1996~2008 선물 데이타

Date,Open,High,Low,Close,Volume
1996-05-03,108.5,109.5,108,109.5,2527
1996-05-04,109.1,109.5,108.7,108.7,1428
1996-05-06,108.8,109.3,108.2,109.1,3385
1996-05-07,109.25,110.2,109.25,110.15,4614
1996-05-08,110.25,110.35,109.5,109.55,4401
1996-05-09,109.05,109.25,104.1,107.2,5250
1996-05-10,107.35,107.55,105.6,107.05,5015
1996-05-11,107.15,107.5,106.5,106.95,1667
1996-05-13,107.15,107.9,106.85,107.9,3435
1996-05-14,108.25,108.3,106.75,106.8,4521
1996-05-15,106.65,106.75,105.55,105.85,4010
1996-05-16,105.65,105.75,104.5,104.65,3835
1996-05-17,104.55,104.65,103.5,103.95,3627
1996-05-18,103.9,104.3,102.95,102.95,1731
1996-05-20,102.8,103.4,102.15,103.4,3489
1996-05-21,103.45,103.45,101.75,101.8,3751
1996-05-22,101.6,102.2,100.55,101.95,3654
1996-05-23,102.15,102.5,100.95,101.1,3842
1996-05-25,100.95,101,100.25,100.6,1961
1996-05-27,100.3,101.4,99.8,101.4,3575
1996-05-28,101.3,101.3,99.9,99.9,2407
1996-05-29,99.75,100.2,98.4,98.65,3647
1996-05-30,98.45,99.75,98.1,98.9,3566
1996-05-31,98.75,99.5,98.65,99,2932
1996-06-01,99.7,99.8,99.25,99.35,1200
1996-06-03,98.7,98.9,98.2,98.35,2232
1996-06-04,98.25,99.4,98.25,99.4,3254
1996-06-05,99.5,99.8,99.1,99.45,3506
1996-06-07,99.7,99.7,98.6,98.6,3392
1996-06-08,98.35,98.65,97.8,98,1509
1996-06-10,98,98,96.3,96.3,3017
1996-06-11,96.3,97.1,95.75,95.75,3259
1996-06-12,96,96.3,94.4,94.4,2726
1996-06-13,94.4,95.2,94.05,95,1317
1996-06-14,95.6,95.6,94.2,94.2,3109
1996-06-15,93.9,94.1,92.85,93.25,1989
1996-06-17,93.15,93.15,91.45,91.6,3265
1996-06-18,91.8,92.2,91.45,91.7,3622
1996-06-19,91.8,92.5,91.65,92.1,3052
1996-06-20,92,92.1,90.9,90.9,2731
1996-06-21,90.9,91.1,90.65,90.85,2859
1996-06-22,90.85,90.85,90.45,90.65,975
1996-06-24,90.4,90.4,88.2,88.2,2125
1996-06-25,87.85,87.85,86.75,87.05,3320
1996-06-26,86.8,87.25,84.9,85,2449
1996-06-27,84.5,88.95,83.55,87,4045
1996-06-28,86.6,90.1,86.5,88.75,3444
1996-06-29,88.75,89.2,86.95,88.8,1616
1996-07-01,88.75,91,88.55,91,3128
1996-07-02,91.25,91.75,89.5,89.6,3032
1996-07-03,89.2,89.95,87.9,88.8,3196
1996-07-04,89.5,90.05,88.6,89.3,3123
1996-07-05,89.45,89.65,88.75,89.6,3086
1996-07-06,89.3,89.85,89.25,89.8,1057
1996-07-08,89.8,90.15,89.25,89.35,2368
1996-07-09,89.25,91.75,89.1,91.75,2873
1996-07-10,91.75,92.1,90.9,91.65,3122
1996-07-11,91.55,92,89.3,89.3,3024
1996-07-12,89,89.2,88.35,88.6,2762
1996-07-13,88.25,88.55,88.05,88.05,1297
1996-07-15,87.8,87.8,85,85,3394
1996-07-16,84,87.5,83.9,87.2,3616
1996-07-18,87.5,88.1,86.7,87.3,3241
1996-07-19,87.25,90.9,87.1,90.7,2933
1996-07-20,90.7,91.6,89.6,90.8,2177
1996-07-22,90.8,91.35,90,90,3084
1996-07-23,89.6,90.6,89.25,90.6,3327
1996-07-24,90.4,90.7,88.7,88.7,3122
1996-07-25,88.3,88.4,87.2,87.9,3289
1996-07-26,87.9,88.8,87.55,87.9,3122
1996-07-27,87.65,88.2,87.3,88,1201
1996-07-29,88,88.3,87.6,87.8,1789
1996-07-30,87.7,88.8,86.9,88.5,2808
1996-07-31,88.75,89.9,88.3,89.7,3106
1996-08-01,89.75,91.5,89.65,91.5,2710
1996-08-02,91,91,89.6,89.6,2517
1996-08-03,89.3,89.9,89.15,89.65,1353
1996-08-05,89.5,89.85,89.15,89.8,1998
1996-08-06,89.6,90.8,89.4,90.65,2907
1996-08-07,90.6,90.95,90.25,90.8,2219
1996-08-08,90.8,91.65,90.6,90.6,2945
1996-08-09,90.55,90.6,89.85,90.4,2387
1996-08-10,90.25,90.8,90,90.6,1026
1996-08-12,90.5,90.9,90.45,90.6,1915
1996-08-13,90.4,90.7,89.95,90.05,2685
1996-08-14,89.95,90,89.05,89.1,2955
1996-08-16,88.8,88.9,87.85,88.1,2643
1996-08-17,88.05,88.3,87.75,88.3,1300
1996-08-19,88.3,88.3,87.65,87.8,2456
1996-08-20,87.7,88.15,86.7,86.9,3814
1996-08-21,86.7,86.95,86.2,86.95,4408
1996-08-22,87.15,87.25,85.8,85.8,3797
1996-08-23,85.8,86.25,84.65,84.85,3418
1996-08-24,85.85,85.85,84.6,85,1683
1996-08-26,84.8,84.85,83.25,83.35,4048
1996-08-27,83.05,84.1,82.7,83.35,4758
1996-08-28,83.15,83.55,81.9,83,5454
1996-08-29,82.9,84.5,82.35,84.5,3941
1996-08-30,84.6,85.65,84.25,85.6,3506
1996-08-31,85.3,85.7,84.8,85.1,2336
1996-09-02,85,85.2,83.7,83.7,3815
1996-09-03,83.4,83.5,82.8,83.05,4191
1996-09-04,84.05,85.2,83.85,85.2,4000
1996-09-05,85.3,85.4,83.4,83.4,4134
1996-09-06,83.4,83.8,82.6,83.5,3774
1996-09-07,83.5,83.6,82.95,83.45,2003
1996-09-09,83.4,84.7,83.3,84.5,3247
1996-09-10,84.5,85.1,84.4,84.8,3771
1996-09-11,84.65,85,84.45,84.7,2780
1996-09-12,84.6,84.75,84,84.05,1695
1996-09-13,85.8,85.8,83.8,83.8,4311
1996-09-14,83.35,83.6,82.3,82.3,2168
1996-09-16,82.1,82.9,81.7,81.85,4495
1996-09-17,81.95,82.5,81.3,82.2,4299
1996-09-18,82.4,82.55,81.7,81.85,3700
1996-09-19,81.7,81.85,80.85,81,3528
1996-09-20,80.8,80.8,79,79.95,4150
1996-09-21,79.4,81.15,78.8,80.8,2313
1996-09-23,80,81.5,79.85,80.5,4986
1996-09-24,80.45,82.5,80.3,82.5,5222
1996-09-25,82.8,84.8,82.8,84.8,4116
1996-09-30,85.4,85.75,83,83.3,4316
1996-10-01,83.5,83.7,81.9,83.15,5190
1996-10-02,83.35,83.8,82,83.5,4935
1996-10-04,83,83.3,82,82,4449
1996-10-05,81.7,82.5,81.55,82.35,2005
1996-10-07,83.1,85.35,82.6,85.35,4721
1996-10-08,85.35,85.65,84.5,84.9,4583
1996-10-09,85.4,87.6,85.3,87.4,5326
1996-10-10,87.4,88.5,86.6,88.25,5181
1996-10-11,88.25,89,87.5,88.2,4560
1996-10-12,88.4,89.2,88.4,88.7,1971
1996-10-14,88.85,89,87.85,88.4,4007
1996-10-15,88,88.3,86.9,86.9,4762
1996-10-16,86.5,88.5,86.4,88.5,5299
1996-10-17,88.5,89.05,87.9,87.95,5162
1996-10-18,87.9,88.85,86.8,87,5817
1996-10-19,87,87.7,86.7,87.7,1989
1996-10-21,87.55,88.4,87.05,87.2,4980
1996-10-22,86.8,87,85.85,86.1,5339
1996-10-23,85.9,86.2,85.6,85.65,4887
1996-10-24,85.95,86,84.75,84.85,5193
1996-10-25,84.8,84.8,83.65,84.05,4654
1996-10-26,83.9,84.1,83.4,83.8,2093
1996-10-28,83.8,83.95,82.65,82.7,4174
1996-10-29,82.3,82.55,81.65,82.2,5645
1996-10-30,81.8,82.6,81.45,82.2,5618
1996-10-31,82.45,82.45,81.65,81.9,5254
1996-11-01,82.05,82.55,82.05,82.45,4994
1996-11-02,82.6,82.9,82,82,2158
1996-11-04,81.8,81.8,78.6,78.6,4514
1996-11-05,78,78.65,77.1,78.5,5986
1996-11-06,78.7,80.75,78.2,80.65,4469
1996-11-07,80.65,80.8,78.5,78.5,5303
1996-11-08,78.9,81,78.8,79.15,6222
1996-11-09,79.2,80.8,78.75,79.2,2598
1996-11-11,79,79.6,78.45,79.6,4663
1996-11-12,79.85,81.6,79.75,81.2,6094
1996-11-13,81.2,81.35,80.3,80.6,6339
1996-11-14,80.3,80.6,79.85,79.9,4591
1996-11-15,79.6,80.5,79.55,80.5,3989
1996-11-16,80.4,80.8,80.2,80.7,1858
1996-11-18,80.7,80.7,79.95,80.15,3546
1996-11-19,80,80.25,79.55,79.55,4771
1996-11-20,79.1,79.4,78.7,79,4685
1996-11-21,78.9,79.1,78.6,78.65,4430
1996-11-22,78.4,78.5,77.2,77.4,5037
1996-11-25,77.4,77.4,75.25,75.6,3744
1996-11-26,75.6,76.45,75.25,76,4826
1996-11-27,76,76.6,75.95,76.55,4885
1996-11-28,76.75,78.15,76.6,78.15,4723
1996-11-29,78.05,78.15,77.2,77.2,4323
1996-11-30,76.8,76.9,75.95,76.2,2277
1996-12-02,76,76.95,75.9,75.9,4832
1996-12-03,75.8,76.25,75.1,75.4,5898
1996-12-04,75,75.55,74.15,74.2,5458
1996-12-05,73.85,73.9,72.85,73.05,4548
1996-12-06,73.25,73.55,71.95,72.55,4560
1996-12-07,72.25,72.5,71.8,72,2159
1996-12-09,72.5,72.7,71.5,71.5,2943
1996-12-10,71.3,72.5,71.2,72.4,4417
1996-12-11,72.8,72.8,71.9,72.05,2812
1996-12-12,72,72,70.9,71.35,1492
1996-12-13,70.05,70.5,68.05,68.9,4487
1996-12-14,69.35,69.8,68.3,68.65,2261
1996-12-16,68.55,68.55,67,67,3823
1996-12-17,67.5,67.7,65.35,65.7,5635
1996-12-18,65.6,67,64.9,66.5,6243
1996-12-19,68.2,69.8,68.05,69.8,2825
1996-12-20,71.9,73.15,71.5,71.5,5505
1996-12-21,70.9,71.4,70.15,70.35,2368
1996-12-23,70.5,71,69.35,69.55,4780
1996-12-24,69.55,69.8,67.4,67.55,4352
1996-12-26,65.6,66.9,65.15,65.5,3463
1996-12-27,65,67,64.5,65,3909
1997-01-03,65.8,66.7,65.1,66.2,1991
1997-01-04,66.2,66.25,65.45,65.45,2769
1997-01-06,64.9,65,63.75,64,4858
1997-01-07,63.5,64.25,62.2,62.2,6351
1997-01-08,63,65.3,61.8,65.3,5985
1997-01-09,65,66.4,64.5,65.5,6281
1997-01-10,65.2,66.75,65.05,66.4,6671
1997-01-11,66.2,68,66,68,2833
1997-01-13,68,68,67.1,67.45,5906
1997-01-14,67.2,70.8,67.1,70.8,3144
1997-01-15,73.8,76.2,72.8,76,11390
1997-01-16,76.4,76.4,74,76,6489
1997-01-17,75,75.95,73.5,73.5,6119
1997-01-18,73.2,73.3,72.3,72.9,2616
1997-01-20,73.4,76.5,73.4,76.5,7014
1997-01-21,76.2,76.2,72.7,72.7,5732
1997-01-22,71,72.7,70.4,71.4,6706
1997-01-23,71,71.75,69.5,70.3,5723
1997-01-24,68,70.55,67.5,70.35,7292
1997-01-25,69.9,70.65,69.3,69.85,3500
1997-01-27,69.5,69.7,66.9,66.9,6015
1997-01-28,66.5,70.2,66.1,67.6,9470
1997-01-29,68.2,69.3,66.55,68.7,6468
1997-01-30,69,69.8,67.7,69.75,7478
1997-01-31,69.8,70.5,69.6,69.9,5318
1997-02-01,69.6,69.85,68.95,69.35,2852
1997-02-03,69.35,71.8,69.1,71,7622
1997-02-04,70.6,72.2,70.5,71.95,6562
1997-02-05,72.3,75.1,72.1,72.5,7733
1997-02-06,72.4,73.6,71.9,72.8,6231
1997-02-10,73.3,73.75,72.85,73.6,5799
1997-02-11,73.4,73.6,72.75,73.3,5952
1997-02-12,73.25,73.4,72.9,73.2,4010
1997-02-13,73.2,75.4,73.1,73.95,7211
1997-02-14,74.15,74.9,73.9,74.5,5108
1997-02-15,74.4,75.1,73.95,73.95,2813
1997-02-17,73.5,73.5,71.8,71.8,6145
1997-02-18,72.55,73.5,71.05,73.5,7465
1997-02-19,72,72.8,71.75,72.7,7579
1997-02-20,72.85,72.9,71.8,71.8,6230
1997-02-21,71.8,71.9,68.9,68.9,8011
1997-02-22,68.45,69.2,68.2,68.9,4586
1997-02-24,69.3,69.4,68.2,68.5,5158
1997-02-25,68.55,69.6,67.7,69.2,9336
1997-02-26,68.9,69.8,68.5,68.7,7648
1997-02-27,68.7,68.9,67.95,68.3,5798
1997-02-28,68,69.25,67.8,68.9,6973
1997-03-03,69.25,69.5,68.85,69.05,4773
1997-03-04,69.05,69.2,68.15,68.95,4491
1997-03-05,69.1,69.15,68.25,68.25,4219
1997-03-06,68.25,68.95,67.95,68.7,4321
1997-03-07,68.7,69.1,68.65,68.75,3480
1997-03-08,68.65,68.8,68.2,68.25,1024
1997-03-10,68,68.1,67.4,67.4,2985
1997-03-11,66.8,67.1,65.85,65.9,3465
1997-03-12,66,67,65.95,66.8,1479
1997-03-13,66.8,67.35,66.3,66.4,840
1997-03-14,63.85,64.05,62.35,62.4,6600
1997-03-15,62.1,62.6,62,62.55,3477
1997-03-17,62.6,64.65,62.4,64.65,6588
1997-03-18,64.8,65.1,63.4,64.1,7891
1997-03-19,63.5,63.5,62.25,62.7,7097
1997-03-20,62.4,62.9,61.55,62.35,7911
1997-03-21,61.55,62.2,61.4,61.5,7624
1997-03-22,61.4,61.9,61.05,61.3,2883
1997-03-24,61.2,61.9,61,61.9,5986
1997-03-25,62,64,61.85,63,10639
1997-03-26,63.1,64.25,62.7,63.9,9549
1997-03-27,64,66,63.45,63.5,10871
1997-03-28,63.9,64.7,63.1,63.9,7561
1997-03-29,64.1,65.55,64.1,65.5,4451
1997-03-31,66,66.6,65.8,65.8,5309
1997-04-01,66.45,66.5,65.65,65.7,5296
1997-04-02,65.9,67.1,65.55,66.95,7281
1997-04-03,66.95,68.1,66.7,67.45,7727
1997-04-04,67.5,68.25,67.2,68.1,5622
1997-04-07,68.25,69.15,68.2,68.75,6449
1997-04-08,68.95,68.95,67.9,68.6,6289
1997-04-09,68.7,68.9,68.15,68.55,4880
1997-04-10,68.4,68.5,67,67,6384
1997-04-11,66.5,67.65,66.45,67.25,7636
1997-04-12,67.7,68.35,67.55,67.6,3963
1997-04-14,67.65,68.9,67.65,68.9,7117
1997-04-15,69.2,69.7,68.3,68.55,8016
1997-04-16,68.4,68.85,68.15,68.8,6283
1997-04-17,68.7,68.7,67.6,67.8,7028
1997-04-18,67.7,68.15,67.6,68.05,5057
1997-04-19,68,68.5,67.8,68.5,2977
1997-04-21,68.65,69.05,68.15,68.3,6599
1997-04-22,68,68.05,67.5,67.7,6790
1997-04-23,67.65,68.45,67.6,68.4,5779
1997-04-24,68.4,68.5,67.95,68.3,4436
1997-04-25,68.1,69.05,67.9,68.9,5282
1997-04-26,69.1,70.45,69.1,70.45,3543
1997-04-28,70.95,71.55,70.8,71.25,7682
1997-04-29,71.25,71.3,70.8,71.1,5805
1997-04-30,71,71.35,70.9,71.15,4978
1997-05-02,70.5,72.35,70.3,71.05,9567
1997-05-03,71.05,71.35,70.95,71.1,2522
1997-05-06,71.2,71.35,70,70,6756
1997-05-07,69.8,69.8,68.15,68.2,7503
1997-05-08,68.1,68.3,67.6,68.15,7048
1997-05-09,68.2,68.55,67.85,67.85,6328
1997-05-10,68,68.25,66.7,66.9,4595
1997-05-12,67.05,67.75,66.6,67.4,9489
1997-05-13,67.2,68.9,67.1,68.8,9582
1997-05-15,68.7,72,68.55,71.5,9434
1997-05-16,71.45,72.3,70.8,71.55,8657
1997-05-17,71.8,73.3,71.65,73.3,5463
1997-05-19,73.8,75,72.9,75,10418
1997-05-20,75,76.1,74.45,75.1,10256
1997-05-21,75.35,75.7,74.3,75.1,8051
1997-05-22,75,75.1,73.8,74.15,7191
1997-05-23,73.8,75.65,73.7,75.65,9621
1997-05-24,75.95,76,73.7,73.75,5202
1997-05-26,73.9,74.25,72.95,73.5,7353
1997-05-27,73.5,74.2,73.3,73.95,4582
1997-05-28,74.05,76.8,74,76.8,9207
1997-05-29,77.1,78.1,76.9,77,10579
1997-05-30,77.2,78.1,76.9,77.9,8328
1997-05-31,77.5,80,77.2,80,5948
1997-06-02,79.9,80.7,78.5,78.7,8426
1997-06-03,78.7,81,78.5,80.15,7535
1997-06-04,80.5,80.7,77.85,79.4,8769
1997-06-05,79,80,78.9,79.6,4783
1997-06-07,79.9,80.3,79.1,79.3,2161
1997-06-09,79.6,81,79.35,81,5375
1997-06-10,81.05,81.3,80,80.15,4143
1997-06-11,80.15,80.15,78.9,79.2,4231
1997-06-12,79.2,80.3,79.2,80.3,2286
1997-06-13,82.3,84.5,82.3,84.5,8679
1997-06-14,84.8,85.7,84.1,85.1,4714
1997-06-16,85,85.35,84.1,85.35,7955
1997-06-17,85.3,85.9,84.6,85.9,8576
1997-06-18,85.9,86.1,83.2,83.3,9617
1997-06-19,83.1,84,82.65,83.55,8683
1997-06-20,83.6,83.8,82.5,83,6384
1997-06-21,82.65,82.65,81.4,81.85,4039
1997-06-23,81.85,81.9,80.9,81,8177
1997-06-24,80.85,81.4,80.4,81.2,7959
1997-06-25,81,81,79.55,79.55,9646
1997-06-26,79.4,80.85,79.2,80.4,9070
1997-06-27,80.2,80.7,79.1,79.3,7371
1997-06-28,79.4,80.7,79.15,80.7,4165
1997-06-30,80.9,81.3,80,80.2,8077
1997-07-01,80.3,82.65,80.15,82.4,9468
1997-07-02,82.6,84.25,82.6,84.1,9548
1997-07-03,84.3,85.15,83.8,84.5,7713
1997-07-04,84.3,85.7,84.15,85.3,7227
1997-07-05,85.4,85.4,84,84,4161
1997-07-07,83.95,83.95,82.75,82.75,5955
1997-07-08,82.65,82.75,81.4,82,8741
1997-07-09,82,82.3,81.2,81.9,8313
1997-07-10,81.9,81.9,81,81,7327
1997-07-11,80.5,81.15,80.15,80.8,9294
1997-07-12,80.7,81.2,80.5,81.05,4207
1997-07-14,81.4,82.2,81.1,81.2,8917
1997-07-15,80.9,80.9,79.7,79.95,11333
1997-07-16,79.6,79.7,78.55,78.85,10954
1997-07-18,78.85,79.8,78.75,79.6,8610
1997-07-19,79.5,79.55,78.9,79.2,4902
1997-07-21,79.15,80,78.7,79.2,10552
1997-07-22,79.5,79.6,77.85,78,15607
1997-07-23,77.85,78.7,77.65,78.25,9659
1997-07-24,78.3,79.05,77.9,78.9,10408
1997-07-25,78.95,79.45,77.45,77.45,11585
