6674.5 643936600 6674.5
"2013-10-24" 6674.5 6719.299805 6674.200195 6713.200195 601321000 6713.200195
"2013-10-25" 6713.200195 6729.700195 6700.399902 6721.299805 569150500 6721.299805
"2013-10-28" 6721.299805 6739.700195 6704.200195 6725.799805 590265200 6725.799805
"2013-10-29" 6725.799805 6777.200195 6718.899902 6774.700195 781277300 6774.700195
"2013-10-30" 6774.700195 6819.899902 6763.700195 6777.700195 656351600 6777.700195
"2013-10-31" 6777.700195 6778.299805 6719.5 6731.399902 742779000 6731.399902
"2013-11-01" 6731.399902 6760.899902 6715.299805 6734.700195 675463600 6734.700195
"2013-11-04" 6734.700195 6780.100098 6734.600098 6763.600098 510147600 6763.600098
"2013-11-05" 6763.600098 6773.899902 6708.5 6746.799805 723671000 6746.799805
"2013-11-06" 6746.799805 6768.200195 6735.600098 6741.700195 636589100 6741.700195
"2013-11-07" 6741.700195 6779.200195 6680 6697.200195 641427800 6697.200195
"2013-11-08" 6697.200195 6713.899902 6643.899902 6708.399902 598943100 6708.399902
"2013-11-11" 6708.399902 6744.799805 6702 6728.399902 633862400 6728.399902
"2013-11-12" 6728.399902 6728.399902 6693.299805 6726.799805 589417300 6726.799805
"2013-11-13" 6726.799805 6726.799805 6614 6630 723057300 6630
"2013-11-14" 6630 6696.200195 6630 6666.100098 624125200 6666.100098
"2013-11-15" 6666.100098 6703.100098 6665.5 6693.399902 587733600 6693.399902
"2013-11-18" 6693.399902 6732.100098 6671.600098 6723.5 538915700 6723.5
"2013-11-19" 6723.5 6723.5 6677.899902 6698 532008000 6698
"2013-11-20" 6698 6711.399902 6661.700195 6681.100098 558048100 6681.100098
"2013-11-21" 6681.100098 6697.700195 6643.5 6681.299805 483785600 6681.299805
"2013-11-22" 6681.299805 6711 6661 6674.299805 495703600 6674.299805
"2013-11-25" 6674.299805 6709.100098 6674.299805 6694.600098 465826500 6694.600098
"2013-11-26" 6694.600098 6697 6636.200195 6636.200195 985378000 6636.200195
"2013-11-27" 6636.200195 6664.100098 6635.700195 6649.5 580621900 6649.5
"2013-11-28" 6649.5 6679.5 6642.600098 6654.5 462672900 6654.5
"2013-11-29" 6654.5 6681.600098 6648.5 6650.600098 535923900 6650.600098
"2013-12-02" 6650.600098 6657.399902 6595.200195 6595.299805 559055100 6595.299805
"2013-12-03" 6595.299805 6595.5 6531.299805 6532.399902 685375800 6532.399902
"2013-12-04" 6532.399902 6544.700195 6479.700195 6510 780322600 6510
"2013-12-05" 6510 6518.899902 6487.200195 6498.299805 558155700 6498.299805
"2013-12-06" 6498.299805 6555.700195 6496.299805 6552 564649300 6552
"2013-12-09" 6552 6568.399902 6534.700195 6559.5 506215400 6559.5
"2013-12-10" 6559.5 6571.899902 6519 6523.299805 553693100 6523.299805
"2013-12-11" 6523.299805 6555.600098 6507.700195 6507.700195 524482100 6507.700195
"2013-12-12" 6507.700195 6507.700195 6436 6445.299805 663531400 6445.299805
"2013-12-13" 6445.299805 6462.799805 6433.5 6440 694450900 6440
"2013-12-16" 6440 6531.200195 6422.200195 6522.200195 653797800 6522.200195
"2013-12-17" 6522.200195 6522.200195 6482.600098 6486.200195 584054600 6486.200195
"2013-12-18" 6486.200195 6524.5 6486.200195 6492.100098 529477900 6492.100098
"2013-12-19" 6492.100098 6584.700195 6492.100098 6584.700195 648648400 6584.700195
"2013-12-20" 6584.700195 6616.799805 6576.799805 6606.600098 1096668200 6606.600098
"2013-12-23" 6606.600098 6678.600098 6606.200195 6678.600098 351999300 6678.600098
"2013-12-24" 6678.600098 6712.100098 6672.200195 6694.200195 101669600 6694.200195
"2013-12-27" 6694.200195 6754.100098 6694.200195 6750.899902 291262200 6750.899902
"2013-12-30" 6750.899902 6768.399902 6718.200195 6731.299805 295360600 6731.299805
"2013-12-31" 6731.299805 6757 6731.299805 6749.100098 153445200 6749.100098
"2014-01-02" 6749.100098 6759.399902 6707.5 6717.899902 459529100 6717.899902
"2014-01-03" 6717.899902 6747.299805 6699.299805 6730.700195 374841500 6730.700195
"2014-01-06" 6730.700195 6752 6714.600098 6730.700195 524387000 6730.700195
"2014-01-07" 6730.700195 6768.899902 6718.100098 6755.5 672375600 6755.5
"2014-01-08" 6755.5 6755.5 6713.399902 6721.799805 720025300 6721.799805
"2014-01-09" 6721.799805 6746.399902 6679.299805 6691.299805 782896500 6691.299805
"2014-01-10" 6691.299805 6769.899902 6691.299805 6739.899902 811611800 6739.899902
"2014-01-13" 6739.899902 6765.600098 6731 6757.200195 598026900 6757.200195
"2014-01-14" 6757.200195 6772.600098 6694.100098 6766.899902 568346600 6766.899902
"2014-01-15" 6766.899902 6825.200195 6766.899902 6819.899902 693715800 6819.899902
"2014-01-16" 6819.899902 6831.700195 6811.200195 6815.399902 714152700 6815.399902
"2014-01-17" 6815.399902 6840.5 6800 6829.299805 999744600 6829.299805
"2014-01-20" 6829.299805 6837.5 6810.600098 6836.700195 424810700 6836.700195
"2014-01-21" 6836.700195 6867.399902 6822.299805 6834.299805 618281400 6834.299805
"2014-01-22" 6834.299805 6864.899902 6821.799805 6826.299805 548735700 6826.299805
"2014-01-23" 6826.299805 6837.200195 6760.600098 6773.299805 668664300 6773.299805
"2014-01-24" 6773.299805 6784.399902 6654.899902 6663.700195 844748200 6663.700195
"2014-01-27" 6663.700195 6665.399902 6539.299805 6550.700195 985294600 6550.700195
"2014-01-28" 6550.700195 6590.700195 6550.700195 6572.299805 675704400 6572.299805
"2014-01-29" 6572.299805 6645.200195 6482.700195 6544.299805 990211400 6544.299805
"2014-01-30" 6544.299805 6573.899902 6503.299805 6538.5 755894300 6538.5
"2014-01-31" 6538.5 6548.5 6421.299805 6510.399902 751205000 6510.399902
"2014-02-03" 6510.399902 6538.299805 6460 6465.700195 829888700 6465.700195
"2014-02-04" 6465.700195 6478.200195 6416.700195 6449.299805 922887700 6449.299805
"2014-02-05" 6449.299805 6483.700195 6423.799805 6457.899902 810173800 6457.899902
"2014-02-06" 6457.899902 6566 6457.899902 6558.299805 815148900 6558.299805
"2014-02-07" 6558.299805 6596.299805 6540.799805 6571.700195 708467800 6571.700195
"2014-02-10" 6571.700195 6597 6565.299805 6591.600098 593694900 6591.600098
"2014-02-11" 6591.600098 6672.700195 6591.600098 6672.700195 934913300 6672.700195
"2014-02-12" 6672.700195 6708.200195 6669.100098 6675 820072000 6675
"2014-02-13" 6675 6675.200195 6608.100098 6659.399902 1170917600 6659.399902
"2014-02-14" 6659.399902 6672.200195 6646.5 6663.600098 912852700 6663.600098
"2014-02-17" 6663.600098 6745.600098 6661.5 6736 630547500 6736
"2014-02-18" 6736 6802.899902 6716.600098 6796.399902 828311700 6796.399902
"2014-02-19" 6796.399902 6810.5 6759.899902 6796.700195 793947100 6796.700195
"2014-02-20" 6796.700195 6813 6732 6813 745785700 6813
"2014-02-21" 6813 6859.899902 6813 6838.100098 1024984200 6838.100098
"2014-02-24" 6838.100098 6865.899902 6797.799805 6865.899902 1068068300 6865.899902
"2014-02-25" 6862.700195 6866.399902 6790.899902 6830.5 1163984100 6830.5
"2014-02-26" 6830.5 6834.100098 6785.299805 6799.200195 739193300 6799.200195
"2014-02-27" 6799.200195 6819.200195 6733.5 6810.299805 860420000 6810.299805
"2014-02-28" 6810.299805 6833.799805 6785.5 6809.700195 924578400 6809.700195
"2014-03-03" 6809.700195 6809.700195 6671.899902 6708.399902 829082600 6708.399902
"2014-03-04" 6708.399902 6827.200195 6708.399902 6823.799805 734136300 6823.799805
"2014-03-05" 6823.799805 6824.200195 6771.5 6775.399902 630136500 6775.399902
"2014-03-06" 6775.399902 6806.600098 6771 6788.5 666186300 6788.5
"2014-03-07" 6788.5 6800.700195 6706.399902 6712.700195 793752600 6712.700195
"2014-03-10" 6712.700195 6757 6671.600098 6689.5 820416900 6689.5
"2014-03-11" 6689.5 6718.299805 6660.600098 6685.5 868947800 6685.5
"2014-03-12" 6685.5 6685.5 6598.399902 6620.899902 891943200 6620.899902
"2014-03-13" 6620.899902 6631.399902 6552.5 6553.799805 895818900 6553.799805
"2014-03-14" 6553.799805 6553.799805 6500.399902 6527.899902 847299400 6527.899902
"2014-03-17" 6527.899902 6592.399902 6527.899902 6568.399902 692708400 6568.399902
"2014-03-18" 6568.399902 6628.200195 6534.899902 6605.299805 723690100 6605.299805
"2014-03-19" 6605.299805 6609.5 6566.899902 6573.100098 1051188400 6573.100098
"2014-03-20" 6573.100098 6573.100098 6492.600098 6542.399902 795074200 6542.399902
"2014-03-21" 6542.399902 6572.100098 6537.899902 6557.200195 1501522000 6557.200195
"2014-03-24" 6557.200195 6569 6506.399902 6520.399902 762850300 6520.399902
"2014-03-25" 6520.399902 6604.899902 6520.399902 6604.899902 674287000 6604.899902
"2014-03-26" 6604.899902 6643.600098 6601.799805 6605.299805 1429765600 6605.299805
"2014-03-27" 6605.299805 6605.299805 6561.399902 6588.299805 850226700 6588.299805
"2014-03-28" 6588.299805 6631.5 6585.700195 6615.600098 1001322600 6615.600098
"2014-03-31" 6615.600098 6658.399902 6583.100098 6598.399902 868366300 6598.399902
"2014-04-01" 6598.399902 6660.299805 6598.399902 6652.600098 857737300 6652.600098
"2014-04-02" 6652.600098 6672.700195 6639.600098 6659 973749400 6659
"2014-04-03" 6659 6680.799805 6638.5 6649.100098 670678000 6649.100098
"2014-04-04" 6649.100098 6706.299805 6649.100098 6695.600098 876352600 6695.600098
"2014-04-07" 6695.600098 6695.600098 6614.700195 6622.799805 667468200 6622.799805
"2014-04-08" 6622.799805 6625.200195 6549.799805 6590.700195 1056680100 6590.700195
"2014-04-09" 6590.700195 6654.100098 6590.399902 6635.600098 758993600 6635.600098
"2014-04-10" 6635.600098 6688.299805 6620.399902 6642 671373100 6642
"2014-04-11" 6642 6642 6538.799805 6561.700195 817952500 6561.700195
"2014-04-14" 6561.700195 6583.799805 6507.100098 6583.799805 983152200 6583.799805
"2014-04-15" 6583.799805 6594.200195 6534.200195 6541.600098 858936000 6541.600098
"2014-04-16" 6541.600098 6597 6541.600098 6584.200195 686337200 6584.200195
"2014-04-17" 6584.200195 6627.299805 6559.399902 6625.299805 842349900 6625.299805
"2014-04-22" 6625.299805 6706.200195 6625.299805 6681.799805 843999800 6681.799805
"2014-04-23" 6681.799805 6694.799805 6661.399902 6674.700195 637850100 6674.700195
"2014-04-24" 6674.700195 6724.600098 6667.700195 6703 616106700 6703
"2014-04-25" 6703 6704.399902 6657.299805 6685.700195 578697500 6685.700195
"2014-04-28" 6685.700195 6720.299805 6682.899902 6700.200195 652775300 6700.200195
"2014-04-29" 6700.200195 6769.899902 6700.100098 6769.899902 674490500 6769.899902
"2014-04-30" 6769.899902 6794.899902 6748.799805 6780 773112200 6780
"2014-05-01" 6780 6811.600098 6773.700195 6808.899902 649344400 6808.899902
"2014-05-02" 6808.899902 6838.200195 6798.600098 6822.399902 746449000 6822.399902
"2014-05-06" 6822.399902 6828.600098 6785.299805 6798.600098 732623500 6798.600098
"2014-05-07" 6798.600098 6799.299805 6766.799805 6796.399902 768894900 6796.399902
"2014-05-08" 6796.399902 6840.399902 6796.399902 6839.299805 818478900 6839.299805
"2014-05-09" 6839.299805 6839.399902 6805.399902 6814.600098 617677000 6814.600098
"2014-05-12" 6814.600098 6851.799805 6814.600098 6851.799805 565733200 6851.799805
"2014-05-13" 6851.799805 6877.399902 6846 6873.100098 631554800 6873.100098
"2014-05-14" 6873.100098 6880.100098 6854 6878.5 529825700 6878.5
"2014-05-15" 6878.5 6894.899902 6821.700195 6840.899902 896969900 6840.899902
"2014-05-16" 6840.899902 6855.899902 6813.5 6855.799805 985979600 6855.799805
"2014-05-19" 6855.799805 6862.200195 6804.299805 6844.600098 745674100 6844.600098
"2014-05-20" 6844.600098 6848.399902 6792.5 6802 680773300 6802
"2014-05-21" 6802 6821 6782.799805 6821 733746900 6821
"2014-05-22" 6821 6846.600098 6810.200195 6820.600098 564880200 6820.600098
"2014-05-23" 6820.600098 6825.5 6793.5 6815.799805 485846000 6815.799805
"2014-05-27" 6815.799805 6857.100098 6815.399902 6844.899902 585487200 6844.899902
"2014-05-28" 6844.899902 6855.799805 6833.600098 6851.200195 577490600 6851.200195
"2014-05-29" 6851.200195 6882.100098 6848.100098 6871.299805 403366600 6871.299805
"2014-05-30" 6871.299805 6874.299805 6832 6844.5 1174009700 6844.5
"2014-06-02" 6844.5 6874.399902 6844.5 6864.100098 573724300 6864.100098
"2014-06-03" 6864.100098 6865.399902 6818 6836.299805 505128700 6836.299805
"2014-06-04" 6836.299805 6840.600098 6800.100098 6818.600098 575435900 6818.600098
"2014-06-05" 6818.600098 6847 6795.299805 6813.5 627405700 6813.5
"2014-06-06" 6813.5 6862.899902 6813.5 6858.200195 774866500 6858.200195
"2014-06-09" 6858.200195 6879 6857.700195 6875 388132800 6875
"2014-06-10" 6875 6875.200195 6835.799805 6873.600098 535388800 6873.600098
"2014-06-11" 6873.600098 6873.600098 6825.200195 6838.899902 676538600 6838.899902
"2014-06-12" 6838.899902 6853.200195 6827 6843.100098 527380800 6843.100098
"2014-06-13" 6843.100098 6843.100098 6758.200195 6777.899902 640614600 6777.899902
"2014-06-16" 6777.899902 6779.399902 6748 6754.600098 604240100 6754.600098
"2014-06-17" 6754.600098 6774.899902 6736.100098 6766.799805 577374400 6766.799805
"2014-06-18" 6766.799805 6799.600098 6766.799805 6778.600098 511450700 6778.600098
"2014-06-19" 6778.600098 6837.600098 6778.600098 6808.100098 564148400 6808.100098
"2014-06-20" 6808.100098 6840.600098 6791.200195 6825.200195 1020446400 6825.200195
"2014-06-23" 6825.200195 6829.799805 6785.799805 6800.600098 466639400 6800.600098
"2014-06-24" 6800.600098 6824.5 6776.799805 6787.100098 570127000 6787.100098
"2014-06-25" 6787.100098 6787.100098 6716.399902 6733.600098 585547600 6733.600098
"2014-06-26" 6733.600098 6753.299805 6701.600098 6735.100098 902551300 6735.100098
"2014-06-27" 6735.100098 6767.600098 6735.100098 6757.799805 516986900 6757.799805
"2014-06-30" 6757.799805 6777.100098 6730.5 6743.899902 614336500 6743.899902
"2014-07-01" 6743.899902 6805.899902 6743.899902 6802.899902 514345100 6802.899902
"2014-07-02" 6802.899902 6829.5 6796.600098 6816.399902 479498000 6816.399902
"2014-07-03" 6816.399902 6866.600098 6815.5 6865.200195 523958700 6865.200195
"2014-07-04" 6865.200195 6875.299805 6856.399902 6866.100098 329363500 6866.100098
"2014-07-07" 6866.100098 6866.399902 6817.600098 6823.5 389059700 6823.5
"2014-07-08" 6823.5 6831 6738.5 6738.5 660675300 6738.5
"2014-07-09" 6738.5 6740.799805 6692.799805 6718 602260300 6718
"2014-07-10" 6718 6724.799805 6643.600098 6672.399902 764873500 6672.399902
"2014-07-11" 6672.399902 6696.100098 6663.700195 6690.200195 533174800 6690.200195
"2014-07-14" 6690.200195 6760.700195 6690.200195 6746.100098 468494700 6746.100098
"2014-07-15" 6746.100098 6764 6709.200195 6710.5 604327700 6710.5
"2014-07-16" 6710.5 6792.600098 6710.5 6784.700195 610714400 6784.700195
"2014-07-17" 6784.700195 6784.700195 6727.700195 6738.299805 631724300 6738.299805
"2014-07-18" 6738.299805 6749.899902 6690.899902 6749.5 585590200 6749.5
"2014-07-21" 6749.5 6753.399902 6715.799805 6728.399902 470701900 6728.399902
"2014-07-22" 6728.399902 6801.799805 6728.399902 6795.299805 538472400 6795.299805
"2014-07-23" 6795.299805 6822.700195 6773.100098 6798.200195 589203600 6798.200195
"2014-07-24" 6798.200195 6821.5 6767.299805 6821.5 541591300 6821.5
"2014-07-25" 6821.5 6830.799805 6780.700195 6791.600098 661620000 6791.600098
"2014-07-28" 6791.600098 6809.600098 6761.799805 6788.100098 528691400 6788.100098
"2014-07-29" 6788.100098 6833.700195 6784 6807.799805 527703100 6807.799805
"2014-07-30" 6807.799805 6815.299805 6758.200195 6773.399902 692780400 6773.399902
"2014-07-31" 6773.399902 6797.100098 6716.299805 6730.100098 919865400 6730.100098
"2014-08-01" 6730.100098 6730.100098 6624.700195 6679.200195 695334800 6679.200195
"2014-08-04" 6679.200195 6715.600098 6669.899902 6677.5 522832700 6677.5
"2014-08-05" 6677.5 6713.5 6671.5 6682.5 512852200 6682.5