1997-07-26,77.45,77.75,77.05,77.55,7287
1997-07-28,77.4,77.95,77.2,77.7,10389
1997-07-29,77.4,77.65,77.25,77.55,7792
1997-07-30,77.6,77.8,76.55,76.75,8976
1997-07-31,76.7,76.95,76.45,76.85,8326
1997-08-01,76.9,77.6,76.9,77.05,7401
1997-08-02,77.05,77.05,76.55,76.9,4136
1997-08-04,76.8,77.45,76.7,77.25,8069
1997-08-05,77.35,77.95,77.15,77.9,8822
1997-08-06,77.7,78.35,77.7,78.2,10605
1997-08-07,78.2,78.55,77.85,78.25,11356
1997-08-08,78.35,78.9,78.25,78.9,9148
1997-08-09,80,81.1,79.4,81.1,8772
1997-08-11,81.4,81.7,80.95,81.45,11993
1997-08-12,81.4,81.55,81.1,81.4,8972
1997-08-13,81.2,81.55,81,81.1,8663
1997-08-14,81.3,81.35,79.65,80.1,12876
1997-08-16,79.6,79.6,78.9,79.05,4714
1997-08-18,78.95,79.15,78.5,78.75,6985
1997-08-19,78.55,78.8,77.6,77.7,11255
1997-08-20,77.7,79.5,76.85,78.9,17026
1997-08-21,78.7,78.8,77.4,77.4,13575
1997-08-22,77.35,78.25,76.8,78,18405
1997-08-23,78.3,79.5,78.3,79.5,7519
1997-08-25,79.8,79.8,78.25,78.7,15735
1997-08-26,78.5,78.5,77.2,77.35,15959
1997-08-27,77.25,77.7,77,77.25,11031
1997-08-28,77.4,77.65,76.1,76.25,15613
1997-08-29,76.1,76.7,74.4,74.4,19556
1997-08-30,73.9,73.9,72.85,73.3,8849
1997-09-01,73,73.85,72,72,16483
1997-09-02,71.6,73.1,71.15,72.8,17433
1997-09-03,72.55,73.3,71.3,71.4,18872
1997-09-04,71.4,71.85,70.7,71.75,17155
1997-09-05,71.6,73.7,71.45,73.4,17756
1997-09-06,73.4,73.8,72.6,73.15,9714
1997-09-08,72.95,73.1,71.9,72,12349
1997-09-09,71.9,72.25,71.05,71.15,12581
1997-09-10,71.15,71.55,70.8,71.4,7911
1997-09-11,71.4,71.85,71.25,71.8,3902
1997-09-12,73.7,75.15,73.6,75.1,14917
1997-09-13,75.1,75.4,74.5,74.6,6054
1997-09-18,74.45,75.3,74.45,74.6,11141
1997-09-19,74.5,74.5,72.4,72.4,13616
1997-09-20,72.05,72.15,70.8,70.9,7644
1997-09-22,70.85,72.05,69,69.75,15099
1997-09-23,69.5,69.55,68.15,68.3,13840
1997-09-24,68.1,69.6,67.5,69,22263
1997-09-25,68.7,69.35,67.25,67.35,18622
1997-09-26,67,68.35,66.65,68,17252
1997-09-27,67.05,67.75,67,67.5,8748
1997-09-29,67.4,68.4,67.25,68.3,14166
1997-09-30,68.5,71.45,68.5,71,21417
1997-10-01,70.9,71.35,69.65,69.95,21253
1997-10-02,70.15,70.5,68.4,69.15,24061
1997-10-04,69,71.15,68.65,71,10431
1997-10-06,70.9,71.9,69.8,69.85,20047
1997-10-07,69,69.65,67.85,67.9,19086
1997-10-08,67.5,67.65,64.65,64.7,22252
1997-10-09,64.3,65.7,63.25,65.55,26811
1997-10-10,65.55,66,64.4,65.25,24039
1997-10-11,65.55,66.9,65.55,66.5,11041
1997-10-13,66.4,66.4,65.3,65.7,18489
1997-10-14,66.7,67.1,66,66.25,19457
1997-10-15,65.8,66,63.25,63.25,23118
1997-10-16,62.5,62.65,60.3,61,27855
1997-10-17,60.8,62.2,59.1,61.7,36134
1997-10-18,61.2,61.45,60.2,60.3,14833
1997-10-20,60,60.1,57.3,57.3,23050
1997-10-21,56,58.7,55.6,56,29615
1997-10-22,58.8,58.8,57.15,58.8,13147
1997-10-23,62.75,63.2,61.1,61.1,25355
1997-10-24,58.35,58.5,58.05,58.05,8889
1997-10-25,55.8,56.45,55.15,55.15,6741
1997-10-27,54.9,55.5,52.4,52.4,21385
1997-10-28,49.8,49.9,49.8,49.8,3249
1997-10-29,50.3,52.25,47.35,48.8,28256
1997-10-30,46.5,51.15,46.4,46.4,25061
1997-10-31,46.1,46.1,44.1,44.5,19692
1997-11-01,44,46.7,44,46.7,6641
1997-11-03,50.8,52,50.8,50.8,13608
1997-11-04,51.2,53.3,50,53.3,11375
1997-11-05,57,58.9,55.45,55.45,27833
1997-11-06,53.3,53.8,52.7,52.95,27241
1997-11-07,53.15,53.2,50.35,50.35,13827
1997-11-08,47.85,47.85,47.85,47.85,111
1997-11-10,48.05,50.2,46,50.2,22547
1997-11-11,52.5,52.7,52.5,52.5,7981
1997-11-12,49.9,50.2,49.9,49.9,6194
1997-11-13,50.15,52.35,48.15,48.65,29748
1997-11-14,48,51,47,50,27785
1997-11-15,50.5,51.5,48.1,49.35,17860
1997-11-17,48.35,50.5,46.9,46.9,27813
1997-11-18,45.9,49.2,45.1,49.2,28095
1997-11-19,49.5,51.7,48.95,50,29679
1997-11-20,49.7,50.1,47.5,49.1,32021
1997-11-21,51.55,51.55,49.15,51.55,33039
1997-11-22,52.5,52.9,51.3,51.3,13549
1997-11-24,48.75,49.2,48.75,48.75,13581
1997-11-25,45.9,49.9,45.75,48,28751
1997-11-26,47.1,48.9,46.55,48.6,27452
1997-11-27,48.5,48.9,46.8,46.8,29941
1997-11-28,47,47.25,44.5,44.5,28065
1997-11-29,43.3,45.9,42.45,44.3,20887
1997-12-01,45,45.35,42.1,42.1,30964
1997-12-02,40.6,41.15,40,40,18167
1997-12-03,38,42,38,42,29054
1997-12-04,43.1,44.1,43.05,44.1,14442
1997-12-05,46.8,46.8,46.55,46.8,3278
1997-12-06,45.55,48.35,45.55,47.1,19370
1997-12-08,46,47.5,44.75,44.75,30484
1997-12-09,43.65,44.2,42.55,42.55,26343
1997-12-10,44.65,44.65,41.25,44.65,24233
1997-12-11,43.5,43.8,42.7,42.7,15200
1997-12-12,36.8,36.8,36.8,36.8,1172
1997-12-13,36.8,38.6,36.1,37.9,21306
1997-12-15,39.5,39.75,39.4,39.75,7948
1997-12-16,44,44.7,42,42,26771
1997-12-17,40.3,44.1,39.9,44.1,37030
1997-12-19,45.7,45.7,45.7,45.7,207
1997-12-20,42.95,42.95,42.95,42.95,7406
1997-12-22,42,42.35,40.85,40.85,19813
1997-12-23,38.85,38.85,38.85,38.85,168
1997-12-24,36.95,37.35,36.95,36.95,13599
1997-12-26,38.75,38.75,38.75,38.75,450
1997-12-27,40.8,40.8,40.8,40.8,5066
1998-01-03,39.8,41.9,39.65,41.6,16514
1998-01-05,42.1,43.65,41.7,43.65,21220
1998-01-06,44.45,44.95,44.45,44.85,10870
1998-01-07,45.05,47.05,42.65,42.75,36182
1998-01-08,42.75,44.85,42.1,44.85,32955
1998-01-09,46.95,47.25,46.95,46.95,11291
1998-01-10,47.85,49.25,47.8,49.25,14615
1998-01-12,53.2,53.4,49.6,51.4,41135
1998-01-13,49.9,52.3,49.75,51.05,38917
1998-01-14,52.5,53.6,51.45,53.6,38320
1998-01-15,54.55,57.6,54.15,57.6,32459
1998-01-16,60.05,61.25,55.75,55.75,31638
1998-01-17,57.5,58.5,55.35,58.5,21971
1998-01-19,59.95,61.4,59.5,61.4,23444
1998-01-20,63,64,60.7,63.9,42665
1998-01-21,61.6,62.6,60.75,60.75,26365
1998-01-22,60,60.9,56.55,57.05,38373
1998-01-23,57.15,58.35,56,58,38836
1998-01-24,58.05,60.9,57.8,60.9,19883
1998-01-26,61.5,63.85,61.45,63.5,29719
1998-01-30,66.65,66.65,66.65,66.65,609
1998-01-31,69.95,69.95,68.1,68.9,10707
1998-02-02,66.05,66.85,65.5,66.4,24009
1998-02-03,68.8,69,64.45,67,37686
1998-02-04,66.3,66.7,63.2,63.8,35501
1998-02-05,63,63.25,60.65,60.65,39025
1998-02-06,63.65,63.65,61.8,63.65,29968
1998-02-07,62.05,64.5,62.05,64.5,21223
1998-02-09,63.8,66.7,63.6,65.75,46146
1998-02-10,65,65.75,62.5,62.5,45607
1998-02-11,61.95,61.95,59.4,59.4,40838
1998-02-12,58.05,58.45,56.45,57.7,52625
1998-02-13,58.3,58.65,54.85,54.85,54817
1998-02-14,54.85,55.8,52.55,54.85,26298
1998-02-16,54.85,55.7,53.55,55,50806
1998-02-17,54.75,55.5,53.6,55.4,43287
1998-02-18,55.9,57.7,55.2,56.7,43215
1998-02-19,56.7,59.5,56.7,59.5,30271
1998-02-20,60.8,62.45,60.5,60.5,37013
1998-02-21,60,63.5,59.65,63.5,19847
1998-02-23,66.5,66.65,64.5,66,39849
1998-02-24,64.85,65.1,62.8,64.7,47469
1998-02-25,64.05,65.35,61.5,61.5,38953
1998-02-26,61.2,63.45,59.2,62.2,51442
1998-02-27,62.5,65.3,62.5,65.3,20463
1998-02-28,68.5,68.55,67.5,68.55,9921
1998-03-02,68.45,71.45,68,69.5,37559
1998-03-03,68.5,72.45,67.3,67.8,46123
1998-03-04,67,69.5,64.75,69.3,44581
1998-03-05,67.1,67.3,64.45,64.45,25888
1998-03-06,62.1,63.3,60,61.1,43186
1998-03-07,62.5,63.05,60.2,61.5,21580
1998-03-09,61.9,62.1,57.7,57.95,41688
1998-03-10,58.05,62,57.5,62,44478
1998-03-11,61.4,64.7,61.15,63,41352
1998-03-12,63.5,64.5,62.65,62.65,12628
1998-03-13,63.65,63.9,60.15,61.8,40473
1998-03-14,62.1,63.1,61.25,62.15,18285
1998-03-16,62.1,62.45,60.1,60.2,36243
1998-03-17,59.2,59.6,57.5,58.4,38057
1998-03-18,58.6,61.5,58.2,60.2,43799
1998-03-19,59.9,61.95,59.7,61.95,40783
1998-03-20,61.8,63.5,61.7,62.85,31090
1998-03-21,62.05,62.4,60.9,61.95,17459
1998-03-23,61.7,61.85,59.9,59.9,27171
1998-03-24,59.5,60.85,59.15,60.85,34476
1998-03-25,60.5,61.4,59.25,60.9,42408
1998-03-26,60.1,60.25,58.95,59.2,33947
1998-03-27,58.65,60.85,58.4,60.7,32690
1998-03-28,60.5,61.55,59.5,59.5,18267
1998-03-30,59.15,59.35,57.6,57.6,33901
1998-03-31,58.35,58.85,56,56.45,32474
1998-04-01,56.5,56.6,54.8,55.4,33419
1998-04-02,55.4,55.85,53.6,54.2,37439
1998-04-03,54,54.1,50.45,51.5,40431
1998-04-04,51,52.2,50.05,50.6,26246
1998-04-06,50.9,51.05,49.1,49.7,44833
1998-04-07,50.5,53.4,50.5,53,45994
1998-04-08,53,54.05,52.4,52.75,49684
1998-04-09,53.8,55.65,53.8,55,42035
1998-04-10,54.4,55.5,54.15,55.5,36807
1998-04-11,56.05,58.9,56,58.9,20863
1998-04-13,59.4,60.1,57.9,57.9,46111
1998-04-14,56,56.8,54.3,54.3,41417
1998-04-15,54.8,55.3,53.9,54.85,48814
1998-04-16,54,54.05,51.4,51.8,44088
1998-04-17,51.6,53.5,51.15,53.5,44396
1998-04-18,54,54.5,50.2,50.6,26817
1998-04-20,50.3,52.05,50.15,51.05,46908
1998-04-21,51.65,51.9,49.6,50.65,45643
1998-04-22,50.6,51.6,49.35,49.55,37381
1998-04-23,48.5,48.8,46.7,47.4,45050
1998-04-24,48,49.3,46.45,46.45,49573
1998-04-25,46.5,47.1,45.4,46.6,24923
1998-04-27,46.9,47.4,45.95,46.95,39842
1998-04-28,46.8,47.05,46.3,46.55,29557
1998-04-29,46.55,48.2,46.25,47.1,40842
1998-04-30,47.4,47.7,46.85,47.4,29335
1998-05-02,47.2,47.4,44.5,44.5,19693
1998-05-04,44,44,42.1,42.9,34145
1998-05-06,42.8,42.9,41.7,42.5,46044
1998-05-07,42.4,44.5,42.3,44.2,46566
1998-05-08,43.7,44,42.1,42.9,48093
1998-05-09,42.9,43.55,42.75,43.2,23796
1998-05-11,42.95,42.95,41.75,42,46497
1998-05-12,41,41.5,40.1,40.85,41562
1998-05-13,40.35,41.55,40.3,40.75,40583
1998-05-14,40.5,42.6,40.45,41.35,56450
1998-05-15,41.35,42.25,40.2,40.2,57416
1998-05-16,40,40.6,39.35,40.2,26954
1998-05-18,40.3,40.9,39.8,40.6,44670
1998-05-19,40.9,42.5,40.15,42.5,39587
1998-05-20,42.3,43.3,41.95,42.4,53003
1998-05-21,42.3,42.85,40.9,40.9,51848
1998-05-22,40.55,40.75,40.1,40.4,41792
1998-05-23,40.75,40.95,40.1,40.4,21424
1998-05-25,39.8,39.85,37.6,37.6,34678
1998-05-26,36.5,36.55,35,35,38730
1998-05-27,35,35.2,32.7,34.5,69968
1998-05-28,33.85,36.6,33.4,34.9,81526
1998-05-29,34.5,38.35,34.3,38.05,72655
1998-05-30,38.1,38.3,36.5,36.65,35432
1998-06-01,37.4,38.65,36.75,37.65,66534
1998-06-02,37,37.1,36.1,36.1,52642
1998-06-03,36.1,37.8,36.1,37.65,59678
1998-06-05,37.65,39.4,37.65,38.9,56127
1998-06-08,40.2,40.45,38.75,38.8,41643
1998-06-09,38.2,38.75,37.8,38.75,39314
1998-06-10,39.5,39.7,36.2,36.6,43933
1998-06-11,36.65,37.15,35.65,37,16894
1998-06-12,31.95,32.5,31.95,31.95,31131
1998-06-13,30.95,32.8,30.75,31.85,40720
1998-06-15,32.2,32.4,30.85,31.25,73003
1998-06-16,31,32.8,30.6,30.9,96737
1998-06-17,32.9,33.8,31.95,33.65,83482
1998-06-18,35.05,37,35,36.85,77784
1998-06-19,36.3,36.75,34.3,34.55,71382
1998-06-20,34.65,36.05,33.65,35.85,41245
1998-06-22,35.4,36.1,34.55,34.6,72810
1998-06-23,33.5,34.1,32.8,33.75,71660
1998-06-24,33.15,33.8,32.35,32.9,82729
1998-06-25,32.6,33.85,32.4,33.7,81161
1998-06-26,33.3,34.2,32.9,33.05,83603
1998-06-27,33.3,33.85,33.1,33.5,38243
1998-06-29,34.5,34.5,32.75,33,78001
1998-06-30,32.9,33.6,32.6,33.1,65873
1998-07-01,33.7,36.4,33.45,36.4,93293
1998-07-02,36.4,37.4,34.95,35.75,127238
1998-07-03,35.5,36.45,34.75,35.4,93171
1998-07-04,35.8,35.85,35,35.2,40926
1998-07-06,34.9,35.3,34.5,35.2,50883
1998-07-07,35.6,36.85,35.45,36.6,77844
1998-07-08,37,37.15,36.15,36.25,53930
1998-07-09,36,36.6,35.55,35.8,70497
1998-07-10,35.45,35.55,33.35,33.35,75738
1998-07-11,33.35,33.55,32.7,32.7,36446
1998-07-13,31.7,32.9,31.5,32.9,72467
1998-07-14,33.1,33.8,32.45,33.8,77282
1998-07-15,34.05,35.6,33.85,34.3,87751
1998-07-16,34.7,37.7,34.7,37.7,97308
1998-07-18,38.7,41.45,38.5,40.8,55669
1998-07-20,41.3,43.65,39.8,43.65,99625
1998-07-21,43,43.6,40.6,40.75,108362
1998-07-22,40.1,42.1,39.95,41.7,100276
1998-07-23,41.7,42,38.8,38.8,89848
1998-07-24,39,39.9,37.75,39.3,119112
1998-07-25,38.8,38.8,36.55,36.55,39415
1998-07-27,36.5,37.75,35.95,36.7,105908
1998-07-28,37,38.1,36.85,37.95,77230
1998-07-29,38.4,41,37.95,38.05,101918
1998-07-30,37.85,39.5,37.6,39.15,94626
1998-07-31,39,39.65,37.95,38.2,82916
1998-08-01,37.8,37.8,37,37.7,40951
1998-08-03,37.2,37.9,36.45,36.45,43699
1998-08-04,36.45,37.4,36.3,36.95,55363
1998-08-05,36.9,37.2,34.6,35.3,72025
1998-08-06,35.3,35.95,34.85,34.85,67401
1998-08-07,35,35.55,34.8,35.25,63537
1998-08-08,34.3,34.65,33.45,33.5,36885
1998-08-10,34,34.2,33.35,33.95,63797
1998-08-11,33.95,35.2,32.75,33.4,98771
1998-08-12,33.4,34.15,32.85,34.1,88917
1998-08-13,34.2,34.4,32.85,33.3,84178
1998-08-14,33.5,34.25,32.85,33.85,76357
1998-08-17,33.5,33.85,32,32,40783
1998-08-18,32.45,32.85,32.1,32.65,49748
1998-08-19,34,34.5,33.45,33.7,62878
1998-08-20,34,36.3,33.5,36.3,85735
1998-08-21,35.8,36.4,35.5,36.05,78152
1998-08-22,35.25,35.35,33.7,34.05,41273
1998-08-24,33.5,34.05,33.35,33.85,48947
1998-08-25,34.5,35.1,34.35,34.7,52436
1998-08-26,34.8,36.45,34.8,36.1,73060
1998-08-27,35.35,35.8,34.7,35.7,63151
1998-08-28,33.7,34.55,33.6,34.35,59483
1998-08-29,34.4,34.5,34.05,34.05,22960
1998-08-31,34.85,34.95,34.15,34.8,48143
1998-09-01,33.95,34.95,33.9,34.95,59802
1998-09-02,35.5,35.9,35.15,35.15,45195
1998-09-03,35.2,35.65,34.9,35.5,40321
1998-09-04,35.45,36,35.3,35.3,47744
1998-09-05,35.3,35.7,35.25,35.6,17001
1998-09-07,36.05,38.05,36.05,38.05,64534
1998-09-08,38.05,38.5,37.15,37.3,75646
1998-09-09,37.95,38,36.75,37.3,61301
1998-09-10,37.3,37.9,37,37.85,23414
1998-09-11,36.5,36.65,35.4,35.6,61471
1998-09-12,35.95,35.95,35.4,35.75,32901
1998-09-14,35.85,35.85,34.95,35.4,60060
1998-09-15,35.55,35.7,34,34.8,83645
1998-09-16,34.8,35.4,34.65,35,82717
1998-09-17,34.7,35.1,34.5,34.6,69136
1998-09-18,34.1,34.15,33.05,33.25,77004
1998-09-19,33.25,33.35,32.8,33.05,34609
1998-09-21,32.6,32.85,32.25,32.55,57734
1998-09-22,32.85,32.95,32.4,32.45,64729
1998-09-23,32.5,32.7,31.9,32.65,66428
1998-09-24,33.8,35.85,33.5,35.5,99533
1998-09-25,34.5,34.8,33.65,33.8,100790
1998-09-26,33.85,34.7,33.8,34.7,41956
1998-09-28,35.1,35.55,34.3,34.75,83759
1998-09-29,34.7,35.55,34.05,35.25,86766
1998-09-30,34.65,35.2,34.55,34.6,75919
1998-10-01,34.2,34.35,33.6,34.1,68694
1998-10-02,33.7,34.2,33.45,34,61878
1998-10-07,34.6,35.25,34.55,34.95,61770
1998-10-08,35.2,36,34.6,35.4,85659
1998-10-09,35.95,37.85,35.85,37.85,87964
1998-10-10,38.8,39.5,38.5,39,67226
1998-10-12,39.1,41.4,38.6,41.1,127311
1998-10-13,40.6,41.6,39.9,40,127941
1998-10-14,39.55,40.2,39.15,40.2,105849
1998-10-15,41.5,43,41.15,43,113553
1998-10-16,44.95,45.7,42.5,42.5,148452
1998-10-17,43.5,46.75,43.1,46.75,69907
1998-10-19,45.25,46.1,43.55,44.3,122814
1998-10-20,44.4,47.1,43.65,46.2,108281
1998-10-21,46.5,46.95,44,44.3,130340
1998-10-22,44.5,45.85,44,44,111919
1998-10-23,43.7,44.6,43.4,44.6,94963
1998-10-24,44.6,44.7,43.9,44.05,37772
1998-10-26,43.5,43.6,42.9,43,73179
1998-10-27,42.6,42.75,40.5,41.7,109437
1998-10-28,41.95,42.6,41.55,42.5,93902
1998-10-29,42.4,44,42,43.4,101615
1998-10-30,44,46.2,44,45.15,117696
1998-10-31,47,48.3,46.8,48.3,57169
1998-11-02,48.4,49.05,47.5,48.5,105399
1998-11-03,48.05,50.2,47.5,47.75,135292
1998-11-04,48,49.6,47.1,49.3,111856
1998-11-05,48.9,50.05,48.25,49.3,128805
1998-11-06,48.8,51.85,48.7,49.35,136162
1998-11-07,49,49.8,48.5,49.25,55947
1998-11-09,48.5,50.05,48.3,50.05,86969
1998-11-10,48.95,49.2,46.55,46.55,105454
1998-11-11,46,47.75,45.8,46.7,124450
1998-11-12,47.2,48,46.7,46.85,95218
1998-11-13,46.7,47.5,46.25,47.5,87905
1998-11-14,47.5,48.4,47.5,48.05,50304
1998-11-16,49.8,49.9,47.9,49.45,108194
1998-11-17,50.45,51.1,49.6,50.3,112677
1998-11-18,49.5,50.25,49.1,49.65,81024
1998-11-19,49.25,52.7,49.15,52.45,120709
1998-11-20,54,55.65,52.7,54,130445
1998-11-21,55,55.35,53.35,53.5,58236
1998-11-23,53,54.5,52.75,54.5,92838
1998-11-24,54.6,56.1,54.15,54.55,102308
1998-11-25,54.6,55.6,54.1,54.4,80621
1998-11-26,54.2,54.65,51.95,52.2,95751
1998-11-27,52.5,53.1,51.45,53,87179
1998-11-28,53.1,54.15,52.8,54.15,43033
1998-11-30,53.9,54.05,52.05,52.25,81141
1998-12-01,51.55,51.95,50.65,51.6,93339
1998-12-02,52,52.25,51.25,51.85,82266
1998-12-03,52.8,53.1,51,51,83841
1998-12-04,51.25,54.55,51.2,54.55,98792
1998-12-05,57,58.35,56.6,58.35,40542
1998-12-07,58.3,61.25,58.1,60.85,97076
1998-12-08,60.4,63.15,58.55,59,112240
1998-12-09,60.1,61.8,59.1,61.8,95043
1998-12-10,62.8,65.6,62.5,65.45,38077
1998-12-11,67.4,68.1,63.6,64.7,110264
1998-12-14,65.15,65.2,61.2,63,101276
1998-12-15,62.5,67.9,61.1,66.5,116590
1998-12-16,66.5,67.7,61.9,62.3,106857
1998-12-17,61.7,64.7,61.05,63.05,95387
1998-12-18,63.5,63.8,60.5,62.85,77492
1998-12-21,66,69.1,64.85,69.1,63700
1998-12-22,68,69.7,65.25,66,101385
1998-12-23,67.8,68.45,66.4,67.7,94881
1998-12-24,67,67.3,65.9,67.25,65713
1998-12-28,68,68.7,67.25,68,36791
1999-01-04,69.9,72,69.6,70.7,36064
1999-01-05,70.7,71.85,70.35,71.7,70533
1999-01-06,71.65,72.8,71.05,72.5,58909
1999-01-07,73.5,78.1,73.2,77.55,70095
1999-01-08,76,77.9,75.15,76,64140
1999-01-11,76.6,77.4,76.15,76.7,47285
1999-01-12,76.5,76.9,73.45,73.95,64487
1999-01-13,73.6,74.65,72.7,74.4,63588
1999-01-14,72.9,73,71.4,71.85,57953
1999-01-15,72,72.9,71.45,72.15,49891
1999-01-18,72.5,73.35,71.95,72,41295
1999-01-19,71.4,74.95,70.6,73.1,67318
1999-01-20,73,74.35,70.9,70.9,71103
1999-01-21,70.65,71.2,68.3,68.65,72902
1999-01-22,68.4,68.5,63.85,64.05,77700
1999-01-25,64.4,64.45,62,63.1,69339
1999-01-26,65.15,65.5,61.55,62.9,80968
1999-01-27,64,67.1,63.6,67.1,91394
1999-01-28,66.1,67.75,66.1,66.7,76241
1999-01-29,66.5,67.45,65.7,67.45,55045
1999-02-01,67.5,68.1,66.75,67.8,46058
1999-02-02,67.8,67.8,64.75,64.75,78444
1999-02-03,64.25,64.3,63.1,63.35,60626
1999-02-04,63.5,64.3,62.25,64.1,66154
1999-02-05,63.45,64.45,61.8,63.2,85292
1999-02-08,63,64.15,61.05,61.05,64267
1999-02-09,60.45,60.85,58.7,59,83636
1999-02-10,58.3,60,57.05,59.7,76260
1999-02-11,59.7,60.9,59.2,60.7,84073
1999-02-12,61.4,64.9,61.3,64.6,92447
1999-02-18,63.8,64,59.9,59.95,72673
1999-02-19,58.9,59.7,55.95,58,92253
1999-02-22,56.5,58.9,56.25,58,87050
1999-02-23,60,60.2,56.65,58.7,91469
1999-02-24,59,59.8,56.5,56.5,104227
1999-02-25,56.5,58.9,56.4,58.9,96217
1999-02-26,59.5,61.25,59.25,60.85,85500
1999-03-02,61.35,64.2,61.2,62.7,86828
1999-03-03,62.7,63.75,61.6,62.9,96156
1999-03-04,61.9,62.6,61.2,62,74570
1999-03-05,61,63.5,60.8,63.3,72870
1999-03-08,64.5,68.5,64.5,68.45,84485
1999-03-09,68,68.3,66.2,67.35,84649
1999-03-10,66.4,67,65,65,57481
1999-03-11,65.7,68.65,65.3,67.55,34390
1999-03-12,70.4,70.7,69.1,69.3,63531
1999-03-15,71,71.5,68.65,69.5,65452
1999-03-16,69.5,72,68.85,72,74184
1999-03-17,72.5,72.65,70.85,71.5,69406
1999-03-18,70.95,72.3,68.1,68.5,88690
1999-03-19,69.5,72.8,69.25,72.5,86185
1999-03-22,71.55,74.05,70.9,72.3,90853
1999-03-23,71.95,73.7,71.15,73.6,80636
1999-03-24,72,73.3,71.6,72.6,72300
1999-03-25,72.6,74.5,72.25,72.8,70836
1999-03-26,74,74.1,71.8,72.25,53325
1999-03-29,71.3,72,70.5,71.9,48124
1999-03-30,73.2,74.05,72.9,73.55,50069
1999-03-31,73.1,74,73.1,73.1,40561
1999-04-01,73.1,76.4,72.7,76,69318
1999-04-02,76.5,78.05,76.5,77.5,67018
1999-04-06,78.5,79.95,78.25,79.9,54471
1999-04-07,80.05,82.7,79.5,79.5,71935
1999-04-08,80.5,81.7,79.85,81.55,79486
1999-04-09,82.6,82.75,80.65,81.7,78560
1999-04-12,82.2,82.4,80.7,81.05,63529
1999-04-13,81.05,83.3,80.75,81,78531
1999-04-14,81.6,82.45,80.95,81.7,61879
1999-04-15,82.85,86.5,82.55,86.05,84997
1999-04-16,86.2,87.9,85.7,86.55,87802
1999-04-19,87.9,92.35,87.7,92.3,88218
1999-04-20,91.8,93.3,90.9,92,88891
1999-04-21,91.9,92,88.65,89.5,74023
1999-04-22,90.2,90.3,86.2,89.3,88559
1999-04-23,90.2,91.55,88.5,90.3,80713
1999-04-26,90,93.6,89.5,93.6,85530
1999-04-27,94.55,95.7,92.7,95.55,84961
1999-04-28,93.6,96.35,93.2,93.5,73735
1999-04-29,92.55,93.6,88,88,84265
1999-04-30,88.9,89.15,86.6,89.05,89347
1999-05-03,89.05,89.6,86.85,88.6,61165
1999-05-04,89.4,90.85,88.7,89.6,64871
1999-05-06,90.3,96,90.1,95,77895
1999-05-07,95,96.75,93.9,94,81658
1999-05-10,93.2,94.7,92.55,94,59792
1999-05-11,93.2,94.15,89.35,89.6,64740
1999-05-12,89.6,90.65,88.1,89.6,86208
1999-05-13,89.1,89.35,86.55,88,81494
1999-05-14,88.3,88.3,85.2,86,91240
1999-05-17,85,85.65,83.65,84.3,68320
1999-05-18,84.8,86.6,84.1,86.45,58521
1999-05-19,86,86.35,84.25,84.5,79001
1999-05-20,84.5,84.5,82.1,82.5,74103
1999-05-21,82.9,84.1,82.25,83.3,63143
1999-05-24,82.95,82.95,80.85,81.05,57189
1999-05-25,81.35,82.2,80.8,81.35,60184
1999-05-26,81,84,80.1,83.5,84070
1999-05-27,83.85,85.6,83.35,83.75,79776
1999-05-28,83,84.55,82.6,84.15,70106
1999-05-31,85,86.45,84.45,84.45,70189
1999-06-01,84.45,88.6,83.85,88,85397
1999-06-02,88.5,92.5,88.5,90,101720
1999-06-03,90.55,91.3,88.4,90.95,106012
1999-06-04,91.45,94.85,91.2,94.85,92824
1999-06-07,96.4,102.35,96.35,102.35,89461
1999-06-08,102,102.9,99.05,102,94811
1999-06-09,99.7,100.8,94.2,94.8,70867
1999-06-10,94.8,100.5,93.75,100.1,59654
1999-06-11,101.4,103.9,98.3,99.4,78094
1999-06-14,98.5,98.6,94.55,96.5,78550
1999-06-15,95.5,97.3,94.3,94.5,77337
1999-06-16,96,99.65,95.05,98.65,81703
1999-06-17,100.5,104.6,99.7,99.9,86982
1999-06-18,100.6,102.65,99.3,101.6,66718
1999-06-21,103.2,106.5,103.05,106.5,71944
1999-06-22,105.4,106.9,104.2,106.6,71053
1999-06-23,106,109.4,105.5,107.05,71455
1999-06-24,108,109.7,104,104,69722
1999-06-25,104.5,106.8,103.1,106.8,57450
1999-06-28,107.4,110.25,107.4,109.7,64757
1999-06-29,109.7,109.7,106.8,107.75,58644
1999-06-30,108.65,110.5,105.2,105.95,78955
1999-07-01,106.9,111.95,106.9,110.8,64837
1999-07-02,111.55,113,109.95,113,61573
1999-07-05,115,115.85,113.85,114,47101
1999-07-06,114.5,119.2,113.7,118.9,56657
1999-07-07,118.45,121.1,117.9,120.65,58843
1999-07-08,120,121.85,118.55,118.8,61581
1999-07-09,118.3,124,117.2,124,66725
1999-07-12,124.8,126.65,118.9,119.1,71100
1999-07-13,119.1,121.5,116.8,119.45,83780
1999-07-14,118.4,119.4,114.2,115.05,62278
1999-07-15,116,118.4,115.05,117.7,58159
1999-07-16,118.2,123,118.2,122.05,65435
1999-07-19,123.5,124.65,119.2,121.1,64081
1999-07-20,121.1,122.6,117.3,117.3,64947
1999-07-21,116.3,116.85,111.8,112.6,63655
1999-07-22,113.2,114.8,109.45,113.9,70090
1999-07-23,113,113,103.2,104.9,67575
1999-07-26,106.5,106.8,101.55,103.5,64676
1999-07-27,104.6,109.7,103.7,108.2,64888
1999-07-28,108.2,113.5,107.35,109.45,79580
1999-07-29,110.9,118,110.9,118,72588
1999-07-30,117,117.4,109.55,111.7,79697
1999-08-02,111.7,115,106.15,109.1,68302
1999-08-03,110.6,113.8,109.75,112.7,64250
1999-08-04,114,115.6,110.3,110.3,74411
1999-08-05,110.3,114.6,108.2,110,66619
1999-08-06,113,113.8,108.7,111.3,72588
1999-08-09,109.9,113.6,109.4,111.75,51870
1999-08-10,110.5,115,110.5,115,62912
1999-08-11,113.5,114.8,109.3,109.3,65549
1999-08-12,110.3,111.5,108.7,110.5,58022
1999-08-13,109.5,109.5,104.25,105.1,60482
1999-08-16,105.1,108.75,104.95,106.95,57085
1999-08-17,109,110.5,103,103.7,74984
1999-08-18,103.5,105,101.3,103.75,69209
1999-08-19,104.5,105.4,102.05,102.1,66456
1999-08-20,102.7,104.05,100.85,104,57772
1999-08-23,105.05,110,104.8,109.75,65834
1999-08-24,110.75,111.8,109.1,110.95,63309
1999-08-25,111.1,117.6,110.8,116.5,74195
1999-08-26,116.5,118.35,115.05,116.4,71575
1999-08-27,115,117.7,114.5,116.9,61870
1999-08-30,116.75,117.3,113,113,52226
1999-08-31,112,113.95,110.3,113.95,64489
1999-09-01,113.95,114.05,107.7,108.05,62527
1999-09-02,107,109.5,105.65,107.4,70289
1999-09-03,107.5,109.95,106.05,109,64939
1999-09-06,110.65,114.5,110.15,114.5,62184
1999-09-07,115.4,116.15,113.7,114.4,67564
1999-09-08,114,115.5,113.1,113.5,67278
1999-09-09,114,115.8,113.85,114.95,34303
1999-09-10,116.25,120.25,116.1,119.2,67895
1999-09-13,120.6,122.95,120.2,121.6,54888
1999-09-14,121.5,121.5,118.7,119,55748
1999-09-15,118.55,119.4,116.3,118,52797
1999-09-16,117,117,112.6,112.7,62339
1999-09-17,111.8,114.75,109.35,114,70927
1999-09-20,115,115.75,113.1,115.5,63869
1999-09-21,117,119.45,115.9,118.7,69287
1999-09-22,116.5,118.05,114.05,115.55,54354
1999-09-27,114,114.35,110.9,111.5,42954
1999-09-28,112.5,113.1,109.75,110.65,54372
1999-09-29,108.55,109,106.5,107.5,45284
1999-09-30,106.4,108.5,101,101,64003
1999-10-01,105,105,98.15,103.7,69807
1999-10-04,104.5,105.3,100.05,100.2,65961
1999-10-05,101.9,103.9,96.75,96.75,76981
1999-10-06,97.9,103.5,97.55,102.5,76691
1999-10-07,103.2,104.4,101.75,104,73796
1999-10-08,103,103.85,101.35,102.5,63092
1999-10-11,103.8,104.4,100.8,100.8,55664
1999-10-12,100.8,104.7,100.5,104.6,69152
1999-10-13,102,104.4,101.55,103.35,60707
1999-10-14,101.3,106.4,101.25,105.3,69676
1999-10-15,105.9,106.6,103.3,103.6,74640
1999-10-18,101.5,102.15,99.05,99.45,61833
1999-10-19,101.05,101.25,96.95,97.3,74329
1999-10-20,99.9,100.25,98.3,100,64762
1999-10-21,102,102.5,96.9,98.1,68130
1999-10-22,99,99.55,97.4,98.55,67435
1999-10-25,99.05,99.2,94.4,95.8,63204
1999-10-26,95.75,97.05,93.95,95.5,71151
1999-10-27,94.5,96.85,94.2,95.3,58129
1999-10-28,96,99.5,95.75,99.3,67178
1999-10-29,101,103.3,101,102,68518
1999-11-01,104,106.3,103.8,105.95,52308
1999-11-02,105.6,108.2,105.05,108.2,59761
1999-11-03,108,109.3,107.3,108.5,63156
1999-11-04,108.85,110.8,108.75,110.8,64986
1999-11-05,111.9,112.4,110.35,111.5,59681
1999-11-08,111,111.65,109.4,109.4,43486
1999-11-09,110.6,115.4,110.05,115.05,76896
1999-11-10,114,116.5,114,114.9,62518
1999-11-11,115.25,118.15,114.35,116.5,73806
1999-11-12,118.5,119.8,116.5,118.35,65270
1999-11-15,121.3,121.3,117.6,118.55,57510
1999-11-16,118.5,124.25,117.85,124,71557
1999-11-17,125,125.45,119,119.5,76945
1999-11-18,119.5,120.95,116.8,119.7,76718
1999-11-19,120.1,123.85,119.1,123.85,81656
1999-11-22,123,124.05,119.55,120.65,65612
1999-11-23,120,122.05,118.5,120.1,72315
1999-11-24,119.5,119.95,117.6,119,66635
1999-11-25,118.9,122.45,118,118,74493
1999-11-26,118.5,120.55,117.1,118.1,56027
1999-11-29,118,121,116.3,121,52962
1999-11-30,120.4,125.8,120.4,124.3,70354
1999-12-01,123.8,126.3,123.15,126.3,66359
1999-12-02,126.5,126.9,120.2,120.7,71748
1999-12-03,122,123.35,118.7,120,67919
1999-12-06,121.8,125.2,121.45,124.75,59254
1999-12-07,124.35,126.5,124,125.6,59435
1999-12-08,124.5,125.8,122.85,124.5,51680
1999-12-09,123.9,124.8,121.6,122.7,42036
1999-12-10,126.45,129.85,124.45,129.5,66601
1999-12-13,130.7,131.4,128.8,129.9,54008
1999-12-14,129.9,130.45,126.7,127.55,56139
1999-12-15,126.85,126.85,119.4,120.5,51974
1999-12-16,121,122.75,119.1,120,52483
1999-12-17,121.15,121.9,118.3,119.8,41552
1999-12-20,121,123.8,120.8,123.35,41879
1999-12-21,123.1,124.7,121.8,122.55,48418
1999-12-22,123,124.95,120.6,124.95,55395
1999-12-23,124.1,128,123.05,125.5,55617
1999-12-24,127.6,128.6,126.75,128.2,44916
1999-12-27,129.05,130.9,128.5,130.9,40398
1999-12-28,130.5,134.7,130.1,134.15,52652
2000-01-04,135.4,137.15,133.4,136.2,31624
2000-01-05,130,131.4,125,126.3,56582
2000-01-06,129,129.3,121.2,121.2,58609
2000-01-07,121.5,123.9,119.8,122,58236
2000-01-10,125.4,127.55,125.2,126,45546
2000-01-11,138,138,123.5,124.4,54176
2000-01-12,123,123.5,120.55,121.6,46348
2000-01-13,121.2,123.5,119.45,123.5,48305
2000-01-14,123.05,124,119.25,120.7,59233
2000-01-17,122.7,126.65,122.45,126.45,50507
2000-01-18,126.05,126.65,123.45,125.45,53815
2000-01-19,123,123.35,119.7,120.2,49464
2000-01-20,119.8,121.35,116.6,120.5,61520
2000-01-21,116.5,120.5,115.9,118.1,50854
2000-01-24,116.5,121.05,116.5,118.95,46490
2000-01-25,114.95,116.45,113.45,113.5,51326
2000-01-26,114,115.1,111.55,111.9,51551
2000-01-27,112.55,116.45,111.9,116,50852
2000-01-28,116,120.2,115.9,119.8,57244
2000-01-31,117.5,120.75,117.3,120.25,48290
2000-02-01,121.5,122.35,116,116,64023
2000-02-02,117.2,120.35,116.6,119.1,54384
2000-02-03,120,120.9,117.45,119.9,59346
2000-02-07,121.05,124.1,120.4,123,54057
2000-02-08,123.55,124.25,121.6,121.9,47411
2000-02-09,123.05,124.75,122.5,123.8,49236
2000-02-10,121.5,125.7,121.05,123.5,54278
2000-02-11,124.25,125.4,120.5,121.5,60832