"2014-08-06" 6682.5 6682.5 6588.399902 6636.200195 803798800 6636.200195
"2014-08-07" 6636.200195 6649.100098 6589.799805 6597.399902 565630100 6597.399902
"2014-08-08" 6597.399902 6597.399902 6528.700195 6567.399902 645423400 6567.399902
"2014-08-11" 6567.399902 6645.799805 6567.399902 6632.799805 494367000 6632.799805
"2014-08-12" 6632.799805 6643.700195 6612.5 6632.399902 448281800 6632.399902
"2014-08-13" 6632.399902 6664.299805 6626 6656.700195 527733500 6656.700195
"2014-08-14" 6656.700195 6694.600098 6641.799805 6685.299805 512629300 6685.299805
"2014-08-15" 6685.299805 6742.799805 6685.299805 6689.100098 545581000 6689.100098
"2014-08-18" 6689.100098 6745.700195 6689.100098 6741.299805 413053500 6741.299805
"2014-08-19" 6741.299805 6782.899902 6740.700195 6779.299805 463536900 6779.299805
"2014-08-20" 6779.299805 6781.200195 6739.799805 6755.5 466211000 6755.5
"2014-08-21" 6755.5 6780.700195 6752.700195 6777.700195 423431000 6777.700195
"2014-08-22" 6777.700195 6784.600098 6746.399902 6775.299805 571522600 6775.299805
"2014-08-26" 6775.299805 6827.299805 6775.299805 6822.799805 538317700 6822.799805
"2014-08-27" 6822.799805 6830.700195 6813.200195 6830.700195 481233300 6830.700195
"2014-08-28" 6830.700195 6831.200195 6796.899902 6805.799805 498070100 6805.799805
"2014-08-29" 6805.799805 6828.899902 6782.600098 6819.799805 720978600 6819.799805
"2014-09-01" 6819.799805 6825.299805 6798.299805 6825.299805 404272400 6825.299805
"2014-09-02" 6825.299805 6849.299805 6812.299805 6829.200195 820230900 6829.200195
"2014-09-03" 6829.200195 6898.600098 6826.700195 6873.600098 674899700 6873.600098
"2014-09-04" 6873.600098 6904.899902 6866.299805 6878 689038700 6878
"2014-09-05" 6878 6885 6829.100098 6855.100098 596549800 6855.100098
"2014-09-08" 6855.100098 6855.100098 6773.799805 6834.799805 754127500 6834.799805
"2014-09-09" 6834.799805 6846.200195 6812.5 6829 580798600 6829
"2014-09-10" 6829 6847.799805 6800 6830.100098 585612100 6830.100098
"2014-09-11" 6830.100098 6857.5 6764.899902 6799.600098 648015500 6799.600098
"2014-09-12" 6799.600098 6832.200195 6799.399902 6807 552974800 6807
"2014-09-15" 6807 6813.899902 6771.700195 6804.200195 529231800 6804.200195
"2014-09-16" 6804.200195 6804.299805 6748.100098 6792.200195 592887700 6792.200195
"2014-09-17" 6792.200195 6816.899902 6780.899902 6780.899902 596526700 6780.899902
"2014-09-18" 6780.899902 6822.600098 6769.600098 6819.299805 644480400 6819.299805
"2014-09-19" 6819.299805 6876 6819.299805 6837.899902 1551957500 6837.899902
"2014-09-22" 6837.899902 6838.399902 6766.899902 6773.600098 675055200 6773.600098
"2014-09-23" 6773.600098 6777.299805 6647.200195 6676.100098 762840800 6676.100098
"2014-09-24" 6676.100098 6707.299805 6652 6706.299805 793646000 6706.299805
"2014-09-25" 6706.299805 6726.399902 6621.5 6639.700195 927894000 6639.700195
"2014-09-26" 6639.700195 6664 6615.100098 6649.399902 589221500 6649.399902
"2014-09-29" 6649.399902 6653.899902 6608.700195 6646.600098 564786600 6646.600098
"2014-09-30" 6646.600098 6658.899902 6601.600098 6622.700195 882273900 6622.700195
"2014-10-01" 6622.700195 6622.799805 6539.700195 6557.5 789707300 6557.5
"2014-10-02" 6557.5 6557.700195 6446.399902 6446.399902 807089800 6446.399902
"2014-10-03" 6446.399902 6542.899902 6446.399902 6527.899902 750613100 6527.899902
"2014-10-06" 6527.899902 6588.299805 6527.899902 6563.700195 722223000 6563.700195
"2014-10-07" 6563.700195 6563.799805 6495.600098 6495.600098 858099000 6495.600098
"2014-10-08" 6495.600098 6502.399902 6453.799805 6482.200195 822967200 6482.200195
"2014-10-09" 6482.200195 6544.200195 6425.200195 6431.899902 864389000 6431.899902
"2014-10-10" 6431.899902 6431.899902 6328.399902 6340 897708400 6340
"2014-10-13" 6340 6387.399902 6294.600098 6366.200195 846365400 6366.200195
"2014-10-14" 6366.200195 6403.399902 6304.299805 6392.700195 831098100 6392.700195
"2014-10-15" 6392.700195 6405 6211.600098 6211.600098 1137435900 6211.600098
"2014-10-16" 6211.600098 6283 6072.700195 6195.899902 1697447000 6195.899902
"2014-10-17" 6195.899902 6313 6188 6310.299805 1106053200 6310.299805
"2014-10-20" 6310.299805 6320.299805 6238.600098 6267.100098 723302900 6267.100098
"2014-10-21" 6267.100098 6372.299805 6229.399902 6372.299805 856658100 6372.299805
"2014-10-22" 6372.299805 6401.5 6341.399902 6399.700195 727170300 6399.700195
"2014-10-23" 6399.700195 6430.299805 6313.299805 6419.200195 840402100 6419.200195
"2014-10-24" 6419.200195 6419.200195 6372.399902 6388.700195 717827900 6388.700195
"2014-10-27" 6388.700195 6443.799805 6336.100098 6363.5 781565600 6363.5
"2014-10-28" 6363.5 6412 6363.5 6402.200195 800681500 6402.200195
"2014-10-29" 6402.200195 6475.399902 6402.200195 6453.899902 700842900 6453.899902
"2014-10-30" 6453.899902 6483.200195 6378.200195 6463.600098 815851600 6463.600098
"2014-10-31" 6463.600098 6553.399902 6463.600098 6546.5 1062914700 6546.5
"2014-11-03" 6546.5 6559.600098 6478.5 6488 712567500 6488
"2014-11-04" 6488 6510.299805 6444.899902 6454 816651600 6454
"2014-11-05" 6454 6539.100098 6454 6539.100098 769396700 6539.100098
"2014-11-06" 6539.100098 6580.200195 6503.799805 6551.200195 799914900 6551.200195
"2014-11-07" 6551.200195 6608.200195 6551.200195 6567.200195 764955100 6567.200195
"2014-11-10" 6567.200195 6611.299805 6566.799805 6611.299805 575418400 6611.299805
"2014-11-11" 6611.299805 6632.600098 6605.299805 6627.399902 764945500 6627.399902
"2014-11-12" 6627.399902 6629.299805 6588.899902 6611 703040700 6611
"2014-11-13" 6611 6645.899902 6596.899902 6635.5 721388700 6635.5
"2014-11-14" 6635.5 6654.399902 6610.100098 6654.399902 627535100 6654.399902
"2014-11-17" 6654.399902 6681.600098 6616.100098 6672 537365300 6672
"2014-11-18" 6672 6714.100098 6671.799805 6709.100098 653233800 6709.100098
"2014-11-19" 6709.100098 6718.899902 6678.100098 6696.600098 802689100 6696.600098
"2014-11-20" 6696.600098 6696.799805 6641.100098 6678.899902 640496600 6678.899902
"2014-11-21" 6678.899902 6773.100098 6678.899902 6750.799805 845575400 6750.799805
"2014-11-24" 6750.799805 6764 6720.100098 6729.799805 680406300 6729.799805
"2014-11-25" 6729.799805 6750.899902 6709.299805 6731.100098 907288200 6731.100098
"2014-11-26" 6731.100098 6765 6718.5 6729.200195 586890500 6729.200195
"2014-11-27" 6729.200195 6749.899902 6713.799805 6723.399902 517208400 6723.399902
"2014-11-28" 6723.399902 6734.700195 6667.100098 6722.600098 839390500 6722.600098
"2014-12-01" 6722.600098 6722.600098 6637.399902 6656.399902 728046400 6656.399902
"2014-12-02" 6656.399902 6744.299805 6656.399902 6742.100098 654954300 6742.100098
"2014-12-03" 6742.100098 6753.200195 6713.799805 6716.600098 707002000 6716.600098
"2014-12-04" 6716.600098 6734 6672.700195 6679.399902 699897800 6679.399902
"2014-12-05" 6679.399902 6751.299805 6679.399902 6742.799805 678464700 6742.799805
"2014-12-08" 6742.799805 6742.799805 6672.200195 6672.200195 513903800 6672.200195
"2014-12-09" 6672.200195 6672.200195 6529.5 6529.5 951132300 6529.5
"2014-12-10" 6529.5 6565.799805 6500 6500 692354700 6500
"2014-12-11" 6500 6521.700195 6441.299805 6461.700195 757393100 6461.700195
"2014-12-12" 6461.700195 6461.700195 6297.399902 6300.600098 793966500 6300.600098
"2014-12-15" 6300.600098 6356.299805 6182.700195 6182.700195 985776000 6182.700195
"2014-12-16" 6182.700195 6331.799805 6144.700195 6331.799805 1037451400 6331.799805
"2014-12-17" 6331.799805 6359.700195 6240.299805 6336.5 745851900 6336.5
"2014-12-18" 6336.5 6466 6336.5 6466 967411900 6466
"2014-12-19" 6466 6566.899902 6466 6545.299805 1144608500 6545.299805
"2014-12-22" 6545.299805 6621 6545.299805 6576.700195 483625300 6576.700195