2000-02-14,119.5,119.65,115.9,116.65,45793
2000-02-15,117.1,117.45,111.1,111.5,54438
2000-02-16,112.7,115,105.9,115,72262
2000-02-17,113,114.2,110.6,113.3,70190
2000-02-18,114,116.35,111.8,112.5,61017
2000-02-21,110.45,110.45,106.6,107.35,52188
2000-02-22,107.5,109.8,106.15,107.9,61526
2000-02-23,109.2,111.5,107.75,111.2,58905
2000-02-24,110.85,112.25,108,109.5,58941
2000-02-25,108.4,110.5,107.15,109.55,53310
2000-02-28,106.6,107.2,102.6,102.95,48802
2000-02-29,104.8,105.7,101.4,103.6,54523
2000-03-02,107.15,113.65,107,113.1,72662
2000-03-03,113.1,114.4,110.45,112,74986
2000-03-06,115,115.55,113,113.65,50562
2000-03-07,112.1,114.25,111.3,114.25,45091
2000-03-08,111,115.4,110.6,115,51536
2000-03-09,114.55,116.5,111.55,112,45021
2000-03-10,114.5,114.85,111.5,111.6,53654
2000-03-13,110,110,103.8,103.8,51894
2000-03-14,103.8,106.15,103.4,105,57988
2000-03-15,102.4,106,100.3,106,66308
2000-03-16,107,107.85,103.95,105.5,59008
2000-03-17,109.95,109.95,106.3,106.7,55695
2000-03-20,107.65,109.5,106.3,106.75,44985
2000-03-21,105.5,109.6,105.3,109.2,51925
2000-03-22,109.2,112.55,109,110.8,54973
2000-03-23,111.3,112.3,108.45,108.6,50439
2000-03-24,109.6,114.05,108.6,112.55,54861
2000-03-27,112.55,112.7,109.9,111.7,49813
2000-03-28,111.7,114.5,111.2,112.7,49385
2000-03-29,110.5,115.55,110.25,114.8,50721
2000-03-30,114.5,114.95,113,113,49664
2000-03-31,111.5,112.8,109.2,110,45422
2000-04-03,111,111.7,106.9,107.55,50053
2000-04-04,107.55,108.55,104.35,106.55,60247
2000-04-06,106.05,106.4,102.9,103.3,51219
2000-04-07,104.95,107.1,104,106.7,50488
2000-04-10,108.15,112.3,108,111.2,53689
2000-04-11,110,110.1,107.45,108.35,46562
2000-04-12,107.9,108.8,106.5,106.9,46485
2000-04-14,103.45,103.45,100.8,102.05,38429
2000-04-17,93,94.8,91.85,91.85,38608
2000-04-18,95.05,96.7,92.3,94.2,69649
2000-04-19,97.2,98.5,94.2,95,66912
2000-04-20,94,96.65,93.7,96.35,54644
2000-04-21,97,97.5,95.45,96.95,46417
2000-04-24,96.5,96.5,92.4,92.4,49838
2000-04-25,92.4,93.85,91.75,93.6,61007
2000-04-26,95.65,96.3,88.8,90,73951
2000-04-27,90,90.25,86.7,88,71234
2000-04-28,88.45,91.75,88.35,91.3,70142
2000-05-02,92,95.05,91.95,94.4,72109
2000-05-03,93,94.7,92.75,94.7,56984
2000-05-04,93.95,95.7,93.2,94.6,61500
2000-05-08,96.05,97.8,95.9,96.2,53451
2000-05-09,95.7,96.4,95,95.6,53604
2000-05-10,94.15,95.45,94.1,94.4,43385
2000-05-12,94.1,94.6,91.3,91.3,57440
2000-05-15,91.5,92,90.3,90.4,62408
2000-05-16,91.5,94.6,90.95,94.5,58714
2000-05-17,95.75,96.35,90.35,90.5,87382
2000-05-18,90,91.4,88.9,90.35,81815
2000-05-19,90,93.1,88.6,92.5,79027
2000-05-22,90.3,91.3,87.65,88,75476
2000-05-23,87.9,89.2,86.95,87.05,82489
2000-05-24,85,87.7,82.55,86.2,92387
2000-05-25,87.9,89.3,87.1,88.8,90158
2000-05-26,86.5,87.5,82.5,82.6,89491
2000-05-29,81,84.1,80.35,84,91660
2000-05-30,85,87,84.1,86.45,81144
2000-05-31,88.95,93.5,88.75,91.3,94118
2000-06-01,90.55,93.95,90.35,93.4,91964
2000-06-02,96,97.75,94.6,96,98120
2000-06-05,99.3,100.3,98.4,100.1,76388
2000-06-07,99,105.15,98.85,105.05,105557
2000-06-08,105.05,106.3,101,101.95,85951
2000-06-09,98.95,107.2,98.35,107,107443
2000-06-12,107.6,108,104.3,106.8,95274
2000-06-13,105,105.2,101.15,101.9,99139
2000-06-14,103.4,104.3,100.15,104.1,94233
2000-06-15,102.35,102.75,96.6,96.7,97014
2000-06-16,96.7,98.1,95.4,96,89864
2000-06-19,94.9,99.4,94.5,94.9,93111
2000-06-20,97.5,99.5,96.6,99.45,79189
2000-06-21,99.8,101.15,97.8,98.4,84721
2000-06-22,100,102.15,97.05,98.7,97534
2000-06-23,96.5,98.8,96.4,98.8,70650
2000-06-26,98.8,101.5,98.5,101.5,62411
2000-06-27,102,104.3,101.65,102.95,67127
2000-06-28,102.5,105.4,102.4,104.85,60226
2000-06-29,104.9,106,102.65,105,78177
2000-06-30,104.9,105.45,103.7,104,53950
2000-07-03,105,107.4,104.65,107.4,53982
2000-07-04,107.4,107.8,103.95,104.1,64345
2000-07-05,104.55,106.55,103.2,106.5,63786
2000-07-06,104.5,107.4,103.75,106.9,72689
2000-07-07,107.5,109.1,106.7,107.8,73931
2000-07-10,109,109.7,108.05,108.5,53475
2000-07-11,107.9,110.15,106.2,106.6,75128
2000-07-12,107.6,108.25,106.05,107.35,59272
2000-07-13,107.05,108.65,106.2,108.45,68638
2000-07-14,108.5,109,105.7,105.7,58156
2000-07-18,105.8,106.25,103.7,104.45,50232
2000-07-19,104.2,104.3,101.4,102.35,72704
2000-07-20,102,102,99.4,100.5,70554
2000-07-21,102,102,98.6,100.3,76386
2000-07-24,99,99,94.6,94.85,67118
2000-07-25,94,95.85,93,95.2,74449
2000-07-26,95.2,96.2,92.1,95.45,83349
2000-07-27,93.85,94.2,91.9,93.55,70925
2000-07-28,91,91.4,88.4,89,74118
2000-07-31,88,90.7,86.8,90.6,87392
2000-08-01,90,93.5,89.55,93.5,94189
2000-08-02,92.5,94.1,91.25,93.1,90406
2000-08-03,94.05,94.35,91.1,91.1,81696
2000-08-04,91.5,91.7,89.1,90.1,80844
2000-08-07,87.9,88.3,85.75,86.1,74811
2000-08-08,86.9,87.65,84.35,85.1,88241
2000-08-09,87.5,91.3,86.4,91.3,104577
2000-08-10,90.1,92.3,88.35,90.9,118331
2000-08-11,89.95,93.5,89.5,92.35,99128
2000-08-14,94,95.05,92.65,93.2,65045
2000-08-16,95.65,96.45,95.15,95.55,62586
2000-08-17,94.9,96.15,93.8,94.45,88605
2000-08-18,95,95.65,91.8,91.8,77372
2000-08-21,91.4,92.75,91.15,92.3,74622
2000-08-22,92,94.45,92,94.45,97277
2000-08-23,94,94.3,90.9,90.9,81811
2000-08-24,92.2,92.6,89.2,91.45,103469
2000-08-25,91.45,93.15,90,93.1,93588
2000-08-28,92.6,93.7,92.4,93.3,73608
2000-08-29,94,94.25,91.4,92.5,102912
2000-08-30,91.9,92.1,90.45,90.45,70233
2000-08-31,89.65,89.8,86.05,86.3,89839
2000-09-01,87.5,88.3,86.35,87.5,80185
2000-09-04,87.5,87.5,84.8,85.6,75463
2000-09-05,87.15,87.35,83.75,85.75,102454
2000-09-06,84.8,87.15,84.4,84.5,104085
2000-09-07,81.5,83.4,81.3,82.75,102889
2000-09-08,83.05,83.5,80.75,81.15,84091
2000-09-14,80,80.3,77,79.6,79094
2000-09-15,80.1,81.45,75,76.35,110167
2000-09-18,74,74.15,69.65,71.15,74726
2000-09-19,70.6,73.2,69.7,70.7,126272
2000-09-20,73.7,75.05,73.45,74.5,104197
2000-09-21,73.6,76.25,70.6,73.3,133195
2000-09-22,68.8,70.1,66,66.25,103334
2000-09-25,69.1,72.85,68.8,72.85,115060
2000-09-26,71,74,70.7,72.7,134063
2000-09-27,72.7,75.05,72.15,74.7,109605
2000-09-28,74.8,75.65,74.25,75.3,102182
2000-09-29,75.9,77,73.8,75,112868
2000-10-02,72.9,73.4,71.75,72.3,81341
2000-10-04,70.3,75.2,69.75,75.2,123932
2000-10-05,74.7,76.65,74.65,75.2,117696
2000-10-06,73.7,76,73.7,75.5,101456
2000-10-09,74.9,75.35,71.5,71.5,89152
2000-10-10,72.5,73,70.65,72.6,114972
2000-10-11,70,70,66.35,68,115478
2000-10-12,68,69.45,66.2,67.4,117924
2000-10-13,63.3,65.2,60.75,64.6,121214
2000-10-16,70,70.3,66.25,67,118165
2000-10-17,66,67,62.25,62.5,125408
2000-10-18,60.9,63.7,59.35,62.85,150132
2000-10-19,63.1,65.25,61.5,63.7,152965
2000-10-20,68.2,68.95,67,67.6,118892
2000-10-23,68,68.15,63.7,63.7,122347
2000-10-24,64,68.25,63.6,67.3,147030
2000-10-25,65.5,67.3,65,66.6,116915
2000-10-26,63.85,65.25,63.45,65.25,106281
2000-10-27,66,66.8,62.9,63.2,121362
2000-10-30,63.2,64.15,61.8,61.8,109518
2000-10-31,60.6,64.3,60.15,63.9,129533
2000-11-01,65,68.8,64.75,68.05,116694
2000-11-02,67.8,70.55,67.7,69.55,128618
2000-11-03,69.7,70.55,69,69.7,96156
2000-11-06,69.7,72.95,69.05,70.15,120256
2000-11-07,69.5,70.3,68.2,68.4,111108
2000-11-08,68.05,70.25,67.55,69.6,130373
2000-11-09,68,70.05,67.9,69.1,92006
2000-11-10,68.6,70.85,68.6,70.1,98579
2000-11-13,68,68.5,65.95,66.4,91867
2000-11-14,67.55,68.7,67.1,68.7,83253
2000-11-15,70.95,71.2,68.35,69,99329
2000-11-16,69.5,70,68.25,68.85,80644
2000-11-17,67,68.2,66.95,68.1,73510
2000-11-20,67.2,67.75,65.65,66.25,87636
2000-11-21,65.3,66,62.55,65.7,132536
2000-11-22,65.05,65.85,63.4,63.85,117285
2000-11-23,63.4,64.55,62.6,64,123062
2000-11-24,64.6,66.7,63.9,66.7,103242
2000-11-27,68,69.2,67.5,69,98273
2000-11-28,67.85,68.05,66.6,66.6,84216
2000-11-29,64.8,64.8,63,63,85942
2000-11-30,63,63.4,61.25,62.3,107100
2000-12-01,60.85,64.2,60.35,64,130436
2000-12-04,64,64.8,61.55,61.55,114532
2000-12-05,63.6,64.5,62.5,63.7,117149
2000-12-06,67,67.85,64.2,64.4,133290
2000-12-07,64.3,65.5,63.5,65.2,121311
2000-12-08,65.95,67.4,65.15,67.25,103852
2000-12-11,68.75,70.4,68.7,70,90295
2000-12-12,69.3,70.15,67.7,68.15,124317
2000-12-13,68.15,70.85,67.4,70.2,151374
2000-12-14,68.55,69.8,67.6,68.55,107851
2000-12-15,67,67.8,65.8,66,106603
2000-12-18,66,67.65,65.8,67.35,104847
2000-12-19,66.3,67,65.65,65.95,99418
2000-12-20,64.05,65,63.45,64.05,107983
2000-12-21,61.85,64.25,61.15,64.25,112460
2000-12-22,64.25,64.55,61.55,62,121732
2000-12-26,63.5,63.85,62.45,62.65,102756
2001-01-02,63.05,65.2,62.4,64.9,93940
2001-01-03,63.5,65,63.1,64.95,103219
2001-01-04,69.1,71,68.8,69.65,153561
2001-01-05,69.2,73.7,69.15,73.6,156250
2001-01-08,72.2,74.05,72,73.55,135785
2001-01-09,73.5,74.4,71.7,74.3,147878
2001-01-10,73,74.45,70.35,70.7,166643
2001-01-11,71.7,71.7,69.75,70.9,146627
2001-01-12,72.6,75.75,72.4,73.7,137958
2001-01-15,73.75,76.5,73.75,75.8,156127
2001-01-16,75.1,76.45,73.6,75.75,165580
2001-01-17,75.75,76.55,73.85,75.65,169566
2001-01-18,75.05,77.35,74.85,76.45,131094
2001-01-19,78.05,79.15,77.7,79,106443
2001-01-22,78.4,79.9,77.55,79.7,100718
2001-01-26,78.2,79,73.95,73.95,116556
2001-01-29,74.55,75.4,74,75.2,106784
2001-01-30,76.2,76.8,74.1,74.5,102465
2001-01-31,75.5,78.3,74.75,78.15,118505
2001-02-01,76.5,78.5,76.4,77.2,104789
2001-02-02,77,77.85,75.5,76.8,109828
2001-02-05,74.9,75,72.1,72.5,93975
2001-02-06,72.5,74,71.95,73.5,102295
2001-02-07,72.4,72.9,71.75,72.4,93408
2001-02-08,72.85,74.55,72.45,74,106374
2001-02-09,72.65,75.4,72.55,74.5,122058
2001-02-12,72.9,75.85,72.75,75.3,111351
2001-02-13,75.3,76.3,74.5,75,110349
2001-02-14,74.3,76.65,74.05,75.8,107093
2001-02-15,76.4,77.05,75.45,75.75,102143
2001-02-16,76.15,76.9,75,75,102540
2001-02-19,74,74.85,73.3,74.7,96341
2001-02-20,74.7,76.6,74.25,76.6,100188
2001-02-21,75.1,75.65,74.2,74.7,98433
2001-02-22,73.75,73.8,71.2,73.25,137691
2001-02-23,72.4,73.95,72.15,72.6,98313
2001-02-26,73.1,73.7,72.5,73.6,74923
2001-02-27,74.2,74.7,71.65,72.5,102134
2001-02-28,71.9,72.85,71.4,71.9,88509
2001-03-02,70.4,70.95,69.35,69.55,103753
2001-03-05,69.55,70.8,69.2,70.2,77590
2001-03-06,70.2,72.1,70.1,71.2,98070
2001-03-07,71.7,72.15,70.6,71,102695
2001-03-08,71.8,72,70.9,71.75,62495
2001-03-09,70.6,71.8,69.75,70.3,93583
2001-03-12,69.4,69.4,67.4,67.4,88077
2001-03-13,65.5,66.25,64.8,65.8,106070
2001-03-14,67,68,66.85,67.35,100900
2001-03-15,65,67.65,64.9,67.65,120785
2001-03-16,66.9,67.55,66.55,66.8,98176
2001-03-19,65.8,67.55,65.45,66.9,122918
2001-03-20,67.5,67.75,66.15,66.45,90133
2001-03-21,64.8,66.7,64.65,66.7,123295
2001-03-22,65.85,66.35,65.1,65.75,97033
2001-03-23,66.9,67.6,66.4,67.3,98774
2001-03-26,67.3,68.65,67.3,67.8,84308
2001-03-27,67.5,67.9,66.15,66.25,121318
2001-03-28,67.15,67.45,65.85,66.05,103976
2001-03-29,65.2,66.5,64.8,65.3,129601
2001-03-30,65.3,66.1,64.45,65.25,133280
2001-04-02,65.15,65.25,63.8,64.3,98671
2001-04-03,63.4,63.5,62.2,62.8,124800
2001-04-04,62.75,62.75,61.55,61.95,127379
2001-04-06,64.6,64.6,62.9,62.9,98100
2001-04-09,62.8,63.1,61.85,62,90467
2001-04-10,62.55,62.6,60.8,60.8,112127
2001-04-11,62.5,63.4,62.2,62.75,131053
2001-04-12,63.55,64.75,63.55,64.2,126100
2001-04-13,64.5,64.7,63.45,64.15,101829
2001-04-16,64.15,64.35,63.05,63.25,100045
2001-04-17,63.05,64.05,62.8,63.5,124883
2001-04-18,64.7,67.75,64.55,67.75,132625
2001-04-19,70,72.85,69.75,70.65,206898
2001-04-20,71.85,71.85,69.7,70.25,139556
2001-04-23,70.25,71.35,70,70.6,137546
2001-04-24,69.5,69.95,68.65,69.7,104458
2001-04-25,69.15,71.4,69.05,71.3,134987
2001-04-26,71.5,71.75,70.3,70.7,100981
2001-04-27,70.7,71,69.4,69.65,85499
2001-04-30,71.3,72.8,70.95,72.4,107167
2001-05-02,73.1,73.8,72.8,73.2,109087
2001-05-03,73.1,73.9,72.3,73.9,104977
2001-05-04,72.65,73.75,72.4,73.55,104713
2001-05-07,73.8,75.4,73.3,74.6,125605
2001-05-08,74.05,75.05,74,74.05,108629
2001-05-09,73.4,73.75,72,72,99052
2001-05-10,72.55,73.35,72.05,72.8,90739
2001-05-11,72.5,73.35,72.15,73.35,81287
2001-05-14,73.7,73.8,72.45,72.95,77680
2001-05-15,72.95,73.15,72.35,72.35,69668
2001-05-16,72.2,73.35,70.95,71,117222
2001-05-17,73.1,75,73.1,75,112613
2001-05-18,74.3,75.3,74,75.15,110380
2001-05-21,75.9,77.9,75.85,77.6,110531
2001-05-22,78.9,79.1,77.3,77.7,147588
2001-05-23,77.7,78.4,77.3,78,112983
2001-05-24,76.85,78.2,76.6,78.1,84455
2001-05-25,78.25,79.15,77.7,78.3,151089
2001-05-28,77.8,77.8,77.05,77.15,74335
2001-05-29,76.8,79.1,76.75,79,113837
2001-05-30,78,78.75,77.2,78.3,114992
2001-05-31,76.5,77.05,75.7,76.05,102056
2001-06-01,76.5,76.6,74.85,75.25,131994
2001-06-04,75.9,76.3,75.05,75.9,92161
2001-06-05,76.5,76.5,74.15,74.3,140733
2001-06-07,74.8,74.85,73.9,74.4,103535
2001-06-08,75.8,77.7,75.6,77.3,109694
2001-06-11,76,76.55,75,75.1,119434
2001-06-12,75.1,75.75,74.6,75.3,128760
2001-06-13,75.7,76.05,75,75.8,93822
2001-06-14,75.4,77.2,75.25,76.8,111574
2001-06-15,74.9,77,74.3,76.5,108143
2001-06-18,75.8,76.5,74.5,75.2,114088
2001-06-19,75.25,76.1,74.6,75.15,121696
2001-06-20,74,74.4,73.2,73.55,95930
2001-06-21,73.85,73.95,72.7,73.25,110226
2001-06-22,73.35,74.35,73.15,73.75,105835
2001-06-25,73.05,74.3,72.95,73.6,96882
2001-06-26,73.2,73.45,72.25,72.5,96689
2001-06-27,72.85,72.95,71.75,72.35,112395
2001-06-28,72.65,72.9,71.6,71.7,110887
2001-06-29,73.2,73.35,72.6,73,78264
2001-07-02,73.1,73.65,72.95,73.15,77764
2001-07-03,73.45,73.6,73.05,73.1,59863
2001-07-04,73.1,74,72.25,74,103501
2001-07-05,73.8,74.1,73.1,73.2,103059
2001-07-06,71.95,72.05,71.2,71.25,90401
2001-07-09,70,70.05,68.85,69.5,115963
2001-07-10,69.95,69.95,68.8,69.15,99506
2001-07-11,68.05,69.1,67.45,68.2,138537
2001-07-12,69.5,69.95,69.1,69.7,112770
2001-07-13,70.85,70.9,67.2,67.6,163109
2001-07-16,68.1,68.55,67.05,67.9,112449
2001-07-18,67.6,68.05,66.3,66.55,106033
2001-07-19,66.25,67.55,66,67.3,134665
2001-07-20,66.2,66.8,65.8,66.3,124899
2001-07-23,66.5,66.65,64.7,65.1,127260
2001-07-24,64.85,65.45,63.9,65.05,138265
2001-07-25,64.55,65.55,63.95,65.15,134130
2001-07-26,65.45,65.75,65.1,65.3,101212
2001-07-27,66.3,67.1,66.05,66.75,100342
2001-07-30,66.4,66.7,65.55,65.75,100673
2001-07-31,66,66.95,65.75,66.75,96677
2001-08-01,66.35,69.6,66.3,69.4,175292
2001-08-02,69.55,70.6,68.7,70,149952
2001-08-03,70.4,70.55,69.45,69.7,130391
2001-08-06,69.7,71,69.4,70.25,106151
2001-08-07,69.4,70.15,69.15,70,115490
2001-08-08,69.9,70,69.05,69.85,96881
2001-08-09,68.5,68.75,67.45,67.45,90294
2001-08-10,67.8,68.6,67.75,68.2,93391
2001-08-13,68.35,69.05,67.4,69,100731
2001-08-14,69.3,71.2,69.25,71,113890
2001-08-16,70,71.75,69.7,71.2,132716
2001-08-17,71.45,71.95,70.65,71.5,127980
2001-08-20,69.7,70.35,69.3,69.4,114618
2001-08-21,69.75,70.2,68.95,69.8,125173
2001-08-22,68.6,70.7,68.55,70.7,150609
2001-08-23,71.15,71.3,69.9,70.2,130719
2001-08-24,70.65,70.7,69.4,70.35,118162
2001-08-27,71.5,72.45,71,71,130851
2001-08-28,71,71.35,70.5,70.85,114507
2001-08-29,69.8,70.25,69.45,69.5,108363
2001-08-30,68.4,69.45,68.35,69.2,86678
2001-08-31,68,68.35,66.85,67.25,117059
2001-09-03,67.4,67.55,66.55,66.95,82948
2001-09-04,67,69.55,66.6,69.55,138704
2001-09-05,68.6,68.65,67.35,67.9,116653
2001-09-06,68.2,69.1,67.75,68.15,148252
2001-09-07,66.95,68.4,66.8,68,118330
2001-09-10,67,67.5,66.65,67.2,108383
2001-09-11,67.5,67.7,66.15,66.75,128701
2001-09-12,61.95,62.25,60.1,60.1,105165
2001-09-13,61,61.3,59.8,60.7,185719
2001-09-14,60.3,60.7,55.5,59.15,194247
2001-09-17,58,58.5,57.55,57.8,145471
2001-09-18,59.5,59.85,59.05,59.2,145660
2001-09-19,59.2,60.35,59.05,59.85,151074
2001-09-20,58.9,59.05,57.9,58.6,144742
2001-09-21,56.9,57.8,56.7,57.8,148545
2001-09-24,57.35,59.05,57.35,58.7,134821
2001-09-25,60,60.1,57.25,57.4,196585
2001-09-26,57.85,58.1,57.2,57.35,145268
2001-09-27,56.6,57.6,56.4,57.35,132476
2001-09-28,57.65,58.55,57.4,58.25,141719
2001-10-04,60.5,60.7,59.85,60.6,122563
2001-10-05,60.5,60.65,60.05,60.5,90559
2001-10-08,60.5,60.7,59.8,59.8,94221
2001-10-09,60.55,62,60.45,61.4,152187
2001-10-10,60.85,61.35,60.5,60.95,114483
2001-10-11,62.4,63.25,62.3,62.7,117311
2001-10-12,64.15,64.45,61.9,62.8,149843
2001-10-15,62.75,63,62.05,62.3,111159
2001-10-16,62.55,63.65,62.4,63.5,121590
2001-10-17,63.9,64.25,63.3,63.85,124916
2001-10-18,62.95,63.6,62.8,63.25,107257
2001-10-19,63.1,64.65,62.95,64.4,149367
2001-10-22,64.4,64.6,63.45,64.15,107216
2001-10-23,64.95,65.55,64.4,64.6,122440
2001-10-24,64.5,66.1,64.45,65.75,127156
2001-10-25,65.75,66.25,65.4,65.9,128635
2001-10-26,66.8,66.8,65.3,66,136488
2001-10-29,66.2,66.9,65.85,66.1,133035
2001-10-30,65.1,65.35,64.8,64.95,95221
2001-10-31,64.75,65.55,64.6,65.4,84821
2001-11-01,65.4,66.5,65.05,66.35,110882
2001-11-02,66.85,67.95,66.8,67.4,144500
2001-11-05,68,69.45,67.55,69.45,133886
2001-11-06,69.9,70.5,69.6,69.7,119397
2001-11-07,69.7,70.05,68.85,69.2,120891
2001-11-08,69.5,71.5,69.45,71.1,155732
2001-11-09,71.1,71.75,70.3,71.4,148578
2001-11-12,72.1,72.6,71.25,72.6,124596
2001-11-13,72.4,73.35,71.45,72.3,150770
2001-11-14,73.35,75.35,73.2,75,179703
2001-11-15,74.5,76.15,74.45,75.8,197829
2001-11-16,75.6,76.5,75,76.1,154036
2001-11-19,76.4,78.85,76.05,78.65,174564
2001-11-20,78.6,79.45,76.45,76.85,207047
2001-11-21,76.45,77.6,75.9,77,182939
2001-11-22,77,78.3,75.95,78.3,161437
2001-11-23,78.6,81.25,78.2,81,180659
2001-11-26,82,84.8,81.7,84.8,213612
2001-11-27,84.6,85.55,82.9,84.15,264088
2001-11-28,83.5,83.6,78.25,78.7,197528
2001-11-29,78.6,80.05,76.8,78.6,249904
2001-11-30,80.05,81,79.55,79.85,168619
2001-12-03,79.85,81.6,78.1,80.9,178573
2001-12-04,80.6,81.75,79.7,81,195303
2001-12-05,83.1,87.9,82.75,86.6,245746
2001-12-06,87.95,90.2,85.25,86.2,265309
2001-12-07,86.2,89.65,85.5,89.2,195285
2001-12-10,88.1,88.7,83.05,83.4,210034
2001-12-11,82.7,84.25,81.9,83.85,215427
2001-12-12,83,85.8,81.85,85.8,209365
2001-12-13,84.5,85.65,82.9,83.55,204608
2001-12-14,82.75,83.9,81,81,204567
2001-12-17,80.5,81,79.3,79.6,189294
2001-12-18,80.6,82,78.5,79,188574
2001-12-19,79.8,80.9,79.4,80.2,186840
2001-12-20,80.2,82.85,79.05,81.7,188974
2001-12-21,80,80.4,78.5,78.5,169256
2001-12-24,79.4,80.8,78.5,79.4,133804
2001-12-26,79.5,80.5,79.3,79.9,114251
2001-12-27,80.8,84.45,79.8,83.7,189695
2001-12-28,85.1,87.6,84.75,86.7,146139
2002-01-02,86.7,91.7,85.85,91.7,146541
2002-01-03,91.7,92.85,90.9,91.7,171296
2002-01-04,94.7,95.1,93.2,94.2,164859
2002-01-07,94.2,95.55,92.2,94.9,166015
2002-01-08,93.8,94.5,91.8,91.8,146638
2002-01-09,91.85,94.7,91.25,94.05,166239
2002-01-10,93.45,94.3,91.75,92.55,155412
2002-01-11,91.85,93.2,89.5,90.8,178817
2002-01-14,90.1,93.15,89.9,92.7,150942
2002-01-15,91.3,91.4,88.6,89.4,154851
2002-01-16,89.4,90.15,88.4,88.65,161158
2002-01-17,87.75,89.55,87.25,89,153798
2002-01-18,88.15,89.75,87.65,88.4,147864
2002-01-21,88.1,89.7,87.5,89.7,130077
2002-01-22,90,91.2,89.45,90.25,123586
2002-01-23,88.9,93.2,88.8,93,171780
2002-01-24,93.45,95.65,93.25,95.35,188824
2002-01-25,96,98.65,95.65,97.4,160256
2002-01-28,98,98.6,96.7,97.7,123845
2002-01-29,97.65,98.1,96,96,146144
2002-01-30,94.2,94.35,92.75,93.35,120963
2002-01-31,94.2,94.65,92.05,92.7,134562
2002-02-01,93.8,94.8,91.55,92.05,153229
2002-02-04,92.05,92.8,90.35,90.6,131536
2002-02-05,88.9,92.05,88.85,91.95,182881
2002-02-06,91.1,92.75,91.1,92.2,146311
2002-02-07,91,93.1,89.1,89.25,139771
2002-02-08,89.6,91.9,89.2,91.6,153712
2002-02-14,95,99.5,94.9,98.25,130257
2002-02-15,97.9,99.2,97.4,98.1,134495
2002-02-18,98.15,99.55,97.65,98.85,128341
2002-02-19,99.05,99.65,97,97.55,144814
2002-02-20,96.7,97.55,95.8,97.55,114096
2002-02-21,98.5,99,96.2,98.95,134342
2002-02-22,97.5,99.3,96.4,99.1,150411
2002-02-25,100.2,100.85,98.15,99.5,128584
2002-02-26,101.9,102,99.4,100.45,139841
2002-02-27,100.45,103.4,100.15,103,166283
2002-02-28,102.5,103.7,102.05,102.85,152460
2002-03-04,106,106.45,104,104.5,112945
2002-03-05,105.7,106,104.45,105.25,140348
2002-03-06,104.85,106.85,104.75,105.35,135203
2002-03-07,106.05,106.5,103.05,103.7,139786
2002-03-08,104,104.3,101.75,103.25,138820
2002-03-11,103.65,103.85,101.9,103.1,122193
2002-03-12,103.1,105.75,102.7,105.1,118595
2002-03-13,104.9,106.85,104.5,105.55,126432
2002-03-14,105.45,106,102.9,105.9,123004
2002-03-15,105.5,108.3,105,107.6,141808
2002-03-18,108.6,109.5,107.15,107.95,133031
2002-03-19,107.9,111.15,107.75,110.75,152285
2002-03-20,110.95,112.7,109.5,110.5,164156
2002-03-21,109.5,111,109.05,110.5,139946
2002-03-22,111.4,113.95,109.8,111.6,148700
2002-03-25,112.1,112.85,109.4,109.5,115406
2002-03-26,108.6,110.65,108.6,110.25,120184
2002-03-27,110.45,113.9,110.3,113.9,117070
2002-03-28,114.2,115,111.6,112.85,131363
2002-03-29,113.05,114.1,112.05,112.3,117526
2002-04-01,112.55,112.65,108.95,109.1,113680
2002-04-02,109.7,114.05,108.9,114.05,139606
2002-04-03,112.9,116,112.35,115.55,165667
2002-04-04,114.5,115.7,113.45,115.3,128367
2002-04-08,115.5,116.3,111.95,112,150015
2002-04-09,112.6,113,110.55,111.25,137323
2002-04-10,110,110.45,106.75,107.2,147638
2002-04-11,107.8,109.6,106.5,108.1,143111
2002-04-12,106.95,110,106.8,109.8,145603
2002-04-15,110,113,109.6,112.1,111129
2002-04-16,112.05,113.8,111.8,113.1,121243
2002-04-17,115,118,115,117.3,120857
2002-04-18,116.8,119,116.55,118.2,104429
2002-04-19,117.5,118.7,115.75,117,129769
2002-04-22,117.6,119.4,114.95,116.5,135584
2002-04-23,115.7,117.55,114.55,117.45,127156
2002-04-24,117.1,117.4,114.9,116,112674
2002-04-25,114.5,114.65,110.65,111,126732
2002-04-26,111,111.45,109.3,109.7,131032
2002-04-29,107.2,109.35,105.2,106.2,142922
2002-04-30,106.5,107.45,104.8,106.55,145181
2002-05-02,107.55,108.6,106.6,107.95,100417
2002-05-03,106.7,108.6,104.9,106.95,150101
2002-05-06,105.1,106,103.6,103.9,130360
2002-05-07,102.5,104.25,101.95,104.1,153268
2002-05-08,105.55,107.2,105.35,106.7,122132
2002-05-09,110,110.3,105.9,106.25,166241
2002-05-10,106,106.2,101.7,102.75,131032
2002-05-13,101.95,103.95,100.8,102.75,140596
2002-05-14,104.3,105.65,104.05,105.5,169196
2002-05-15,107.9,109.7,107.5,109.1,115959
2002-05-16,108.8,109.55,108.35,108.45,107001
2002-05-17,110.3,111.4,109.5,111.1,138400
2002-05-20,110.4,110.85,108.4,108.4,144943
2002-05-21,107.75,108.95,104.45,105,153929
2002-05-22,104.5,109.3,104.25,109.3,180990
2002-05-23,108.6,109.15,105.8,106.2,203603
2002-05-24,107.5,108.9,107.35,108.75,141810
2002-05-27,107.75,109.15,105.4,106.6,141712
2002-05-28,106.65,107.9,105.65,107.45,163974
2002-05-29,106,106.4,103.55,105.2,163060
2002-05-30,104.65,105.45,102.8,103,147615
2002-05-31,103.55,104.25,100.2,100.3,158339
2002-06-03,100.2,102.45,99.4,102.2,158668
2002-06-04,99.6,102.25,99.4,101.1,139344
2002-06-05,102.6,103.55,101.8,102.55,137460
2002-06-07,100,100.9,99.05,99.8,118197
2002-06-10,101.15,103,101.1,101.9,110104
2002-06-11,101.8,102.6,100.8,102,125898
2002-06-12,101.2,102.9,101.1,102.45,100988
2002-06-14,103.3,104.9,103.1,103.7,113715
2002-06-17,104.1,104.4,101.5,101.75,139024
2002-06-18,104,104.25,101.8,102.4,133418
2002-06-19,101.4,102.6,96.7,97.45,157849
2002-06-20,97.45,98.2,96.1,97.7,148955
2002-06-21,96.8,98.95,95.15,98.3,144598
2002-06-24,97.1,97.65,94.95,96.45,141179
2002-06-25,97.45,98.5,95.05,95.05,163491
2002-06-26,92.9,92.9,88.1,88.6,189629
2002-06-27,91.25,91.6,88.9,89.95,175715
2002-06-28,91.6,94.55,91.2,93.55,172753
2002-07-02,91.25,94.65,90.9,93.95,139928
2002-07-03,92.5,95.35,92.15,95.2,159176
2002-07-04,95.8,96.75,94.75,96.55,164906
2002-07-05,96.55,101,96.4,99.6,197207
2002-07-08,101.4,101.85,98,98.95,170457
2002-07-09,99.9,101.85,98.9,101.85,165506
2002-07-10,100.45,101.45,99.55,99.9,161990
2002-07-11,97.8,98.45,96.35,96.8,155281
2002-07-12,98.3,100.3,97.75,100.2,160802
2002-07-15,99.4,101.15,98,98.3,187587
2002-07-16,98.65,100.15,96.6,97.2,214202
2002-07-18,97.2,98.6,96.9,97.3,151292
2002-07-19,95,96,93.2,94.05,157560
2002-07-22,91.15,92.6,90.3,90.4,192173
2002-07-23,89.85,93.75,89.2,93.3,194093
2002-07-24,91.3,91.5,89.5,91.2,204781
2002-07-25,94.6,94.85,91,91.55,160542
2002-07-26,91.3,91.35,85.95,86.95,170265
2002-07-29,88,88.9,86.8,88,145821
2002-07-30,91.6,91.9,90.4,90.45,143071
2002-07-31,90.8,91.35,89.2,89.2,141077
2002-08-01,89.9,90.3,87.5,88.2,156214
2002-08-02,86.3,88.25,85.55,87.65,160881
2002-08-05,86.45,86.65,83.7,84.55,141869
2002-08-06,83,84.5,82.65,83.7,185965
2002-08-07,85.5,86.2,84.35,84.55,175143
2002-08-08,85.4,85.6,84.1,85.15,147363
2002-08-09,87.2,88.35,85.75,86.4,169621
2002-08-12,86.6,87.85,86.1,86.8,172073
2002-08-13,86.75,88.65,86.2,88.5,159452
2002-08-14,87.1,89.6,86.9,88.85,158591
2002-08-16,91.35,91.75,89.65,90.6,149541
2002-08-19,91.35,91.8,89.35,90.5,168766
2002-08-20,92.8,93.4,91.8,92.75,199896
2002-08-21,92.4,94.25,92.15,93.45,192043
2002-08-22,93.9,94.9,93.45,94.3,197966
2002-08-23,94.3,95.15,92.95,93,178280
2002-08-26,92.15,93,91.95,92.35,130318
2002-08-27,92.35,92.65,90.7,91.1,147946
2002-08-28,90.55,92.1,90.3,91.2,168352
2002-08-29,90.1,90.95,89.85,90.8,158304
2002-08-30,90.7,92.7,90.4,92.65,147819
2002-09-02,93.05,94.6,92.7,94.55,160243
2002-09-03,94.35,95.05,92.85,92.9,182338
2002-09-04,91.25,91.45,89.55,90.5,175129
2002-09-05,91.3,91.5,89.55,89.55,205926
2002-09-06,89.45,90,88.25,88.95,189308
2002-09-09,89.75,89.75,86.85,87.2,192147
2002-09-10,87.75,89.7,87.65,89.6,204633
2002-09-11,90.1,91.45,89.85,91.35,207802
2002-09-12,90.9,92.9,90.75,92.9,156769
2002-09-13,91.5,91.75,89.8,89.9,160000
2002-09-16,90.4,90.5,87.65,88.3,185831
2002-09-17,89.9,91.85,88.7,91.8,228310
2002-09-18,88.85,89.05,87.1,88.1,181096
2002-09-19,88.55,89.9,87.35,87.35,214932
2002-09-23,86,86.25,84.5,84.7,165164
2002-09-24,83.7,84.9,83.35,84.2,191521
2002-09-25,83.9,84,81.7,82.8,167132
2002-09-26,84.05,84.9,82.8,83.55,204888
2002-09-27,84,84.7,82.9,82.9,184457
2002-09-30,80.45,81.45,80.25,80.6,174252
2002-10-01,80,82.35,79.95,82.35,190320
2002-10-02,84,84.15,81,81.75,182157
2002-10-04,81,82.5,80.05,81.75,208442
2002-10-07,80.5,80.75,78.2,78.2,176853
2002-10-08,79,79.95,78.25,79.95,213708
2002-10-09,79.75,79.85,77.2,77.4,215057
2002-10-10,76.95,76.95,73.3,74.05,274966
2002-10-11,75.7,75.85,71.45,73.4,220061
2002-10-14,75.45,77.4,75.2,76.6,264019
2002-10-15,77.5,79.4,76.3,78.7,311100
2002-10-16,79.7,79.95,78.45,79.4,264145
2002-10-17,79.8,81.45,78.25,80.45,308385
2002-10-18,82.5,84.65,82.35,83.6,249295
2002-10-21,83.4,83.7,81.2,81.2,244491
2002-10-22,83,83.1,79.15,79.95,280192
2002-10-23,80.3,82.6,78.65,82.4,355471
2002-10-24,83,83.6,81.25,82.25,321933
2002-10-25,81.05,83.45,80.85,81.8,250894
2002-10-28,83.55,85.75,83.3,85.55,236847
2002-10-29,85,86.2,84.45,84.95,265200
2002-10-30,84.65,84.9,81.95,82.45,242799
2002-10-31,83.5,84.55,82.05,82.5,257522
2002-11-01,81.8,82.8,81.05,81.35,229151
2002-11-04,83.5,85.1,82.95,84.75,202102
2002-11-05,84.75,85.25,83.25,83.8,275022
2002-11-06,85.05,86.55,84.85,85.8,253658
2002-11-07,85.25,87.2,84.9,85.95,268373
2002-11-08,84.2,85.2,83.7,84.8,231296
2002-11-11,84.4,84.65,82.2,82.85,215583
2002-11-12,81.1,82.95,80.85,82.4,225794
2002-11-13,82.4,82.8,81.1,82.3,228019
2002-11-14,82.3,83.25,81.45,81.45,222044
2002-11-15,83.7,85.05,83.55,84.7,182111
2002-11-18,84.9,85.85,83.75,84.05,243700
2002-11-19,83.65,85.1,83.5,84.7,192886
2002-11-20,84.2,86.7,84.1,86.7,204021
2002-11-21,88.2,89,87.45,87.95,221418
2002-11-22,89.6,89.7,87.75,88.45,205429