"2014-12-23" 6576.700195 6620.5 6576.700195 6598.200195 380283900 6598.200195
"2014-12-24" 6598.200195 6618.100098 6586.100098 6609.899902 253486900 6609.899902
"2014-12-29" 6609.899902 6652 6587.899902 6633.5 350346200 6633.5
"2014-12-30" 6633.5 6633.5 6528.899902 6547 337948000 6547
"2014-12-31" 6547 6578.200195 6547 6566.100098 125563600 6566.100098
"2015-01-02" 6566.100098 6607.899902 6510.600098 6547.799805 367562200 6547.799805
"2015-01-05" 6547.799805 6576.700195 6404.5 6417.200195 728001100 6417.200195
"2015-01-06" 6417.200195 6452.700195 6328.600098 6366.5 769463100 6366.5
"2015-01-07" 6366.5 6459.700195 6366.5 6419.799805 688211500 6419.799805
"2015-01-08" 6419.799805 6580.799805 6419.799805 6570 882740200 6570
"2015-01-09" 6570 6570.200195 6471.399902 6501.100098 738488500 6501.100098
"2015-01-12" 6501.100098 6542.399902 6447.899902 6501.399902 602313100 6501.399902
"2015-01-13" 6501.399902 6558.799805 6465.200195 6542.200195 673572900 6542.200195
"2015-01-14" 6542.200195 6542.200195 6353.700195 6388.5 971256900 6388.5
"2015-01-15" 6388.5 6498.799805 6298.200195 6498.799805 980049600 6498.799805
"2015-01-16" 6498.799805 6553.200195 6443.299805 6550.299805 805741900 6550.299805
"2015-01-19" 6550.299805 6598.899902 6548 6585.5 537915700 6585.5
"2015-01-20" 6585.5 6640.399902 6585.5 6620.100098 677002900 6620.100098
"2015-01-21" 6620.100098 6728 6620.100098 6728 847589600 6728
"2015-01-22" 6728 6808.200195 6726.200195 6796.600098 926018400 6796.600098
"2015-01-23" 6796.600098 6841.700195 6796.600098 6832.799805 839368300 6832.799805
"2015-01-26" 6832.799805 6855.899902 6790.100098 6852.399902 611915000 6852.399902
"2015-01-27" 6852.399902 6865 6773.5 6811.600098 713907000 6811.600098
"2015-01-28" 6811.600098 6863 6777.100098 6825.899902 779603800 6825.899902
"2015-01-29" 6825.899902 6825.899902 6750.200195 6810.600098 704517100 6810.600098
"2015-01-30" 6810.600098 6844 6749.399902 6749.399902 799357300 6749.399902
"2015-02-02" 6749.399902 6795.5 6732 6782.600098 757554400 6782.600098
"2015-02-03" 6782.600098 6886.299805 6782.399902 6871.799805 855708500 6871.799805
"2015-02-04" 6871.799805 6883.5 6804.100098 6860 817845800 6860
"2015-02-05" 6860 6870.100098 6808.200195 6865.899902 731200400 6865.899902
"2015-02-06" 6865.899902 6886.200195 6835.5 6853.399902 648533700 6853.399902
"2015-02-09" 6853.399902 6853.399902 6778 6837.200195 620697200 6837.200195
"2015-02-10" 6837.200195 6843.899902 6788.899902 6829.100098 773108400 6829.100098
"2015-02-11" 6829.100098 6838.299805 6786.100098 6818.200195 623275800 6818.200195
"2015-02-12" 6818.200195 6854.600098 6817.200195 6828.100098 809863300 6828.100098
"2015-02-13" 6828.100098 6887.600098 6828.100098 6873.5 734854200 6873.5
"2015-02-16" 6873.5 6878.700195 6851.799805 6857.100098 415979100 6857.100098
"2015-02-17" 6857.100098 6898.100098 6819.799805 6898.100098 612932700 6898.100098
"2015-02-18" 6898.100098 6921.299805 6876.299805 6898.100098 677405400 6898.100098
"2015-02-19" 6898.100098 6907.299805 6858.700195 6888.899902 641759700 6888.899902
"2015-02-20" 6888.899902 6920.5 6884.799805 6915.200195 764028800 6915.200195
"2015-02-23" 6915.200195 6943.600098 6885.899902 6912.200195 680805600 6912.200195
"2015-02-24" 6912.200195 6958.899902 6899.600098 6949.600098 831640000 6949.600098
"2015-02-25" 6949.600098 6955.399902 6904.899902 6935.399902 697704800 6935.399902
"2015-02-26" 6935.399902 6950 6920.5 6949.700195 782087000 6949.700195
"2015-02-27" 6949.700195 6967.200195 6929.799805 6946.700195 881579100 6946.700195
"2015-03-02" 6946.700195 6974.299805 6924.299805 6940.600098 778879400 6940.600098
"2015-03-03" 6940.600098 6963.600098 6889.100098 6889.100098 784037600 6889.100098
"2015-03-04" 6889.100098 6919.200195 6862.899902 6919.200195 741168200 6919.200195
"2015-03-05" 6919.200195 6968.600098 6914.100098 6961.100098 798406800 6961.100098
"2015-03-06" 6961.100098 6961.200195 6911.799805 6911.799805 748637900 6911.799805
"2015-03-09" 6911.799805 6911.799805 6859.799805 6876.5 670579200 6876.5
"2015-03-10" 6876.5 6876.899902 6702.799805 6702.799805 887272000 6702.799805
"2015-03-11" 6702.799805 6739 6693.799805 6721.5 746833900 6721.5
"2015-03-12" 6721.5 6799.799805 6721.5 6761.100098 845927100 6761.100098
"2015-03-13" 6761.100098 6777.799805 6713.5 6740.600098 710321200 6740.600098
"2015-03-16" 6740.600098 6809.100098 6740.600098 6804.100098 685731900 6804.100098
"2015-03-17" 6804.100098 6846.899902 6798.5 6837.600098 757362800 6837.600098
"2015-03-18" 6837.600098 6945.200195 6837.299805 6945.200195 772632700 6945.200195
"2015-03-19" 6945.200195 6982.799805 6929.700195 6962.299805 809174400 6962.299805
"2015-03-20" 6962.299805 7024.200195 6960.799805 7022.5 1419421400 7022.5
"2015-03-23" 7022.5 7037.700195 6991.399902 7037.700195 673591200 7037.700195
"2015-03-24" 7037.700195 7065.100098 7012.5 7019.700195 702620900 7019.700195
"2015-03-25" 7019.700195 7035.100098 6983.899902 6991 645837600 6991
"2015-03-26" 6991 6991 6876.799805 6895.299805 936518300 6895.299805
"2015-03-27" 6895.299805 6910.600098 6839.899902 6855 736697300 6855
"2015-03-30" 6855 6914.600098 6855 6891.399902 639393900 6891.399902
"2015-03-31" 6891.399902 6910.100098 6765.100098 6773 900335700 6773
"2015-04-01" 6773 6856.399902 6765.399902 6809.5 800482200 6809.5
"2015-04-02" 6809.5 6849.899902 6801.299805 6833.5 575894800 6833.5
"2015-04-07" 6833.5 6967.700195 6833.5 6961.799805 704104300 6961.799805
"2015-04-08" 6961.799805 7012.100098 6931.600098 6937.399902 865524000 6937.399902
"2015-04-09" 6937.399902 7017 6937.399902 7015.399902 698600800 7015.399902
"2015-04-10" 7015.399902 7095.399902 7015.399902 7089.799805 801926500 7089.799805
"2015-04-13" 7089.799805 7089.799805 7046.700195 7064.299805 592637100 7064.299805
"2015-04-14" 7064.299805 7086.100098 7044.600098 7075.299805 669927300 7075.299805
"2015-04-15" 7075.299805 7111.700195 7058.299805 7096.799805 722590500 7096.799805
"2015-04-16" 7096.799805 7119.399902 7057.700195 7060.5 750900800 7060.5
"2015-04-17" 7060.5 7093.5 6979.299805 6994.600098 776519900 6994.600098
"2015-04-20" 6994.600098 7067.799805 6994.600098 7052.100098 583888000 7052.100098
"2015-04-21" 7052.100098 7105.100098 7030 7062.899902 655787700 7062.899902
"2015-04-22" 7062.899902 7092.299805 6997.200195 7028.200195 785146300 7028.200195
"2015-04-23" 7028.200195 7055.200195 6995.799805 7053.700195 714656500 7053.700195
"2015-04-24" 7053.700195 7102.600098 7051.200195 7070.700195 796682000 7070.700195
"2015-04-27" 7070.700195 7122.700195 7025.299805 7104 679761700 7104
"2015-04-28" 7104 7104 6984 7030.5 796371600 7030.5
"2015-04-29" 7030.5 7058.200195 6945.600098 6946.299805 767322400 6946.299805
"2015-04-30" 6946.299805 6970.299805 6906.200195 6960.600098 906266700 6960.600098
"2015-05-01" 6960.600098 6995.399902 6919.399902 6986 838058900 6986
"2015-05-05" 6986 7053.200195 6927.600098 6927.600098 1019856100 6927.600098
"2015-05-06" 6927.600098 6974.799805 6913.5 6933.700195 883946300 6933.700195
"2015-05-07" 6933.700195 6933.700195 6810.100098 6887 945024800 6887
"2015-05-08" 6887 7046.799805 6885.799805 7046.799805 1385914100 7046.799805
"2015-05-11" 7046.799805 7083.700195 7025.200195 7029.899902 792210200 7029.899902
"2015-05-12" 7029.899902 7029.899902 6887.5 6933.799805 839991900 6933.799805
"2015-05-13" 6933.799805 6989.899902 6920.700195 6949.600098 795743700 6949.600098
"2015-05-14" 6949.600098 6977.899902 6884.600098 6973 603503300 6973
"2015-05-15" 6973 7009.399902 6937.100098 6960.5 703827400 6960.5
"2015-05-18" 6960.5 7015.5 6931.600098 6968.899902 614216300 6968.899902
"2015-05-19" 6968.899902 7011.399902 6968.899902 6995.100098 778022500 6995.100098