2002-11-25,88.5,90,88.4,89.75,178826
2002-11-26,89.6,89.9,88.35,88.8,243979
2002-11-27,88.05,90.05,88,89.6,210109
2002-11-28,91.1,92.3,90.6,90.85,231497
2002-11-29,91.5,92.3,90.4,92.3,213538
2002-12-02,92.05,92.85,91.3,92.65,203184
2002-12-03,92.65,93.7,92.3,93,175259
2002-12-04,91.8,92,90.6,91,211590
2002-12-05,91,91.8,89.95,91.6,273529
2002-12-06,90.7,91.75,90.1,91.15,243221
2002-12-09,91.25,91.7,89.35,89.45,245142
2002-12-10,88,89.45,87.95,89.15,232036
2002-12-11,89.2,89.6,88.1,88.4,181863
2002-12-12,89.3,90.45,88.8,90.15,166941
2002-12-13,88.65,89,87.5,88.2,186037
2002-12-16,87.45,87.6,85.95,86.1,193227
2002-12-17,87.5,88.4,87.45,88.4,200128
2002-12-18,87.7,89.3,86.8,88.5,256132
2002-12-20,88.5,89.6,88.05,89.2,253485
2002-12-23,89.2,89.65,86.5,86.5,194822
2002-12-24,86.5,87.2,84.8,85.1,229076
2002-12-26,84.8,85.55,83.6,83.95,266323
2002-12-27,83.5,85.05,83.35,83.85,261830
2002-12-30,83,83.1,78.15,79.5,269034
2003-01-02,80.3,80.85,79,80.45,191271
2003-01-03,82.25,83.9,82.1,83.5,197217
2003-01-06,84.1,84.7,83.2,84.6,236659
2003-01-07,85.9,86.25,82.4,82.4,316678
2003-01-08,82.8,83.9,82.25,82.6,277764
2003-01-09,81.6,81.9,79.7,80.5,248665
2003-01-10,81.8,82.05,78.4,79.25,382830
2003-01-13,79.2,82.5,78.9,82.5,247516
2003-01-14,82,83.1,81.15,82.8,282571
2003-01-15,83.5,84,81.4,82.1,286912
2003-01-16,81.1,82.6,80.35,82.3,273853
2003-01-17,81.1,82.6,80.45,80.45,234693
2003-01-20,79.2,80.6,79,80.4,223904
2003-01-21,80.2,80.5,78.65,79.8,248031
2003-01-22,79.25,80.05,77.85,79.25,264323
2003-01-23,79.25,79.95,78,79.95,290702
2003-01-24,79.6,80.25,76.8,77.15,266494
2003-01-27,75.8,76,74.2,75.05,217572
2003-01-28,74.7,76.1,74.6,75.9,202301
2003-01-29,75.85,76.1,72.85,72.9,222617
2003-01-30,74.5,74.95,73.35,74.45,223236
2003-02-03,74.25,76.15,73.35,75.15,231119
2003-02-04,75.25,76,74.7,75.2,275575
2003-02-05,74.7,76.5,74.45,75.5,223674
2003-02-06,75.5,75.8,73.4,73.9,229401
2003-02-07,73.95,73.95,71.15,72.45,272492
2003-02-10,71.95,73,71.7,72.5,239688
2003-02-11,73.15,73.8,69.8,72.25,363194
2003-02-12,71.9,73.6,71.75,73.4,238909
2003-02-13,73.5,73.85,71.3,71.3,291663
2003-02-14,71.4,72.55,70.7,72.35,282368
2003-02-17,74.4,76.2,74,76,212310
2003-02-18,76,76.6,74.7,76.5,300257
2003-02-19,77.55,78.1,75.6,75.95,301036
2003-02-20,76,76.75,75.5,76.55,253522
2003-02-21,76.35,76.5,75.2,76.2,224937
2003-02-24,77,78.75,76.95,77.95,211559
2003-02-25,76.4,76.6,74.6,74.6,285001
2003-02-26,75.1,75.7,74.4,74.8,250052
2003-02-27,73.4,73.95,72.55,73.5,244275
2003-02-28,74.05,74.25,72.1,72.55,236893
2003-03-03,73.05,74.7,72.95,74.45,194803
2003-03-04,73.2,73.45,72.25,72.9,222478
2003-03-05,71.7,71.75,70.15,70.6,194195
2003-03-06,71,71.15,69.55,70.3,322905
2003-03-07,69.3,70.35,68.7,68.7,331727
2003-03-10,69.2,69.65,68.5,69.3,243201
2003-03-11,67.3,68.45,67.25,67.7,261201
2003-03-12,67.7,68.05,66.8,67.6,243462
2003-03-13,67.3,67.65,65.2,65.85,238646
2003-03-14,69.7,69.7,67.8,69,263205
2003-03-17,68.4,68.4,65.2,65.5,304408
2003-03-18,68.5,68.85,67,68.5,342365
2003-03-19,68.1,69.65,67.95,69.3,320245
2003-03-20,70.65,72.4,69.7,72.2,434955
2003-03-21,72,73.45,71.75,73.45,248868
2003-03-24,73.4,73.5,72.05,72.05,278397
2003-03-25,70,71.05,69.95,70.7,265993
2003-03-26,71.4,71.95,69.95,70.35,242956
2003-03-27,69.9,70.1,69.2,69.6,251347
2003-03-28,70,71.1,68.9,71.1,257534
2003-03-31,69.7,69.85,67.65,67.95,267680
2003-04-01,67,68.2,66.35,67.5,304564
2003-04-02,68.1,69.2,67.2,69.1,341944
2003-04-03,70.9,70.9,68.85,69.1,362136
2003-04-04,68.3,71.1,67.85,70.6,371406
2003-04-07,71.9,75.25,71.65,74.95,324526
2003-04-08,73.5,75.75,72.9,74.9,502131
2003-04-09,74,74.2,72.45,72.95,307115
2003-04-10,72.5,73.85,72.25,73.1,279191
2003-04-11,73.15,76.4,72.8,74.75,388234
2003-04-14,75.2,77.35,74.9,76.2,349679
2003-04-15,77.7,78,76.45,77.5,303644
2003-04-16,78.8,80.1,78.55,79.2,271052
2003-04-17,78.1,79.25,78,78.35,248258
2003-04-18,79.5,80.35,78.9,80.35,285321
2003-04-21,79.95,80.35,78.65,79.3,291495
2003-04-22,78.3,78.55,76.5,76.65,262512
2003-04-23,77.45,78.15,76.15,76.5,283864
2003-04-24,76.5,76.9,74.45,74.8,313183
2003-04-25,73.5,73.7,71.4,72.05,301419
2003-04-28,71.15,73,70.9,72.35,318454
2003-04-29,73.9,76.85,73.7,76.85,305400
2003-04-30,76.05,77.35,75.9,76.6,355407
2003-05-02,77.05,77.2,74.3,76.45,395545
2003-05-06,77.2,78.15,76.85,77.45,220103
2003-05-07,78,79.35,77.55,79.3,291105
2003-05-09,78.3,79.35,77.75,79.3,296107
2003-05-12,80.8,81.9,80.35,80.35,278191
2003-05-13,80.75,81.3,77.6,77.6,370436
2003-05-14,77.6,78.8,77.05,77.65,323920
2003-05-15,77.85,79.3,77.1,79.15,294932
2003-05-16,78.7,79.35,77.2,77.7,341446
2003-05-19,76.6,76.65,75.15,75.25,230949
2003-05-20,73.95,76.35,73.9,76,290613
2003-05-21,75.8,76.6,75.45,76,282912
2003-05-22,75.5,77.3,74.6,75.5,332044
2003-05-23,76.5,77.85,76.2,77.6,296280
2003-05-26,77.6,79.1,77.2,78.35,267392
2003-05-27,78.8,78.9,77.3,78.4,252218
2003-05-28,80.1,80.45,79.2,79.7,224515
2003-05-29,79.4,81.25,79.3,80.4,278190
2003-05-30,80.75,81.1,79.7,80.65,292397
2003-06-02,82,83,81.9,82.35,182360
2003-06-03,81.5,81.95,80.5,80.9,234926
2003-06-04,81.5,81.8,80.45,81.35,249412
2003-06-05,82.5,82.6,81.6,81.8,190960
2003-06-09,81.5,83.15,81.25,82.9,200476
2003-06-10,82.3,83.4,82.05,82.8,167343
2003-06-11,83,83.95,82.7,82.9,191263
2003-06-12,83.95,84.5,83.2,84.2,157597
2003-06-13,84.5,85.8,83.65,85.4,217863
2003-06-16,84.6,84.85,83.5,83.8,172940
2003-06-17,85.85,86.6,85.6,85.8,174957
2003-06-18,85.5,87.05,85.5,86.3,221327
2003-06-19,86.9,88.4,86.75,88.35,196086
2003-06-20,87.55,88.3,87.5,87.7,195174
2003-06-23,87.7,87.75,86.2,86.5,219020
2003-06-24,85.3,85.35,84.4,85.2,203407
2003-06-25,85.2,86.6,85.15,86.4,185767
2003-06-26,85.75,87.2,85.45,86.65,185869
2003-06-27,87.4,88.25,86.8,87.3,249749
2003-06-30,86.75,86.75,85.5,85.85,221491
2003-07-01,85.1,86.9,84.8,86.9,217291
2003-07-02,87.7,88.45,87.45,88,197976
2003-07-03,89.5,89.95,87.9,88.55,232686
2003-07-04,88.1,89.3,87.95,89.2,224016
2003-07-07,90,90.7,89.55,90.35,216213
2003-07-08,91.6,91.75,90.7,90.95,247796
2003-07-09,91.1,91.3,90.45,90.8,196259
2003-07-10,90.2,91.45,90.05,90.05,255728
2003-07-11,89.2,90.5,88.85,90.3,193546
2003-07-14,90.95,92.75,90.65,92.45,206185
2003-07-15,92.5,93.05,91.55,91.6,272908
2003-07-16,92.6,92.9,91.35,92.3,284117
2003-07-18,90,90.95,89.7,89.75,202093
2003-07-21,90.1,90.35,89.05,89.45,239003
2003-07-22,89.05,90.3,89,90.25,224964
2003-07-23,90.5,90.6,89.25,89.45,233540
2003-07-24,89.1,90.75,88.8,90.4,168861
2003-07-25,89.75,90.65,89.45,90.5,169461
2003-07-28,92,92.65,91.85,92.6,169415
2003-07-29,92.4,93.3,92.05,93.3,192511
2003-07-30,93.1,93.25,92,92.2,195191
2003-07-31,92.3,92.65,91.6,92.4,193653
2003-08-01,92.6,94.15,92.4,93.7,186218
2003-08-04,93,93.4,92.55,92.7,172377
2003-08-05,93.45,93.75,92.85,93.4,179991
2003-08-06,92,92,91,91.05,205465
2003-08-07,91.1,91.5,90.5,91.3,186549
2003-08-08,91.2,91.65,90.3,90.3,189003
2003-08-11,89.8,90.7,89.1,90.5,189051
2003-08-12,90.95,91.15,90.05,90.25,234239
2003-08-13,90.85,91.85,90.65,91.6,138869
2003-08-14,91.75,93,91.6,92.8,145792
2003-08-18,93.75,94.7,93.5,94.25,179460
2003-08-19,95.9,95.95,95.05,95.5,187912
2003-08-20,95.65,96.15,95.05,95.05,162492
2003-08-21,95.7,97.5,95.65,97.45,185607
2003-08-22,97.5,97.95,97,97.45,185215
2003-08-25,97.4,98.25,97.15,97.65,220546
2003-08-26,97.2,97.45,96.55,97.1,209944
2003-08-27,97.7,98.4,97.45,97.6,189386
2003-08-28,98.35,98.6,96.5,96.95,216449
2003-08-29,97.4,97.8,96.2,97.6,235680
2003-09-01,98.15,98.5,97.6,98.3,175406
2003-09-02,98.7,98.95,98.2,98.7,159390
2003-09-03,99,99.3,98.2,98.35,217015
2003-09-04,98.5,99.05,97.95,97.95,167239
2003-09-05,98.5,98.9,97.75,98.1,191202
2003-09-08,97.55,98,97.4,97.75,121496
2003-09-09,98.3,100.15,98.25,99,159296
2003-09-15,98.85,99.4,97.3,97.3,169688
2003-09-16,97,98.85,96.95,98.85,186998
2003-09-17,99.8,99.9,98.85,99.3,170355
2003-09-18,99.6,99.65,97.85,98.1,205812
2003-09-19,98.8,99.25,96.15,96.3,260278
2003-09-22,95.6,95.75,92.15,92.35,291337
2003-09-23,92.3,93,90.8,92.7,352264
2003-09-24,93.05,93.6,92.2,93.25,320530
2003-09-25,91.25,92.05,89.95,91.7,332616
2003-09-26,90.5,91.7,89.5,89.5,350619
2003-09-29,89.5,90.15,88.55,89.45,298589
2003-09-30,90.15,91.3,89.65,89.7,273790
2003-10-01,88.5,91,88.5,90.95,346426
2003-10-02,92.5,92.85,91.15,92.3,317939
2003-10-06,93.1,93.75,92.65,93.1,272437
2003-10-07,93.45,93.85,93.1,93.85,212541
2003-10-08,94.25,94.4,92.65,92.65,279798
2003-10-09,93.05,95.1,93.05,94.9,337266
2003-10-10,94.5,98.7,94.5,97.9,288077
2003-10-13,98.05,99.25,96.9,98.4,328826
2003-10-14,99,100.4,98.9,99.5,316890
2003-10-15,100,100.4,98.7,99.3,293381
2003-10-16,98.5,101.4,98.25,101.4,307566
2003-10-17,101.15,102.2,99.95,100.2,314151
2003-10-20,99.5,101.55,99.5,101.2,257067
2003-10-21,101.8,102.4,100.55,101.8,286350
2003-10-22,101.8,102.15,100.65,101.3,286758
2003-10-23,99.3,99.8,97.35,98.2,269534
2003-10-24,97.25,98.7,96.4,97.75,306513
2003-10-27,98.05,99,97.55,98.7,220623
2003-10-28,98.9,102.1,98.7,101.25,270530
2003-10-29,102.75,103.7,101.65,101.95,312857
2003-10-30,102.25,103.05,101.65,102.85,246088
2003-10-31,102.8,103.2,100.95,101.7,302725
2003-11-03,101.75,103.75,101.35,103.35,195707
2003-11-04,104.6,104.65,103.15,104.05,253324
2003-11-05,104,105.4,103.4,105.3,237153
2003-11-06,105.5,105.95,102.75,102.85,267250
2003-11-07,103.85,104.9,102.8,104.7,301656
2003-11-10,104.05,104.4,102.35,103.3,258646
2003-11-11,102.45,102.85,101.55,102.45,270588
2003-11-12,102.45,104,102.3,103.6,242152
2003-11-13,105,106.2,104.85,106,180735
2003-11-14,105.7,106.95,105.45,106,251674
2003-11-17,105,105.05,102.8,103.2,220315
2003-11-18,103.2,104.5,102.5,104.45,253712
2003-11-19,102.5,102.6,99.95,100.3,257056
2003-11-20,101,101.2,99.3,99.65,282992
2003-11-21,99.1,101.3,98.9,99.9,260226
2003-11-24,99.5,100,97.8,98.35,233772
2003-11-25,100,100.35,99.05,100.1,215417
2003-11-26,100.2,102.2,100.05,101.85,198378
2003-11-27,102,102.3,101.05,101.85,179877
2003-11-28,102.5,104.1,102.05,103.65,181962
2003-12-01,103.6,106,102.95,105.5,221860
2003-12-02,105.95,106,104.85,105.1,195569
2003-12-03,104.9,106.3,104.15,104.8,235047
2003-12-04,104.3,105.25,103.85,104.3,173900
2003-12-05,103.5,103.85,101.75,101.75,203519
2003-12-08,101,102.35,100.2,101.1,255213
2003-12-09,101.8,102.5,101.25,101.85,206965
2003-12-10,99.65,102.9,99.6,102.6,258295
2003-12-11,102.9,104.3,102.5,103.1,236972
2003-12-12,103.45,104.1,102.4,103.7,201637
2003-12-15,106.1,106.35,104.9,105.6,177754
2003-12-16,103.75,104.9,103.2,103.6,193514
2003-12-17,104.45,104.55,102,102.3,213816
2003-12-18,102.75,103.7,101.95,103.7,197562
2003-12-19,104.7,105.05,103.7,104.1,197313
2003-12-22,103.8,104.7,102.8,102.8,202795
2003-12-23,103.6,104.45,102.9,103.2,204804
2003-12-24,104,104.1,101.5,101.5,208911
2003-12-26,102,102.2,100.9,101.3,142799
2003-12-29,101.8,103.85,101.5,103.85,156809
2003-12-30,105,106.4,104.5,106.3,154883
2004-01-02,106.85,107.95,106.5,107.35,138507
2004-01-05,106.85,108.1,106.75,107.65,217829
2004-01-06,108.5,108.6,107.1,107.6,219164
2004-01-07,108,108.95,107.9,108.25,178896
2004-01-08,108.75,110,108.25,108.5,195197
2004-01-09,109.75,111.6,109.6,110.65,194288
2004-01-12,110.65,112.25,110.25,111.45,185740
2004-01-13,112,112.1,110.65,111.7,201359
2004-01-14,111.15,112.45,110.75,111.95,203733
2004-01-15,111.5,111.8,110.35,110.85,215079
2004-01-16,112.15,112.35,110.8,111.55,180518
2004-01-19,112.3,112.95,111.8,112.3,182108
2004-01-20,112.35,113.2,111.95,112.6,177466
2004-01-26,113.1,114.25,112.85,113.75,169715
2004-01-27,114.25,114.25,113.1,113.35,158602
2004-01-28,113,113.95,112.75,112.8,160917
2004-01-29,111.8,112.1,111.25,112,176845
2004-01-30,112,112.65,110.85,111.2,179172
2004-02-02,111.4,111.9,111.05,111.8,139405
2004-02-03,111.4,111.45,109.6,109.95,198194
2004-02-04,109.6,110.25,109.2,109.6,173389
2004-02-05,109.3,110.25,109.2,110,172568
2004-02-06,109.9,111.75,109.75,111.7,184219
2004-02-09,112.65,113.7,112.5,113.45,162061
2004-02-10,113.65,114.2,113.2,113.85,184970
2004-02-11,114.1,115.5,114,115.1,194588
2004-02-12,115.95,116.15,114.8,115.25,214215
2004-02-13,115.15,116.3,114.35,116.3,188870
2004-02-16,115.6,116.5,115.2,115.85,169929
2004-02-17,116,116.95,115.75,116.2,180981
2004-02-18,116.9,116.95,115.1,115.35,185018
2004-02-19,115.75,116.3,114.95,115.95,169453
2004-02-20,115.05,115.6,114.6,114.9,183561
2004-02-23,115,115.75,114,115.5,191018
2004-02-24,114.55,115.3,113.6,113.75,212093
2004-02-25,113.75,114.35,113.45,114.05,157012
2004-02-26,114.45,114.65,113.2,113.7,162100
2004-02-27,113.7,116.6,113.25,116.6,176084
2004-03-02,117.45,118.35,117.4,118.2,176537
2004-03-03,118,118.45,117.5,117.5,144110
2004-03-04,117.85,119.7,117.8,119.2,186628
2004-03-05,119.3,119.6,118.85,119.3,165407
2004-03-08,119.5,119.85,118,118.1,190216
2004-03-09,117.1,117.45,116.7,117.2,160707
2004-03-10,116.5,116.7,114.45,114.75,240634
2004-03-11,113.9,114.9,113.35,113.65,263383
2004-03-12,114,114.3,108.65,111.75,358449
2004-03-15,112.75,113.2,111.9,112.7,177886
2004-03-16,111.5,112.55,110.6,112.55,198365
2004-03-17,112.9,115.4,112.85,115.35,199326
2004-03-18,115.95,116,114.6,115.35,217562
2004-03-19,115.6,116.85,114.7,116.8,184535
2004-03-22,115.95,116.4,113.5,113.5,207935
2004-03-23,112.4,114.9,111.9,113.95,233784
2004-03-24,113.45,114.45,112.75,113.45,216559
2004-03-25,114,114.9,112.2,112.6,243228
2004-03-26,114.5,115.7,114,114.7,188115
2004-03-29,115.1,116.45,114.8,115.65,147205
2004-03-30,116.2,116.35,115.25,116,153507
2004-03-31,117.15,117.3,114.85,116.05,223054