"2015-05-20" 6995.100098 7018.700195 6962.100098 7007.299805 825148300 7007.299805
"2015-05-21" 7007.299805 7026 6994.299805 7013.5 565597600 7013.5
"2015-05-22" 7013.5 7061.700195 7013.5 7031.700195 621811200 7031.700195
"2015-05-26" 7031.700195 7039.600098 6930.299805 6949 672679700 6949
"2015-05-27" 6949 7054.100098 6948.600098 7033.299805 648739500 7033.299805
"2015-05-28" 7033.299805 7049.600098 7005.899902 7040.899902 606689900 7040.899902
"2015-05-29" 7040.899902 7069.899902 6967.899902 6984.399902 1177305700 6984.399902
"2015-06-01" 6984.399902 7037.600098 6942.700195 6953.600098 694968900 6953.600098
"2015-06-02" 6953.600098 6972.299805 6872.100098 6928.299805 864607700 6928.299805
"2015-06-03" 6928.299805 6985.700195 6901.799805 6950.5 701168000 6950.5
"2015-06-04" 6950.5 6950.5 6839 6859.200195 783604900 6859.200195
"2015-06-05" 6859.200195 6859.200195 6785.200195 6804.600098 754508500 6804.600098
"2015-06-08" 6804.600098 6827.200195 6781.700195 6790 539187300 6790
"2015-06-09" 6790 6803.799805 6736.899902 6753.799805 682109200 6753.799805
"2015-06-10" 6753.799805 6843.600098 6734.200195 6830.299805 818584900 6830.299805
"2015-06-11" 6830.299805 6870.200195 6807.299805 6846.700195 678574100 6846.700195
"2015-06-12" 6846.700195 6846.700195 6760.100098 6784.899902 592427400 6784.899902
"2015-06-15" 6784.899902 6784.899902 6708.5 6710.5 557004700 6710.5
"2015-06-16" 6710.5 6723.5 6656.899902 6710.100098 718299200 6710.100098
"2015-06-17" 6710.100098 6731.5 6666 6680.600098 685273800 6680.600098
"2015-06-18" 6680.600098 6707.899902 6625.200195 6707.899902 773442100 6707.899902
"2015-06-19" 6707.899902 6759.299805 6691.799805 6710.5 1273130400 6710.5
"2015-06-22" 6710.5 6825.700195 6710.5 6825.700195 749484400 6825.700195
"2015-06-23" 6825.700195 6856.5 6825.700195 6834.899902 580137000 6834.899902
"2015-06-24" 6834.899902 6873.399902 6834.299805 6844.799805 668257700 6844.799805
"2015-06-25" 6844.799805 6869 6798.799805 6807.799805 655333800 6807.799805
"2015-06-26" 6807.799805 6807.799805 6731.100098 6753.700195 597278600 6753.700195
"2015-06-29" 6753.700195 6753.700195 6598.600098 6620.5 762752000 6620.5
"2015-06-30" 6620.5 6620.799805 6521 6521 882243000 6521
"2015-07-01" 6521 6637.299805 6521 6608.600098 789588400 6608.600098
"2015-07-02" 6608.600098 6647.700195 6600.399902 6630.5 590421700 6630.5
"2015-07-03" 6630.5 6630.799805 6572.5 6585.799805 448998200 6585.799805
"2015-07-06" 6585.799805 6585.799805 6506.700195 6535.700195 610644900 6535.700195
"2015-07-07" 6535.700195 6543.799805 6432.200195 6432.200195 767758000 6432.200195
"2015-07-08" 6432.200195 6515.100098 6430.399902 6490.700195 913111000 6490.700195
"2015-07-09" 6490.700195 6594.200195 6490.700195 6581.600098 764973200 6581.600098
"2015-07-10" 6581.600098 6687.600098 6581.600098 6673.399902 699409100 6673.399902
"2015-07-13" 6673.399902 6743.100098 6673.399902 6738 643184300 6738
"2015-07-14" 6738 6753.799805 6710.600098 6753.799805 595318500 6753.799805
"2015-07-15" 6753.799805 6775.899902 6728.5 6753.799805 549549300 6753.799805
"2015-07-16" 6753.799805 6805.100098 6752.100098 6796.5 587458400 6796.5
"2015-07-17" 6796.5 6799.799805 6764.799805 6775.100098 584213200 6775.100098
"2015-07-20" 6775.100098 6813.399902 6772.100098 6788.700195 419532500 6788.700195
"2015-07-21" 6788.700195 6800.100098 6758.799805 6769.100098 556304800 6769.100098
"2015-07-22" 6769.100098 6769.100098 6653.399902 6667.299805 693476700 6667.299805
"2015-07-23" 6667.299805 6711.5 6644.899902 6655 632287000 6655
"2015-07-24" 6655 6684.799805 6574 6579.799805 644793200 6579.799805
"2015-07-27" 6579.799805 6589.5 6495.700195 6505.100098 678322600 6505.100098
"2015-07-28" 6505.100098 6569.5 6505.100098 6555.299805 709236100 6555.299805
"2015-07-29" 6555.299805 6634 6555.299805 6631 820041700 6631
"2015-07-30" 6631 6697.399902 6631 6668.899902 778087100 6668.899902
"2015-07-31" 6668.899902 6705.399902 6646.299805 6696.299805 958422600 6696.299805
"2015-08-03" 6696.299805 6710.799805 6668.200195 6688.600098 679885300 6688.600098
"2015-08-04" 6688.600098 6715.5 6644.700195 6686.600098 1399430100 6686.600098
"2015-08-05" 6686.600098 6764.799805 6686.600098 6752.399902 847270800 6752.399902
"2015-08-06" 6752.399902 6763.299805 6717.5 6747.100098 691613500 6747.100098
"2015-08-07" 6747.100098 6754.799805 6718.5 6718.5 595585900 6718.5
"2015-08-10" 6718.5 6751.5 6653.700195 6736.200195 765478700 6736.200195
"2015-08-11" 6736.200195 6736.200195 6664 6664.5 727572100 6664.5
"2015-08-12" 6664.5 6664.5 6536.399902 6571.200195 1085554700 6571.200195
"2015-08-13" 6571.200195 6634.700195 6553.5 6568.299805 668900300 6568.299805
"2015-08-14" 6568.299805 6603.200195 6544.399902 6550.700195 577612000 6550.700195
"2015-08-17" 6550.700195 6585.899902 6507.799805 6550.299805 471278500 6550.299805
"2015-08-18" 6550.299805 6564.600098 6505.700195 6526.299805 538348700 6526.299805
"2015-08-19" 6526.299805 6526.5 6403.5 6403.5 699446800 6403.5
"2015-08-20" 6403.5 6408.600098 6359.700195 6367.899902 728564100 6367.899902
"2015-08-21" 6367.899902 6367.899902 6187.700195 6187.700195 807243600 6187.700195
"2015-08-24" 6187.700195 6187.700195 5768.200195 5898.899902 1657266300 5898.899902
"2015-08-25" 5898.899902 6115.700195 5898.899902 6081.299805 1335924300 6081.299805
"2015-08-26" 6081.299805 6095.100098 5949.899902 5979.200195 991933700 5979.200195
"2015-08-27" 5979.200195 6212.5 5979.200195 6192 1028065800 6192
"2015-08-28" 6192 6247.899902 6152 6247.899902 868831700 6247.899902
"2015-09-01" 6247.899902 6247.899902 6028.700195 6058.5 1001128800 6058.5
"2015-09-02" 6058.5 6161.700195 6021.399902 6083.299805 769181300 6083.299805
"2015-09-03" 6083.299805 6215.700195 6083.299805 6194.100098 735720100 6194.100098
"2015-09-04" 6194.100098 6194.100098 6040.5 6042.899902 743172100 6042.899902
"2015-09-07" 6042.899902 6125.700195 6042.899902 6074.5 464760500 6074.5
"2015-09-08" 6074.5 6196.5 6074.5 6146.100098 664577700 6146.100098
"2015-09-09" 6146.100098 6284.200195 6146.100098 6229 734267900 6229
"2015-09-10" 6229 6229 6127.5 6155.799805 749536800 6155.799805
"2015-09-11" 6155.799805 6174.299805 6113.100098 6117.799805 0 6117.799805
"2015-09-14" 6117.799805 6191.799805 6065.399902 6084.600098 598665000 6084.600098
"2015-09-15" 6084.600098 6158.100098 6019.899902 6137.600098 706522000 6137.600098
"2015-09-16" 6137.600098 6244.899902 6137.600098 6229.200195 818994800 6229.200195
"2015-09-17" 6229.200195 6239.899902 6182.600098 6187 836839300 6187
"2015-09-18" 6187 6188.700195 6053.899902 6104.100098 1508172800 6104.100098
"2015-09-21" 6104.100098 6168.700195 6083.600098 6108.700195 697537600 6108.700195
"2015-09-22" 6108.700195 6111.600098 5935.799805 5935.799805 941657100 5935.799805
"2015-09-23" 5935.799805 6067.600098 5933.200195 6032.200195 725707700 6032.200195
"2015-09-24" 6032.200195 6055.600098 5947.200195 5961.5 867489200 5961.5
"2015-09-25" 5961.5 6120.700195 5961.5 6109 837519200 6109
"2015-09-28" 6109 6110.299805 5958.899902 5958.899902 968395200 5958.899902
"2015-09-29" 5958.899902 5958.899902 5877.100098 5909.200195 1000021900 5909.200195
"2015-09-30" 5909.200195 6061.600098 5909.200195 6061.600098 1018944000 6061.600098
"2015-10-01" 6061.600098 6172.799805 6053.299805 6072.5 847372200 6072.5
"2015-10-02" 6072.5 6176.200195 6051.600098 6130 861807200 6130
"2015-10-05" 6130 6301.100098 6130 6298.899902 863396300 6298.899902
"2015-10-06" 6298.899902 6343.700195 6255.100098 6326.200195 0 6326.200195
"2015-10-07" 6326.200195 6396.299805 6319.799805 6336.399902 985472100 6336.399902
"2015-10-08" 6336.399902 6380.299805 6303.5 6374.799805 720040900 6374.799805