2004-04-01,116.5,117,115.8,116.6,168590
2004-04-02,117.1,118.05,116.8,117.4,167618
2004-04-06,119.45,120.3,119,120,150349
2004-04-07,120,121.4,119.8,120.5,152162
2004-04-08,121,121.75,120.35,121.2,148292
2004-04-09,120.6,120.65,119.2,119.6,168949
2004-04-12,119.7,122.85,119.6,121.9,196479
2004-04-13,122.35,122.7,121.2,121.65,165244
2004-04-14,120.2,121.65,119.7,120.4,181874
2004-04-16,119,119.9,118.1,118.1,208599
2004-04-19,118.6,118.95,117.2,118.95,186777
2004-04-20,119.7,121.3,118.85,121.3,189036
2004-04-21,119.8,122.7,119.75,121.85,206236
2004-04-22,121.85,122.65,120.75,121.35,196033
2004-04-23,122.95,123.25,121.65,122.6,193892
2004-04-26,122.6,122.6,120.5,120.5,173772
2004-04-27,120.5,120.95,119.8,120.05,167241
2004-04-28,120.2,120.35,117.7,117.75,191029
2004-04-29,116.2,117.25,114.2,114.65,252657
2004-04-30,113.4,114.25,111.45,112.5,278427
2004-05-03,112.95,113.5,112.1,113.3,177413
2004-05-04,113.75,114.55,112.9,112.95,208854
2004-05-06,112.45,112.8,109.15,109.25,245543
2004-05-07,109.3,110.4,106.9,109.05,349222
2004-05-10,108.05,108.55,99.9,102.4,392141
2004-05-11,102.55,104.6,101.15,102.6,398533
2004-05-12,104,106.75,103.75,106.1,323695
2004-05-13,105.95,106,101.1,101.25,316713
2004-05-14,102.45,103.5,96.5,97.9,329442
2004-05-17,97.9,99.65,93.3,93.5,349906
2004-05-18,93.4,97,92.6,95.85,336871
2004-05-19,97,102.05,96.9,101.15,299407
2004-05-20,99.95,101.5,97.35,99.3,340288
2004-05-21,101.4,102.2,98.85,102.1,296836
2004-05-24,103,103.75,101.95,103,282758
2004-05-25,101.75,101.8,99.35,100.2,259774
2004-05-27,103.75,105.2,102.95,104.15,276121
2004-05-28,105.2,105.9,104.4,105.75,239774
2004-05-31,104.8,104.95,102,104,299932
2004-06-01,104.2,105.85,103.8,105.5,253714
2004-06-02,104.05,104.85,102.5,103.3,291382
2004-06-03,104.5,105,98.8,98.95,401130
2004-06-04,99.5,100.85,98.45,100.85,315815
2004-06-07,101.5,105.05,101.4,104.9,254035
2004-06-08,106,106.55,104.1,104.7,304773
2004-06-09,105.8,106.5,101.95,101.95,321801
2004-06-10,101.5,102.5,99.9,101.85,302334
2004-06-11,99.85,99.95,94.8,95.25,286801
2004-06-14,94.15,97.6,93.8,95.2,301477
2004-06-15,95.65,96.7,92.95,96.3,356026
2004-06-16,97.2,99.35,95.7,97.4,312528
2004-06-17,97.45,98.05,95.2,97.7,293711
2004-06-18,96.7,96.9,93.8,94.9,294474
2004-06-21,96,98.05,95.75,97.2,247408
2004-06-22,95.75,96.8,94,96.4,276952
2004-06-23,97.05,97.85,94.7,95,308552
2004-06-24,97.8,98.9,96.55,98.8,271863
2004-06-25,98.8,101.25,98.3,101.05,243617
2004-06-28,101,101.2,98.55,100.4,241754
2004-06-29,99.2,101.35,98.6,100.8,256632
2004-06-30,101.55,102.35,100.65,101.8,230823
2004-07-01,101.8,103.15,100.55,100.95,260211
2004-07-02,98.45,99,97.3,97.6,223551
2004-07-05,97.35,98.15,95.8,97.65,242532
2004-07-06,97.1,99,97,98.5,243030
2004-07-07,95.95,98.5,94.75,98.1,305693
2004-07-08,97,97.9,95.3,95.7,305376
2004-07-09,95.95,97.1,95.1,96.6,223889
2004-07-12,97.1,98.15,95.45,96.6,274975
2004-07-13,97.5,97.6,95.35,96.6,272612
2004-07-14,95.9,97.1,94.45,94.65,255713
2004-07-15,94.65,95.2,92.65,94.2,279286
2004-07-16,93.7,95.65,92,95.3,308730
2004-07-19,93.95,97.1,93.6,96.5,234702
2004-07-20,95.8,96.25,94.6,94.6,263610
2004-07-21,96.8,97.9,96.55,97,197449
2004-07-22,95,96,94.2,95.5,236022
2004-07-23,95.25,95.6,93.9,94.4,199043
2004-07-26,93.4,95.3,93.25,95,190715
2004-07-27,94.75,95.6,93.45,95.4,232128
2004-07-28,96.65,96.95,95.55,96.15,201814
2004-07-29,96,96,93.9,93.9,198821
2004-07-30,95,95.9,94.65,95.05,160744
2004-08-02,94.2,94.2,92.45,93,210865
2004-08-03,93.9,94.1,93.05,93.3,179934
2004-08-04,91.95,93.55,91.55,93.25,256401
2004-08-05,94.3,96,93.35,95.6,261482
2004-08-06,94.1,95.7,93.9,95.3,227391
2004-08-09,93.6,95.9,92.85,95.55,248703
2004-08-10,95.2,96.5,94.9,96.15,253525
2004-08-11,96.7,97.65,96.15,96.6,227315
2004-08-12,97,98.85,96.7,98.2,222851
2004-08-13,98.15,99.8,97.5,99.55,221620
2004-08-16,99.1,99.7,97.9,99.15,212004
2004-08-17,100.25,100.45,97.95,98.5,220781
2004-08-18,98.95,99.55,98.25,99.05,196262
2004-08-19,100.1,101.35,100,100.75,146257
2004-08-20,100.3,101,100.25,100.55,107070
2004-08-23,101.1,102.1,99.95,100.8,182529
2004-08-24,101.5,101.55,99.9,101.2,198016
2004-08-25,101.2,102.95,100.75,102.8,178488
2004-08-26,103.3,103.9,102.7,103.15,200266
2004-08-27,103.35,103.85,102.55,103.7,188581
2004-08-30,103.65,104.05,102.65,102.65,159724
2004-08-31,102.1,103,102.05,102.85,149201
2004-09-01,102.85,104.9,102.7,104.8,164002
2004-09-02,104.8,105.8,104.4,105.8,156065
2004-09-03,105.6,105.85,104.05,105.15,180016
2004-09-06,105.25,105.8,104.55,105.6,168808
2004-09-07,105.5,105.75,104.7,105.1,198434
2004-09-08,105.1,106.15,104.3,104.65,214657
2004-09-09,104.75,105.8,103.45,105.6,257044
2004-09-10,105.5,107.5,104.05,107.15,238805
2004-09-13,107.9,109.9,107.75,109.9,207517
2004-09-14,110.2,110.8,108.9,109.55,244077
2004-09-15,109.45,110.4,109,109.5,217641
2004-09-16,108.7,111.8,108.7,110,230300
2004-09-17,110.2,111.15,109,109.65,239569
2004-09-20,109.35,111.8,109.35,111.05,212292
2004-09-21,111.05,111.55,110.4,111.15,167094
2004-09-22,111.5,111.75,107.6,107.6,226621
2004-09-23,107.4,107.8,106.35,107.35,183103
2004-09-24,107.05,108.05,106.25,107.05,198668
2004-09-30,107.05,108.55,106.95,107.7,185067
2004-10-01,107.85,109.7,107.75,109.65,190659
2004-10-04,111.35,114.45,111.2,114.4,218426
2004-10-05,114.55,114.9,113.55,114.05,208149
2004-10-06,114.2,116.2,113.6,115.25,282621
2004-10-07,115,115.45,113.6,114.6,216705
2004-10-08,113.65,115.75,113.55,114.3,257968
2004-10-11,113.35,114.5,113.05,114.05,187715
2004-10-12,113.55,113.85,110.35,110.35,296579
2004-10-13,111.3,111.9,109.75,110.1,202150
2004-10-14,109.15,109.8,107.9,108.7,252107
2004-10-15,107.4,109.45,106.75,108,260638
2004-10-18,108.35,110.05,108,109.35,239769
2004-10-19,111,111.65,109.8,110.95,235713
2004-10-20,109.85,110.25,106.4,106.4,243850
2004-10-21,107,107.55,104.65,105.65,271493
2004-10-22,106.6,107.4,105.8,106.55,187220
2004-10-25,104.75,104.8,102.8,103.6,246972
2004-10-26,104.2,105.25,103.8,104.25,186931
2004-10-27,105.5,105.55,102.95,103.7,233258
2004-10-28,107.25,107.85,105.75,107.75,254470
2004-10-29,106.7,107.9,105.85,107.5,265769
2004-11-01,107.45,108.8,107.15,108.15,205069
2004-11-02,108.55,110.3,108.35,109.6,220660
2004-11-03,109.95,111.65,109.2,111.25,266911
2004-11-04,111.2,111.45,110.3,110.5,166495
2004-11-05,112.05,112.5,111.4,111.8,148627
2004-11-08,112.5,112.6,109.1,109.15,222986
2004-11-09,109.4,110.05,108.4,108.9,207353
2004-11-10,109.6,111.3,109.3,111,192724
2004-11-11,110.6,112.35,110.5,111.7,252149
2004-11-12,113.4,114.6,112.9,113.4,190559
2004-11-15,113.75,115.8,113.35,114.1,197752
2004-11-16,114.25,114.7,113.15,113.65,200794
2004-11-17,114.1,115.45,113.95,114.9,162395
2004-11-18,114.85,115.1,113.3,113.5,196165
2004-11-19,114.1,114.5,111.65,112.05,223724
2004-11-22,111.05,111.15,108.85,110.15,216661
2004-11-23,111,111.55,109.8,111,197265
2004-11-24,111,113.15,110.45,113.05,199201
2004-11-25,112.9,113.85,112.35,112.75,224633
2004-11-26,113.6,114.5,110.2,110.8,273073
2004-11-29,111.1,112.15,110.35,111.95,229345
2004-11-30,111.35,113.5,110.5,113.2,245643
2004-12-01,113,113.7,112.35,113.4,175835
2004-12-02,115.4,115.55,113.85,114.55,194510
2004-12-03,115.4,115.65,113.35,113.7,218906
2004-12-06,112.7,113.1,111.75,111.75,180124
2004-12-07,111.75,112.75,110.85,111.3,214273
2004-12-08,110.55,112.25,110.3,112,200660
2004-12-09,112,112.45,110.05,111.45,213805
2004-12-10,108.9,109.05,105.6,105.9,192493
2004-12-13,105.95,106.8,105.35,106.1,158770
2004-12-14,106.6,107.4,105.8,106.85,221805
2004-12-15,107.8,109.8,107.4,109.6,182861
2004-12-16,109.6,111.25,109.4,110.75,183079
2004-12-17,110.55,111.5,109.45,110.85,196137
2004-12-20,110.35,111.45,109.8,111.15,185569
2004-12-21,110.95,112.05,110.3,111.55,194549
2004-12-22,112.25,112.6,111.05,111.9,183997
2004-12-23,112.45,112.5,109.9,110.1,173304
2004-12-24,110.1,111.3,109.95,111.25,146171
2004-12-27,111.45,111.7,110.2,110.95,139515
2004-12-28,110.65,111.45,110.35,111.25,136680
2004-12-29,112.1,114.35,112,114.2,161693
2004-12-30,114.2,116.05,114.15,115.9,143236
2005-01-03,116.1,116.45,115.5,115.65,122680
2005-01-04,115.3,116.4,115,115.45,169458
2005-01-05,113.9,115.3,113.55,114.9,176376
2005-01-06,114.4,115.6,113.55,113.85,215143
2005-01-07,113.95,114.3,112.45,112.8,198190
2005-01-10,113.2,113.75,112.4,113.7,145996
2005-01-11,113.5,115.25,112.9,115.25,179433
2005-01-12,115.25,115.5,114.15,114.3,196451
2005-01-13,114.35,115.55,114,115.25,205386
2005-01-14,118.3,118.3,118.3,118.3,219557
2005-01-17,118.9,120.8,118.85,120.3,142206
2005-01-18,120.3,120.95,119.8,119.8,147412
2005-01-19,120.3,120.9,119,119.5,182974
2005-01-20,118.5,119.1,118.2,118.7,150558
2005-01-21,118.6,120.15,118,120.15,186446
2005-01-24,119.7,121.2,118.65,119.95,216668
2005-01-25,119.3,119.55,118.6,119.15,178578
2005-01-26,119.55,121.4,119.4,121.2,194706
2005-01-27,121.25,121.45,120.05,120.45,154658
2005-01-28,120.65,120.75,119.3,119.85,173630
2005-01-31,120.2,121.75,120.15,121.2,139134
2005-02-01,121.1,121.3,120.05,120.25,155522
2005-02-02,120.8,120.8,119.65,120.15,175200
2005-02-03,120.05,121.15,119.95,120.55,133250
2005-02-04,120.55,122,120.45,121.2,157320
2005-02-07,122.2,123.55,122.2,122.95,155259
2005-02-11,122.4,123.05,121.3,122.55,150056
2005-02-14,123.5,125.65,123.4,124.6,155483
2005-02-15,124.9,125.5,124.45,125.25,140568
2005-02-16,125.6,126.75,124.8,126.1,178176
2005-02-17,126,126.2,125.4,125.6,105200
2005-02-18,125.4,127.55,125.05,127.35,143107
2005-02-21,128.25,128.4,127,127.6,122781
2005-02-22,127.6,127.85,126.05,126.3,155512
2005-02-23,125.25,125.8,124.95,125.45,127412
2005-02-24,125.8,128.15,125.75,127.75,154998
2005-02-25,128.5,129.55,128.2,128.9,168614
2005-02-28,129.7,130.55,129.05,130,158423
2005-03-02,130.05,130.9,129.2,130.05,162252
2005-03-03,130,131,129.3,130.8,190534
2005-03-04,130.8,131,129.9,130.55,149999
2005-03-07,131.25,132,128.75,129.75,238255
2005-03-08,130.15,130.35,128.85,128.9,182777
2005-03-09,128.5,130.65,128.1,130.65,216583
2005-03-10,130.25,130.6,129.25,129.7,187870
2005-03-11,130.5,132.55,130.05,131.9,163354
2005-03-14,131.45,132.05,131.2,131.7,121302
2005-03-15,132.1,132.35,127.9,128.25,255636
2005-03-16,128.15,129.25,127.2,128.55,209804
2005-03-17,127.3,128.1,125.7,127.55,216940
2005-03-18,127.3,128.5,127.1,127.65,173878
2005-03-21,127.6,128.6,125.95,127,228868
2005-03-22,127,128.35,126.45,127.6,206384
2005-03-23,126.6,127.55,125.25,126,223968
2005-03-24,126.1,126.55,123.8,124.7,182788
2005-03-25,125,125.8,124.55,125.7,129945
2005-03-28,126.2,127.95,126.1,127.7,134632
2005-03-29,127.6,127.6,124,124,191426
2005-03-30,123.6,124.45,122.95,124.2,171825
2005-03-31,125.5,125.85,124.7,125.55,160489
2005-04-01,125.25,127.6,124.95,127.6,145533
2005-04-04,127.1,127.95,126.7,127.55,106271
2005-04-06,127.95,128.85,126.5,128.4,188760
2005-04-07,128.8,128.95,127.95,128.45,128536
2005-04-08,129.4,129.65,128.6,128.8,147314
2005-04-11,128.4,128.4,127.35,127.95,156588
2005-04-12,127.85,128.15,127.25,127.8,118717
2005-04-13,128.5,128.55,127.25,127.5,144929
2005-04-14,126.3,126.55,124.15,124.95,204754
2005-04-15,123.95,124.05,121.4,122.45,209846
2005-04-18,120.1,121,118.8,119.5,202823
2005-04-19,120.3,120.8,119.85,120.15,131184
2005-04-20,122,122.85,119.6,120.35,212533
2005-04-21,119,121.65,117.7,120.9,224815
2005-04-22,122.8,122.95,121.05,121.5,146883
2005-04-25,120.9,122.45,119.9,121.9,202188
2005-04-26,122,122.5,121.25,121.3,131832
2005-04-27,120.45,120.5,118.55,119.1,188397
2005-04-28,119.45,120.05,117.6,117.9,212278
2005-04-29,116.9,118.1,116.5,117.8,165419
2005-05-02,118.5,118.7,117.4,118.6,156069
2005-05-03,118.6,119.25,116.8,117,182148
2005-05-04,117.8,120.15,117.6,119.7,184325
2005-05-06,120.75,121.6,120.15,121.05,112845
2005-05-09,121.1,121.15,118.75,120.1,182538
2005-05-10,120.75,121.1,120.15,120.3,154831
2005-05-11,119.5,119.7,118.05,118.55,190104
2005-05-12,118.8,119.5,118,118,150935
2005-05-13,117.95,118.9,116.55,118.25,201900
2005-05-16,118.95,120.55,118.75,119.3,173317
2005-05-17,120.8,121.35,118.45,119.65,184104
2005-05-18,120.75,121.05,119.4,119.7,174822
2005-05-19,121.75,123.4,121.55,123.05,176585
2005-05-20,123.7,123.8,122.75,123.35,143696
2005-05-23,123.4,123.7,122.25,123.1,167324
2005-05-24,123.65,123.75,122.5,122.9,118881
2005-05-25,122.9,123.65,121.35,121.45,199203
2005-05-26,121.4,122.15,121.25,122.15,101257
2005-05-27,123.15,124.95,122.65,124.35,165248
2005-05-30,124.25,124.9,124.1,124.75,96134
2005-05-31,124.75,125.4,123.8,125,159081
2005-06-01,124.55,125.4,124.35,124.9,118016
2005-06-02,125.5,126.4,125,125.3,159202
2005-06-03,125.5,125.9,124.9,125.9,138241
2005-06-07,125.5,125.7,124.45,124.65,174452
2005-06-08,124.7,125.9,124.45,125.5,179501
2005-06-09,125.1,126.4,124.85,126.3,148006
2005-06-10,127,128.85,126.9,128,187495
2005-06-13,127.95,129.25,127.65,128.4,135904
2005-06-14,128.05,128.9,127.3,127.35,126823
2005-06-15,127.4,130.25,127.15,130.25,144332
2005-06-16,130,130.35,129.5,130,108209
2005-06-17,130.25,130.45,128.9,129.85,155066
2005-06-20,129.8,129.95,128.1,128.8,119657
2005-06-21,128.5,129.25,127.7,127.95,130247
2005-06-22,127.95,130.1,127.55,129.6,141772
2005-06-23,129.65,131,129.4,130.85,111146
2005-06-24,129.7,130.4,128.4,129.35,170011
2005-06-27,128.1,128.25,126.75,127.3,137435
2005-06-28,127.4,128.3,127,127.9,139700
2005-06-29,129,130,128.25,128.9,162540
2005-06-30,128.85,130.3,128.65,129.7,144766
2005-07-01,129.2,131,128.8,130.95,144577
2005-07-04,131.15,131.7,130.8,130.9,97942