"2015-10-09" 6374.799805 6453.200195 6374.799805 6416.200195 745150000 6416.200195
"2015-10-12" 6416.200195 6416.200195 6351.299805 6371.200195 535951300 6371.200195
"2015-10-13" 6371.200195 6371.200195 6303 6342.299805 700891400 6342.299805
"2015-10-14" 6342.299805 6342.299805 6268.299805 6269.600098 0 6269.600098
"2015-10-15" 6269.600098 6351.399902 6269.600098 6338.700195 0 6338.700195
"2015-10-16" 6338.700195 6398.200195 6338.700195 6378 592309300 6378
"2015-10-19" 6378 6408.100098 6336.299805 6352.299805 0 6352.299805
"2015-10-20" 6352.299805 6367.799805 6319.299805 6345.100098 574547000 6345.100098
"2015-10-21" 6345.100098 6387.299805 6316.299805 6348.399902 596747600 6348.399902
"2015-10-22" 6348.399902 6387.299805 6321.700195 6376.299805 718398200 6376.299805
"2015-10-23" 6376.299805 6487.899902 6376.299805 6444.100098 0 6444.100098
"2015-10-26" 6444.100098 6453 6405.399902 6417 441044400 6417
"2015-10-27" 6417 6419.600098 6365.299805 6365.299805 0 6365.299805
"2015-10-28" 6365.299805 6448.5 6355.799805 6437.799805 0 6437.799805
"2015-10-29" 6437.799805 6437.899902 6358.200195 6395.799805 826622300 6395.799805
"2015-10-30" 6395.799805 6410.299805 6337.700195 6361.100098 716340400 6361.100098
"2015-11-02" 6361.100098 6364.399902 6317.299805 6361.799805 506603500 6361.799805
"2015-11-03" 6361.799805 6383.600098 6344.700195 6383.600098 608961200 6383.600098
"2015-11-04" 6383.600098 6459.5 6383 6412.899902 759872100 6412.899902
"2015-11-05" 6412.899902 6421.799805 6358.100098 6364.899902 0 6364.899902
"2015-11-06" 6364.899902 6395.200195 6332.700195 6353.799805 711572600 6353.799805
"2015-11-09" 6353.799805 6380.399902 6292.100098 6295.200195 658685600 6295.200195
"2015-11-10" 6295.200195 6329.700195 6250.299805 6275.299805 725649900 6275.299805
"2015-11-11" 6275.299805 6327.200195 6272.700195 6297.200195 618113900 6297.200195
"2015-11-12" 6297.200195 6300.899902 6178.700195 6178.700195 826908500 6178.700195
"2015-11-13" 6178.700195 6179 6088.799805 6118.299805 681574100 6118.299805
"2015-11-16" 6118.299805 6161.899902 6079.799805 6146.399902 602945000 6146.399902
"2015-11-17" 6146.399902 6269.399902 6146.399902 6268.799805 697486200 6268.799805
"2015-11-18" 6268.799805 6283.899902 6228.200195 6279 615094500 6279
"2015-11-19" 6279 6366.899902 6279 6329.899902 752196900 6329.899902
"2015-11-20" 6329.899902 6360.700195 6311.799805 6334.600098 808632500 6334.600098
"2015-11-23" 6334.600098 6334.600098 6267.100098 6305.5 585321500 6305.5
"2015-11-24" 6305.5 6305.5 6221.299805 6277.200195 854059000 6277.200195
"2015-11-25" 6277.200195 6348.100098 6277.200195 6337.600098 673258600 6337.600098
"2015-11-26" 6337.600098 6395.299805 6333.899902 6393.100098 453793700 6393.100098
"2015-11-27" 6393.100098 6393.100098 6345.299805 6375.200195 471764000 6375.200195
"2015-11-30" 6375.200195 6387.100098 6329.899902 6356.100098 834458200 6356.100098
"2015-12-01" 6356.100098 6402.399902 6356.100098 6395.700195 784743400 6395.700195
"2015-12-02" 6395.700195 6447.299805 6395.200195 6420.899902 566098900 6420.899902
"2015-12-03" 6420.899902 6444.700195 6275 6275 793356800 6275
"2015-12-04" 6275 6277.600098 6219.5 6238.299805 662790200 6238.299805
"2015-12-07" 6238.299805 6287.200195 6215.200195 6223.5 542255600 6223.5
"2015-12-08" 6223.5 6224.899902 6120.700195 6135.200195 790574400 6135.200195
"2015-12-09" 6135.200195 6175.799805 6101.200195 6126.700195 751852900 6126.700195
"2015-12-10" 6126.700195 6127.100098 6080 6088.100098 838093600 6088.100098
"2015-12-11" 6088.100098 6088.100098 5949.799805 5952.799805 805984900 5952.799805
"2015-12-14" 5952.799805 6009.899902 5871.899902 5874.100098 781019600 5874.100098
"2015-12-15" 5874.100098 6036.700195 5874.100098 6017.799805 811231700 6017.799805
"2015-12-16" 6017.799805 6089.299805 6016.299805 6061.200195 750664600 6061.200195
"2015-12-17" 6061.200195 6160.799805 6061.200195 6102.5 725125100 6102.5
"2015-12-18" 6102.5 6105.600098 6051.700195 6052.399902 1234966800 6052.399902
"2015-12-21" 6052.399902 6114 6034.799805 6034.799805 545001400 6034.799805
"2015-12-22" 6034.799805 6090.600098 6031.799805 6083.100098 424323400 6083.100098
"2015-12-23" 6083.100098 6248.5 6083.100098 6241 578630000 6241
"2015-12-24" 6241 6259.899902 6236.899902 6254.600098 108851800 6254.600098
"2015-12-29" 6254.600098 6314.600098 6245.200195 6314.600098 448441700 6314.600098
"2015-12-30" 6314.600098 6314.600098 6261.5 6274.100098 327817500 6274.100098
"2015-12-31" 6274.100098 6278.299805 6233 6242.299805 161427100 6242.299805
"2016-01-04" 6242.299805 6242.299805 6071 6093.399902 686232700 6093.399902
"2016-01-05" 6093.399902 6166.299805 6079.200195 6137.200195 624070800 6137.200195
"2016-01-06" 6137.200195 6137.200195 6018.700195 6073.399902 699957700 6073.399902
"2016-01-07" 6073.399902 6073.399902 5888 5954.100098 1054315500 5954.100098
"2016-01-08" 5954.100098 6013.399902 5912.399902 5912.399902 809964200 5912.399902
"2016-01-11" 5912.399902 5941.899902 5871.799805 5871.799805 817313600 5871.799805
"2016-01-12" 5871.799805 5985.799805 5866.700195 5929.200195 806737100 5929.200195
"2016-01-13" 5929.200195 6011.100098 5929.200195 5961 809502200 5961
"2016-01-14" 5961 5961 5829.299805 5918.200195 1067078800 5918.200195
"2016-01-15" 5918.200195 5934.600098 5769.200195 5804.100098 1084338100 5804.100098
"2016-01-18" 5804.100098 5852.100098 5766.5 5779.899902 718879400 5779.899902
"2016-01-19" 5779.899902 5915.700195 5779.899902 5876.799805 808697900 5876.799805
"2016-01-20" 5876.799805 5876.799805 5639.899902 5673.600098 1035052400 5673.600098
"2016-01-21" 5673.600098 5781.200195 5659.200195 5773.799805 1089335700 5773.799805
"2016-01-22" 5773.799805 5926.899902 5773.799805 5900 879968100 5900
"2016-01-25" 5900 5933.5 5851.799805 5877 803777200 5877
"2016-01-26" 5877 5919.200195 5771.399902 5911.5 852296000 5911.5
"2016-01-27" 5911.5 5990.399902 5870.799805 5990.399902 875026000 5990.399902
"2016-01-28" 5990.399902 6020.5 5889.399902 5931.799805 892436800 5931.799805
"2016-01-29" 5931.799805 6083.799805 5931.799805 6083.799805 988153400 6083.799805
"2016-02-01" 6083.799805 6115.100098 5993.799805 6060.100098 808643200 6060.100098
"2016-02-02" 6060.100098 6060.5 5889.600098 5922 986962800 5922
"2016-02-03" 5922 5924.600098 5791 5837.100098 996202200 5837.100098
"2016-02-04" 5837.100098 5938.100098 5831.100098 5898.799805 1021666600 5898.799805
"2016-02-05" 5898.799805 5945.899902 5839.399902 5848.100098 954158300 5848.100098
"2016-02-08" 5848.100098 5882.399902 5666.100098 5689.399902 995838800 5689.399902
"2016-02-09" 5689.399902 5739.299805 5596.299805 5632.200195 1146904600 5632.200195
"2016-02-10" 5632.200195 5712.799805 5616.899902 5672.299805 994634100 5672.299805
"2016-02-11" 5672.299805 5672.299805 5499.5 5537 1068310100 5537
"2016-02-12" 5537 5707.600098 5537 5707.600098 1083597100 5707.600098
"2016-02-15" 5707.600098 5844.5 5707.600098 5824.299805 724655800 5824.299805
"2016-02-16" 5824.299805 5880.700195 5812.5 5862.200195 771095900 5862.200195
"2016-02-17" 5862.200195 6030.299805 5862.200195 6030.299805 948753000 6030.299805
"2016-02-18" 6030.299805 6036.5 5948.299805 5972 809867000 5972
"2016-02-19" 5972 6001.200195 5916.299805 5950.200195 692901300 5950.200195
"2016-02-22" 5950.200195 6065.799805 5950.200195 6037.700195 822107000 6037.700195
"2016-02-23" 6037.700195 6037.700195 5954.200195 5962.299805 747386200 5962.299805
"2016-02-24" 5962.299805 5966.700195 5845.600098 5867.200195 834682500 5867.200195
"2016-02-25" 5867.200195 6029 5867.200195 6012.799805 999956900 6012.799805
"2016-02-26" 6012.799805 6115.399902 6012.799805 6096 858937600 6096
"2016-02-29" 6096 6105 6033.200195 6097.100098 941705500 6097.100098
"2016-03-01" 6097.100098 6153.799805 6070.5 6152.899902 933626200 6152.899902
"2016-03-02" 6152.899902 6194 6097.799805 6147.100098 904552300 6147.100098
"2016-03-03" 6147.100098 6173.700195 6108.399902 6130.5 902840400 6130.5
"2016-03-04" 6130.5 6204.100098 6130.5 6199.399902 866051300 6199.399902
"2016-03-07" 6199.399902 6216.100098 6125.600098 6182.399902 817955900 6182.399902
"2016-03-08" 6182.399902 6182.5 6101.899902 6125.399902 913517000 6125.399902
"2016-03-09" 6125.399902 6174.799805 6118.200195 6146.299805 758331300 6146.299805
"2016-03-10" 6146.299805 6203.399902 6036.700195 6036.700195 1056246900 6036.700195
"2016-03-11" 6036.700195 6150.899902 6036.700195 6139.799805 721703700 6139.799805
"2016-03-14" 6139.799805 6197.799805 6139.799805 6174.600098 688585100 6174.600098
"2016-03-15" 6174.600098 6174.600098 6114.799805 6140 700313300 6140
"2016-03-16" 6140 6186.200195 6134.299805 6175.5 700761300 6175.5
"2016-03-17" 6175.5 6220 6125.700195 6201.100098 832614900 6201.100098
"2016-03-18" 6201.100098 6237 6186.200195 6189.600098 1129194800 6189.600098
"2016-03-21" 6189.600098 6215.299805 6154.100098 6184.600098 532073700 6184.600098
"2016-03-22" 6184.600098 6193.5 6110.399902 6192.700195 738984400 6192.700195
"2016-03-23" 6192.700195 6216.799805 6171.100098 6199.100098 621495500 6199.100098
"2016-03-24" 6199.100098 6199.100098 6090 6106.5 625282200 6106.5
"2016-03-29" 6106.5 6156.700195 6070.799805 6105.899902 596325500 6105.899902
"2016-03-30" 6105.899902 6221.799805 6105.899902 6203.200195 803811000 6203.200195
"2016-03-31" 6203.200195 6203.399902 6149.799805 6174.899902 746399600 6174.899902
"2016-04-01" 6174.899902 6174.899902 6076.899902 6146.100098 747479000 6146.100098
"2016-04-04" 6146.100098 6202 6132.899902 6164.700195 546684700 6164.700195
"2016-04-05" 6164.700195 6164.700195 6061.899902 6091.200195 826023000 6091.200195
"2016-04-06" 6091.200195 6161.600098 6091.200195 6161.600098 738661300 6161.600098
"2016-04-07" 6161.600098 6204.100098 6119.399902 6136.899902 761729900 6136.899902
"2016-04-08" 6136.899902 6216.299805 6136.899902 6204.399902 622127800 6204.399902
"2016-04-11" 6204.399902 6229.700195 6165.5 6200.100098 552586500 6200.100098
"2016-04-12" 6200.100098 6248.299805 6176.299805 6242.399902 690137700 6242.399902
"2016-04-13" 6242.399902 6362.899902 6242.399902 6362.899902 957136100 6362.899902
"2016-04-14" 6362.899902 6373.899902 6335.399902 6365.100098 853106400 6365.100098
"2016-04-15" 6365.100098 6372.5 6328.200195 6343.799805 780841700 6343.799805
"2016-04-18" 6343.799805 6354.899902 6261.700195 6353.5 613394400 6353.5
"2016-04-19" 6353.5 6418.299805 6353.5 6405.399902 808478400 6405.399902
"2016-04-20" 6405.399902 6421.899902 6367.399902 6410.299805 814753100 6410.299805
"2016-04-21" 6410.299805 6427.299805 6352.899902 6381.399902 831612200 6381.399902
"2016-04-22" 6381.399902 6381.600098 6289.299805 6310.399902 675930800 6310.399902
"2016-04-25" 6310.399902 6324.600098 6249.299805 6260.899902 688678400 6260.899902
"2016-04-26" 6260.899902 6297.899902 6260.899902 6284.5 776825800 6284.5
"2016-04-27" 6284.5 6319.899902 6255.200195 6319.899902 822361600 6319.899902
"2016-04-28" 6319.899902 6322.399902 6224.5 6322.399902 861757000 6322.399902
"2016-04-29" 6322.399902 6322.399902 6241.899902 6241.899902 865553800 6241.899902
"2016-05-03" 6241.899902 6270 6159.899902 6185.600098 895095800 6185.600098
"2016-05-04" 6185.600098 6185.600098 6100.799805 6112 775563200 6112
"2016-05-05" 6112 6152.600098 6102.299805 6117.299805 713231200 6117.299805
"2016-05-06" 6117.299805 6129.899902 6054.700195 6125.700195 720345400 6125.700195
"2016-05-09" 6125.700195 6177.600098 6108.399902 6114.799805 669494900 6114.799805
"2016-05-10" 6114.799805 6180.200195 6114.799805 6156.700195 652991800 6156.700195
"2016-05-11" 6156.700195 6172.700195 6131.200195 6162.5 573062300 6162.5
"2016-05-12" 6162.5 6193.200195 6094.100098 6104.200195 698762400 6104.200195
"2016-05-13" 6104.200195 6138.5 6060.100098 6138.5 646363000 6138.5
"2016-05-16" 6138.5 6157.200195 6092.200195 6151.399902 445329500 6151.399902
"2016-05-17" 6151.399902 6215.899902 6147.200195 6167.799805 758810700 6167.799805
"2016-05-18" 6167.799805 6169.299805 6116 6165.799805 887529400 6165.799805
"2016-05-19" 6165.799805 6165.799805 6050.200195 6053.399902 936494700 6053.399902
"2016-05-20" 6053.399902 6156.5 6053.399902 6156.299805 780582600 6156.299805
"2016-05-23" 6156.299805 6173.100098 6122.600098 6136.399902 653011400 6136.399902
"2016-05-24" 6136.399902 6231.899902 6109.600098 6219.299805 833810600 6219.299805
"2016-05-25" 6219.299805 6270.299805 6219.299805 6262.899902 870436700 6262.899902
"2016-05-26" 6262.899902 6281.700195 6243.5 6265.700195 665573200 6265.700195
"2016-05-27" 6265.700195 6275.899902 6250.299805 6270.799805 577101200 6270.799805
"2016-05-31" 6270.799805 6290.100098 6230.100098 6230.799805 1329032900 6230.799805
"2016-06-01" 6230.799805 6233.200195 6151.899902 6191.899902 887239300 6191.899902
"2016-06-02" 6191.899902 6220.299805 6173.100098 6185.600098 892214700 6185.600098
"2016-06-03" 6185.600098 6251.700195 6168.200195 6209.600098 660724500 6209.600098
"2016-06-06" 6209.600098 6301.600098 6209.600098 6273.399902 732583800 6273.399902
"2016-06-07" 6273.399902 6322.600098 6273.399902 6284.5 690004500 6284.5
"2016-06-08" 6284.5 6304.5 6263.799805 6301.5 643216300 6301.5
"2016-06-09" 6301.5 6301.700195 6229.100098 6231.899902 668485600 6231.899902
"2016-06-10" 6231.899902 6231.899902 6097.200195 6115.799805 725887400 6115.799805
"2016-06-13" 6115.799805 6115.799805 6045 6045 827452100 6045
"2016-06-14" 6045 6045 5921.700195 5923.5 954027400 5923.5
"2016-06-15" 5923.5 6007.5 5923.399902 5966.799805 856010000 5966.799805
"2016-06-16" 5966.799805 5966.799805 5900 5950.5 791476800 5950.5
"2016-06-17" 5950.5 6046.100098 5950.5 6021.100098 1274460400 6021.100098
"2016-06-20" 6021.100098 6236.5 6021.100098 6204 979119000 6204
"2016-06-21" 6204 6250.200195 6156.200195 6226.600098 816749300 6226.600098
"2016-06-22" 6226.600098 6315.600098 6222 6261.200195 858110900 6261.200195
"2016-06-23" 6261.200195 6380.600098 6261.200195 6338.100098 887921000 6338.100098
"2016-06-24" 6338.100098 6338.600098 5788.700195 6138.700195 3761301200 6138.700195
"2016-06-27" 6138.700195 6138.700195 5958.700195 5982.200195 2430429000 5982.200195
"2016-06-28" 5982.200195 6170.299805 5982.200195 6140.399902 1545515100 6140.399902
"2016-06-29" 6140.399902 6360.100098 6140.399902 6360.100098 1458617500 6360.100098
"2016-06-30" 6360.100098 6504.299805 6310 6504.299805 1515147700 6504.299805
"2016-07-01" 6504.299805 6587.399902 6498.600098 6577.799805 1066211600 6577.799805
"2016-07-04" 6577.799805 6612.100098 6514.799805 6522.299805 0 6522.299805
"2016-07-05" 6522.299805 6561.600098 6472.299805 6545.399902 1142087300 6545.399902
"2016-07-06" 6545.399902 6580.299805 6432.5 6463.600098 1566032200 6463.600098
"2016-07-07" 6463.600098 6579.299805 6463.600098 6533.799805 1017465800 6533.799805
"2016-07-08" 6533.799805 6605.799805 6515.200195 6590.600098 909700100 6590.600098
"2016-07-11" 6590.600098 6695.100098 6590.600098 6682.899902 939285500 6682.899902
"2016-07-12" 6682.899902 6703.100098 6663.700195 6680.700195 1130427300 6680.700195
"2016-07-13" 6680.700195 6717.200195 6654.600098 6670.399902 1028320400 6670.399902
"2016-07-14" 6670.399902 6743.399902 6648.399902 6654.5 896411400 6654.5
"2016-07-15" 6654.5 6669.200195 6616.5 6669.200195 814067900 6669.200195
"2016-07-18" 6669.200195 6715.600098 6653.700195 6695.399902 851731500 6695.399902
"2016-07-19" 6695.399902 6711.700195 6660.899902 6697.399902 615693000 6697.399902
"2016-07-20" 6697.399902 6736.600098 6694.399902 6729 744699200 6729
"2016-07-21" 6729 6732.100098 6694.5 6699.899902 785375100 6699.899902
"2016-07-22" 6699.899902 6735.899902 6663.700195 6730.5 694731500 6730.5
"2016-07-25" 6730.5 6756.100098 6691 6710.100098 661596700 6710.100098
"2016-07-26" 6710.100098 6744.799805 6708.600098 6724 715629500 6724
"2016-07-27" 6724 6780.100098 6723.700195 6750.399902 762916700 6750.399902
"2016-07-28" 6750.399902 6762.700195 6718.899902 6721.100098 0 6721.100098
"2016-07-29" 6721.100098 6740.5 6691.100098 6724.399902 896711900 6724.399902
"2016-08-01" 6724.399902 6769.399902 6678.5 6694 705878400 6694
"2016-08-02" 6694 6694.100098 6630.799805 6645.399902 797367100 6645.399902
"2016-08-03" 6645.399902 6673.600098 6621.399902 6634.399902 773167000 6634.399902
"2016-08-04" 6634.399902 6749.700195 6615.799805 6740.200195 975076700 6740.200195
"2016-08-05" 6740.200195 6802.399902 6738.600098 6793.5 854685300 6793.5
"2016-08-08" 6793.5 6829.5 6781.5 6809.100098 731849100 6809.100098
"2016-08-09" 6809.100098 6863.100098 6807.799805 6851.299805 843228100 6851.299805
"2016-08-10" 6851.299805 6866.399902 6820 6866.399902 714543400 6866.399902
"2016-08-11" 6866.399902 6914.700195 6812.700195 6914.700195 735360000 6914.700195
"2016-08-12" 6914.700195 6931 6896 6916 666188200 6916
"2016-08-15" 6916 6955.299805 6907.200195 6941.200195 534981000 6941.200195
"2016-08-16" 6941.200195 6941.200195 6893.899902 6893.899902 624313400 6893.899902
"2016-08-17" 6893.899902 6920.799805 6849.899902 6859.200195 694905300 6859.200195
"2016-08-18" 6859.200195 6893.399902 6850.600098 6869 562282600 6869
"2016-08-19" 6869 6871.5 6840.899902 6859 682389000 6859
"2016-08-22" 6859 6884.600098 6812.100098 6828.5 598174100 6828.5
"2016-08-23" 6828.5 6885.399902 6828.5 6868.5 714675900 6868.5
"2016-08-24" 6868.5 6868.5 6825.200195 6835.799805 725713700 6835.799805
"2016-08-25" 6835.799805 6836.200195 6779.200195 6816.899902 637936600 6816.899902
"2016-08-26" 6816.899902 6857.299805 6798.799805 6838.100098 516535900 6838.100098
"2016-08-30" 6838.100098 6851.799805 6808.100098 6820.799805 721583800 6820.799805
"2016-08-31" 6820.799805 6832.899902 6779.5 6781.5 914533800 6781.5
"2016-09-01" 6781.5 6826.200195 6723.200195 6746 962003800 6746
"2016-09-02" 6746 6928.299805 6746 6894.600098 1148353400 6894.600098
"2016-09-05" 6894.600098 6910.700195 6867.100098 6879.399902 0 6879.399902
"2016-09-06" 6879.399902 6887.899902 6819 6826.100098 666479900 6826.100098
"2016-09-07" 6826.100098 6856.100098 6814.899902 6846.600098 910691300 6846.600098
"2016-09-08" 6846.600098 6889.600098 6819.799805 6858.700195 784127900 6858.700195
"2016-09-09" 6858.700195 6862.399902 6762.299805 6777 768674900 6777
"2016-09-12" 6777 6777 6654.5 6700.899902 861327100 6700.899902
"2016-09-13" 6700.899902 6724.700195 6665.600098 6665.600098 839927300 6665.600098
"2016-09-14" 6665.600098 6720.299805 6665.600098 6673.299805 676448700 6673.299805
"2016-09-15" 6673.299805 6736.799805 6654.799805 6730.299805 747305800 6730.299805
"2016-09-16" 6730.299805 6746.299805 6692.700195 6710.299805 1346126200 6710.299805
"2016-09-19" 6710.299805 6814 6710.299805 6813.600098 685155700 6813.600098
"2016-09-20" 6813.600098 6869.100098 6798 6830.799805 695070600 6830.799805
"2016-09-21" 6830.799805 6879.799805 6830.5 6834.799805 700988900 6834.799805
"2016-09-22" 6834.799805 6937.299805 6834.799805 6911.399902 733328200 6911.399902
"2016-09-23" 6911.399902 6920.200195 6882.600098 6909.399902 738083700 6909.399902
"2016-09-26" 6909.399902 6909.600098 6806.5 6818 772058900 6818
"2016-09-27" 6818 6865.5 6768.899902 6807.700195 822515600 6807.700195
"2016-09-28" 6807.700195 6878.200195 6807.700195 6849.399902 735753900 6849.399902
"2016-09-29" 6849.399902 6941.100098 6849.399902 6919.399902 833301000 6919.399902
"2016-09-30" 6919.399902 6919.399902 6809.5 6899.299805 1148617200 6899.299805
"2016-10-03" 6899.299805 6996.399902 6898.100098 6983.5 723046300 6983.5
"2016-10-04" 6983.5 7121.899902 6983.5 7074.299805 1411305400 7074.299805
"2016-10-05" 7074.299805 7076.700195 7024.100098 7033.299805 941050600 7033.299805
"2016-10-06" 7033.299805 7049.299805 7000 7000 796980200 7000
"2016-10-07" 7000 7079.299805 7000 7044.399902 1359993500 7044.399902
"2016-10-10" 7044.399902 7104.5 7024.100098 7097.5 848672800 7097.5
"2016-10-11" 7097.5 7129.799805 7061.399902 7070.899902 954215200 7070.899902
"2016-10-12" 7070.899902 7079.399902 7015.799805 7024 910363500 7024
"2016-10-13" 7024 7024 6930 6977.700195 1010365100 6977.700195
"2016-10-14" 6977.700195 7055.200195 6977.700195 7013.600098 846003100 7013.600098
"2016-10-17" 7013.600098 7013.600098 6937.399902 6947.600098 705888600 6947.600098
"2016-10-18" 6947.600098 7033 6946.399902 7000.100098 795838600 7000.100098
"2016-10-19" 7000.100098 7031.200195 6975.899902 7021.899902 798401200 7021.899902
"2016-10-20" 7021.899902 7047.600098 6998.799805 7026.899902 819201600 7026.899902
"2016-10-21" 7026.899902 7058.399902 7011.100098 7020.5 735110600 7020.5
"2016-10-24" 7020.5 7067.299805 6983.399902 6986.399902 657275100 6986.399902
"2016-10-25" 6986.399902 7067.200195 6985.899902 7017.600098 836098700 7017.600098
"2016-10-26" 7017.600098 7017.600098 6917.799805 6958.100098 911701300 6958.100098
"2016-10-27" 6958.100098 7003.899902 6924.100098 6986.600098 932928900 6986.600098
"2016-10-28" 6986.600098 7006.399902 6927.200195 6996.299805 927919200 6996.299805
"2016-10-31" 6996.299805 6996.299805 6945.299805 6954.200195 786510100 6954.200195
"2016-11-01" 6954.200195 6993.799805 6903.600098 6917.100098 757445500 6917.100098
"2016-11-02" 6917.100098 6917.100098 6845.399902 6845.399902 0 6845.399902
"2016-11-03" 6845.399902 6873.200195 6790.5 6790.5 1051387600 6790.5
"2016-11-04" 6790.5 6790.5 6676.600098 6693.299805 0 6693.299805
"2016-11-07" 6693.299805 6806.899902 6693.299805 6806.899902 0 6806.899902
"2016-11-08" 6806.899902 6849.299805 6795.100098 6843.100098 807294400 6843.100098
"2016-11-09" 6843.100098 6911.799805 6696.299805 6911.799805 0 6911.799805
"2016-11-10" 6911.799805 6997.299805 6799.100098 6828 1691621600 6828
"2016-11-11" 6828 6849 6709.700195 6730.399902 1079211900 6730.399902
"2016-11-14" 6730.399902 6814.200195 6730.399902 6753.200195 0 6753.200195
"2016-11-15" 6753.200195 6820.5 6753.200195 6792.700195 1123112200 6792.700195
"2016-11-16" 6792.700195 6810.5 6735.700195 6749.700195 850998000 6749.700195
"2016-11-17" 6749.700195 6798.799805 6745.100098 6794.700195 0 6794.700195
"2016-11-18" 6794.700195 6811.600098 6740.299805 6775.799805 0 6775.799805
"2016-11-21" 6775.799805 6820.899902 6754.200195 6778 0 6778
"2016-11-22" 6778 6851.399902 6778 6819.700195 0 6819.700195
"2016-11-23" 6819.700195 6880.700195 6779.5 6817.700195 773975400 6817.700195
"2016-11-24" 6817.700195 6831.200195 6790.700195 6829.200195 0 6829.200195
"2016-11-25" 6829.200195 6852.100098 6818.100098 6840.799805 0 6840.799805
"2016-11-28" 6840.799805 6841 6769.799805 6799.5 688383900 6799.5
"2016-11-29" 6799.5 6800.899902 6729.399902 6772 0 6772
"2016-11-30" 6772 6845.700195 6765.200195 6783.799805 0 6783.799805
"2016-12-01" 6783.799805 6789.299805 6688.399902 6752.899902 938011500 6752.899902
"2016-12-02" 6752.899902 6752.899902 6678.700195 6730.700195 687199300 6730.700195
"2016-12-05" 6730.700195 6799.5 6697.700195 6746.799805 790521700 6746.799805
"2016-12-06" 6746.799805 6785.299805 6723.100098 6779.799805 845397500 6779.799805
"2016-12-07" 6779.799805 6902.200195 6779.799805 6902.200195 0 6902.200195
"2016-12-08" 6902.200195 6937.5 6892.200195 6931.600098 1019417900 6931.600098
"2016-12-09" 6931.600098 6962.299805 6929.5 6954.200195 803052200 6954.200195