2005-07-05,131.1,131.8,130.25,130.85,117836
2005-07-06,131.25,131.6,130.55,131.1,107029
2005-07-07,130.65,132.5,130.3,131.65,130190
2005-07-08,131.65,132.4,131.35,131.45,132662
2005-07-11,133.15,134.8,132.9,134.2,135364
2005-07-12,135,135.1,134.2,134.4,123092
2005-07-13,134.45,135.8,134.25,135.6,153708
2005-07-14,136.1,137.9,135.75,137.25,172408
2005-07-15,137.7,137.8,136.75,136.75,123141
2005-07-18,137.3,138.3,136.45,137,146586
2005-07-19,137.05,139.3,137,139.3,139990
2005-07-20,138.9,140.7,138.15,139,180641
2005-07-21,140.1,140.65,138.2,139.4,174612
2005-07-22,138.1,139.45,137.7,139.25,194607
2005-07-25,139.05,141.15,138.75,141.1,152661
2005-07-26,140.75,141.5,140.25,140.75,125398
2005-07-27,140.9,142,139.8,140.9,199035
2005-07-28,141.8,142.75,141.35,142.5,146949
2005-07-29,143.1,143.6,142.05,143.15,148274
2005-08-01,143.45,144,142.75,143.7,122586
2005-08-02,143.6,144.4,143.2,144.4,98683
2005-08-03,144.75,145.8,144.15,144.3,157479
2005-08-04,144.7,145,143.2,143.5,177634
2005-08-05,142.5,142.7,140.1,140.1,192128
2005-08-08,139.95,140.85,139.75,140.2,150311
2005-08-09,140.15,142.35,139.55,142.35,187508
2005-08-10,142.6,144.2,142.15,143,208883
2005-08-11,142.7,145.7,142.55,145.2,209454
2005-08-12,145.2,146.5,144.9,146.5,160415
2005-08-16,146.5,147.45,144.15,144.3,177026
2005-08-17,142.95,144.1,142.35,143.65,186617
2005-08-18,143.85,144.2,140.6,140.6,231392
2005-08-19,140.55,141,139.2,140.2,173717
2005-08-22,140.8,144.8,140.6,144.8,180590
2005-08-23,144.6,145.4,143.4,144.3,214525
2005-08-24,143.6,143.65,140.2,140.6,219774
2005-08-25,139.6,142.9,138.7,141.35,238771
2005-08-26,141.05,142.75,139.65,139.65,187861
2005-08-29,136,138.25,136,136.95,186161
2005-08-30,138.3,139.2,136,138.25,242472
2005-08-31,137.7,139.95,137.55,139.8,191655
2005-09-01,141,143.45,140.85,143.45,184281
2005-09-02,143.5,144.85,143.25,144,198496
2005-09-05,144.8,145.1,143.5,144.05,173778
2005-09-06,144.75,147.25,144.65,145.8,255434
2005-09-07,146.95,148.8,146.55,148.8,232488
2005-09-08,148.8,149.6,146.95,148.05,249544
2005-09-09,149.3,150.3,148.1,150.1,200260
2005-09-12,150.5,152.25,150.2,150.6,228663
2005-09-13,150.5,151.75,149.4,150.15,199035
2005-09-14,149.9,152.85,149.75,152.25,222247
2005-09-15,151.5,153.85,150.85,152.25,222493
2005-09-16,152.75,153.15,151.35,152.7,179965
2005-09-20,154.1,155.4,153.15,155.3,176930
2005-09-21,154.95,155.9,154.5,155,158375
2005-09-22,154.65,156.05,154.05,156.05,161240
2005-09-23,155.75,155.8,151.9,151.9,206864
2005-09-26,152.9,156.95,152.8,156.5,165134
2005-09-27,156.6,157.1,155.5,156.9,148496
2005-09-28,157.1,159.45,156.55,159.05,185340
2005-09-29,159.4,159.7,158,159.4,176441
2005-09-30,159.8,160.05,157.5,158,196602
2005-10-04,158.55,161.3,158.45,160.6,163034
2005-10-05,160.3,160.85,157.45,158,236137
2005-10-06,156.45,156.5,153.85,154.2,219982
2005-10-07,153.5,156.85,153.25,154.85,267096
2005-10-10,155.7,158.5,155.65,158.15,148026
2005-10-11,157.5,160.6,156.9,160.5,216994
2005-10-12,160.5,160.7,156,156.1,261136
2005-10-13,153.7,155.25,151.7,153.45,259858
2005-10-14,153.5,155,150.45,152,204832
2005-10-17,153.2,154.25,150.2,150.6,199778
2005-10-18,151.5,153.5,151.4,152.7,203538
2005-10-19,151,151.05,147.55,148.8,172523
2005-10-20,150.6,151.3,148.9,150,215986
2005-10-21,147.5,152.85,147.1,152.85,217014
2005-10-24,153.1,153.85,151.2,152.55,182426
2005-10-25,154.2,155.45,151.6,152.4,215012
2005-10-26,152.4,153,150.55,151.5,219422
2005-10-27,151.15,153,148.8,148.8,249826
2005-10-28,147.2,147.85,145.85,146.3,187273
2005-10-31,147.75,149.4,146.6,148.5,187908
2005-11-01,149.45,153.5,149.2,153.4,180191
2005-11-02,155.2,156.2,153.65,156.1,173984
2005-11-03,157.3,157.45,156.35,157.25,149852
2005-11-04,157.65,158.85,156.85,157.75,178662
2005-11-07,157.9,158.35,155,156.85,164992
2005-11-08,157.1,158.4,156.25,158.4,170171
2005-11-09,158.05,159.95,156.75,158.2,245765
2005-11-10,158,159.55,157.55,159.55,175936
2005-11-11,160.9,163.55,160.75,162.35,145048
2005-11-14,162.45,162.95,161.7,161.9,129881
2005-11-15,162.05,162.55,159.25,161.5,201148
2005-11-16,160.55,163.75,160.35,163.4,169626
2005-11-17,163.15,164.35,162.3,163.8,139055
2005-11-18,164.7,165.45,162.75,164,178840
2005-11-21,164.45,164.85,162,163,154772
2005-11-22,162.55,163.2,159,159,185097
2005-11-23,160.4,165.15,160.2,164.75,181372
2005-11-24,165.5,166.55,164.8,166.05,138527
2005-11-25,165.9,166.5,164.65,165.8,171769
2005-11-28,165.95,166.45,164.75,165.45,135532
2005-11-29,164.5,166.2,162.7,163.7,221844
2005-11-30,164.1,166.8,164.1,165.6,176028
2005-12-01,165.4,167.2,164.8,166.65,167087
2005-12-02,168.5,169,167.45,167.85,132339
2005-12-05,167.65,168.5,167,168.4,121471
2005-12-06,167.95,169.65,167.1,168.5,176314
2005-12-07,169,170.6,168.45,170.15,182337
2005-12-08,169.95,170.75,168.2,169.45,205346
2005-12-09,167,169.1,166.1,166.5,190649
2005-12-12,166.9,170.3,166.9,169.9,138683
2005-12-13,169.6,170.15,168.7,169.55,136411
2005-12-14,170.5,171.4,167.55,168.3,235349
2005-12-15,169.05,170.55,167.85,169.45,174753
2005-12-16,167.9,168.65,166.15,167.55,205835
2005-12-19,168.05,170.1,167.2,170,140369
2005-12-20,169,170.6,168.5,169.7,165293
2005-12-21,170.6,172.45,170.3,171.7,135716
2005-12-22,172.35,172.95,170.85,171.9,163327
2005-12-23,172.3,173,171.45,173,104363
2005-12-26,173.6,174.7,173.4,174.5,98213
2005-12-27,174.6,175.75,174.45,175.7,100425
2005-12-28,175.15,177.05,174.9,176.35,150558
2005-12-29,176.85,178.65,176.75,177.35,128597
2006-01-02,178,178.6,176.5,178.15,121637
2006-01-03,178.55,179.4,176.55,179.4,193089
2006-01-04,180.3,181.05,179.65,180,142767
2006-01-05,179.95,180.2,177.4,178.95,222464
2006-01-06,179.45,181.3,179.3,181.3,161728
2006-01-09,181.35,181.9,180.1,180.65,162228
2006-01-10,181,181.9,177.9,179,270831
2006-01-11,179,179.7,177.8,178.85,192982
2006-01-12,179.5,181.4,179.4,180.05,183503
2006-01-13,179.45,182.5,177.95,182.5,165573
2006-01-16,182.45,183.05,181.1,182.3,153926
2006-01-17,182.4,183.15,177.95,178.05,224728
2006-01-18,176.9,177.25,171.6,173.35,295668
2006-01-19,174.5,176,173.5,175.5,214715
2006-01-20,176.5,177,169.95,170.4,263281
2006-01-23,169.2,171.45,167.2,168.5,248173
2006-01-24,169.15,172.55,168.45,171.75,242256
2006-01-25,173.45,174.75,172.85,173.3,211549
2006-01-26,174,175.05,171.55,174.95,208136
2006-01-27,176.25,178.75,176.1,178,145674
2006-01-31,178.75,181.1,178.25,180.55,169691
2006-02-01,179.5,180.65,177.4,178.2,235528
2006-02-02,179.95,180.35,175.65,178.25,269899
2006-02-03,176.4,176.5,171.85,171.85,233731
2006-02-06,171.8,173.5,168.9,173.15,301231
2006-02-07,173.35,174.15,171.95,172.2,195150
2006-02-08,171.35,174.25,168.8,169.3,289446
2006-02-09,171.1,172.25,169.7,171.2,256552
2006-02-10,171.9,173.5,169.65,173,240099
2006-02-13,173.5,173.75,168.15,169.55,252946
2006-02-14,169.6,172.15,168.05,171.65,220996
2006-02-15,173.25,173.5,167.5,167.7,268947
2006-02-16,168.55,170.9,167.9,170.3,181645
2006-02-17,171.8,172.85,169.6,172.85,203864
2006-02-20,173.15,175.9,171.85,174.3,198285
2006-02-21,174.6,175.1,173.3,174.55,151361
2006-02-22,174,175.8,170.8,173,230259
2006-02-23,174.05,177,174.05,177,169897
2006-02-24,177.7,177.7,175.3,176.8,196579
2006-02-27,176.9,178.65,176.3,178.6,153857
2006-02-28,178.7,178.85,176.4,177.65,188689
2006-03-02,178.05,178.55,176.75,176.85,157812
2006-03-03,176.75,177.1,171,171.25,258795
2006-03-06,171.55,174.05,171,173.75,192173
2006-03-07,173,173,169.6,169.7,269910
2006-03-08,168.2,171.05,167.4,170.1,251429
2006-03-09,170.1,171.2,169.4,170.2,194315
2006-03-10,170,172.25,169.05,170.05,214224
2006-03-13,172,173.45,171.45,173.4,144112
2006-03-14,173,173.25,169.5,170.7,204167
2006-03-15,172.6,173.9,172.15,172.6,169251
2006-03-16,173.2,174.9,172.35,173,210170
2006-03-17,172.4,174.35,170.65,173.8,198265
2006-03-20,173.95,175.6,173.25,174.95,167894
2006-03-21,174.65,175.05,172.75,173.15,179861
2006-03-22,171.9,171.95,168.65,169.05,189627
2006-03-23,171,171.6,167.9,169.6,179066
2006-03-24,169.45,171.4,168.3,171.25,194739
2006-03-27,171.1,173.55,170.9,173.1,144740
2006-03-28,172.45,173.65,171.7,173.2,153577
2006-03-29,171.2,174.2,170.7,173.15,181810
2006-03-30,173.75,174.75,173.25,174.2,154749
2006-03-31,173.9,177.2,173.6,176.8,153437
2006-04-03,177.15,180.15,176.9,178.8,158884
2006-04-04,179,180.6,178.7,180.15,159417
2006-04-05,180.2,181.35,179.8,181.35,161428
2006-04-06,181.35,183.4,180.6,181.9,166314
2006-04-07,182.3,183,181.35,183,143887
2006-04-10,181.6,182.95,181.25,182.1,164586
2006-04-11,181.85,182,178.25,179.95,251226
2006-04-12,179,180.05,178.2,179.2,183660
2006-04-13,179.25,183,179.05,183,180467
2006-04-14,183.3,187.05,182.7,186.65,173488
2006-04-17,186.9,187,184.3,184.95,162271
2006-04-18,184.45,187,184.25,185.75,220926
2006-04-19,187.6,189.05,186.9,187.75,162934
2006-04-20,187.55,188.4,186.35,186.7,172665
2006-04-21,187.6,190.2,187.3,189.2,186420
2006-04-24,188.3,188.5,185.45,185.6,200983
2006-04-25,185.6,187.95,184.45,186.4,227017
2006-04-26,186.85,189.35,186.35,188.95,186909
2006-04-27,189.7,190.15,188.15,189,162965
2006-04-28,187.7,187.7,183.65,184.45,201034
2006-05-02,184.4,186.7,183.25,186.4,175761
2006-05-03,187.05,189.25,186.2,186.95,181328
2006-05-04,186.85,187.6,185.1,187.3,168383
2006-05-08,190,190.2,188.8,189.1,148358
2006-05-09,189.1,190.6,188.4,188.9,205931
2006-05-10,188.6,189.7,187.55,188.7,201066
2006-05-11,188,191.05,187.85,191.05,210624
2006-05-12,188.5,189.4,185.35,186.75,213208
2006-05-15,183.75,184,181.85,183,171097
2006-05-16,183.45,183.6,177.85,178.5,227387
2006-05-17,179.5,181.85,179.4,181.35,200600
2006-05-18,175.55,177,175.55,176.3,169661
2006-05-19,176.3,177.75,174.3,177.5,193609
2006-05-22,177.75,177.95,173.15,173.2,193618
2006-05-23,172,173.9,171,172.85,217603
2006-05-24,172.5,174,169.35,173.55,258504
2006-05-25,172.65,173.3,167.85,168.3,230658
2006-05-26,171.2,172.6,170.65,171.9,181190
2006-05-29,173.3,174.45,172,172.5,162543
2006-05-30,172.3,172.55,169.75,170.85,213585
2006-06-01,169,171.35,167.5,167.95,212889
2006-06-02,170.5,170.75,166.4,170,259234
2006-06-05,170.6,170.75,167.4,168.4,183412
2006-06-07,165.9,166.3,164,164.3,227266
2006-06-08,163.85,164,158.05,159.5,274653
2006-06-09,160,160.6,157.1,160.45,267875
2006-06-12,159.25,161.05,157.35,161.05,245637
2006-06-13,157.55,158.05,155.25,155.45,202511
2006-06-14,154.95,159.65,154.15,158.45,241728
2006-06-15,159.7,160.3,156.35,157.6,213012
2006-06-16,162.05,164.1,161.85,163.75,175810
2006-06-19,162.05,163.15,160.55,162.55,170827
2006-06-20,160.6,161.35,157.5,158.1,223890
2006-06-21,158.5,159.2,157,158.6,198052
2006-06-22,161.35,162.1,160.25,160.7,186346
2006-06-23,158,159.3,156.6,158.75,179615
2006-06-26,159,161.25,158.6,160.65,180424
2006-06-27,161.2,162.5,160.85,161.55,164335
2006-06-28,159.05,160.4,158.35,160.4,179749
2006-06-29,161.65,164.9,161.6,164.1,164435
2006-06-30,167.7,168.35,167.1,167.35,155423
2006-07-03,168.1,168.2,166.5,167.5,151432
2006-07-04,169,169,166.25,166.25,164468
2006-07-05,163.05,166.7,163.05,166,201314
2006-07-06,165,165.4,162.2,163.2,232036
2006-07-07,164.4,165.75,163.8,165.4,176256
2006-07-10,164.2,169.3,162.75,169.3,256268
2006-07-11,168.05,169.45,167.05,168.5,262106
2006-07-12,169.2,170.5,167.6,168.5,268839
2006-07-13,166.2,168.85,164.85,165.7,288678
2006-07-14,163.05,163.1,160.55,161,238589
2006-07-18,160.45,160.5,158.85,158.9,200554
2006-07-19,159.5,161.4,158.95,159.7,227056
2006-07-20,164,165.7,163.25,165.7,162769
2006-07-21,163.9,165.1,163.45,165,156609
2006-07-24,163,164.8,161.3,164.1,208134
2006-07-25,166.7,167.75,166.3,166.85,149540
2006-07-26,167.05,167.45,166.05,166.2,158130
2006-07-27,166.55,169.7,166.25,168.95,197818
2006-07-28,168.05,169.85,168.05,169.3,172891
2006-07-31,171.65,171.95,168.7,168.7,170077
2006-08-01,168.9,170.45,167.25,167.9,181832
2006-08-02,167,169.2,166.45,169.2,202224
2006-08-03,170,170.2,167.75,168.95,185241
2006-08-04,169.4,170.6,169.2,170.05,176439
2006-08-07,170.75,170.9,167.9,168.1,181923
2006-08-08,168.5,171.65,168.4,170.55,198096
2006-08-09,170.25,173.05,169.35,172.3,216969
2006-08-10,171.1,171.65,168.15,170.75,285369
2006-08-11,171.25,172.2,167.75,168.4,213652
2006-08-14,168.8,170.5,167.95,168.65,168801
2006-08-16,171.55,172.5,170.25,172,175829
2006-08-17,173.1,174.55,172.85,173.5,191223
2006-08-18,173.75,174.8,173.1,174.25,168301
2006-08-21,174.2,174.75,171.65,172.65,167612
2006-08-22,173,174.85,172.8,174.6,171823
2006-08-23,174.3,174.3,172.05,173,185159
2006-08-24,172,172.25,170.7,172,172721
2006-08-25,172.35,174.25,171.8,173.85,185787
2006-08-28,173.8,174.5,172.6,173.3,162817
2006-08-29,174.5,175.5,174.5,175.4,132068
2006-08-30,175.45,175.45,174.1,175.05,146896
2006-08-31,175.9,177.45,175.2,176,177298
2006-09-01,175.95,176.8,175.5,176.4,133118
2006-09-04,177.45,177.8,176.6,176.6,125069
2006-09-05,176.95,177.8,176.3,177.8,144116
2006-09-06,177.25,177.55,175.9,176.5,153317
2006-09-07,175,176.45,174.85,175.75,170975
2006-09-08,175.4,177.05,175.15,176.5,189573
2006-09-11,176.5,176.5,172.95,173.1,200270
2006-09-12,173.2,174.25,171.8,172.4,218095
2006-09-13,174.4,174.45,172.7,172.75,163604
2006-09-14,173.6,175.8,172.2,175.6,189881
2006-09-15,177.05,177.95,176.2,177.9,145572
2006-09-18,177.9,180.55,177.4,179.3,127418
2006-09-19,179.5,180.05,179.1,179.1,121447
2006-09-20,178.55,179.35,176.9,179.05,196389
2006-09-21,179.95,180.5,178.05,178.6,165436
2006-09-22,177.65,177.75,175.6,176.3,181279
2006-09-25,176.55,177.95,176.15,177.3,143114
2006-09-26,178.3,178.3,175.1,175.6,160739
2006-09-27,177,178.6,176.8,178.3,141378
2006-09-28,178.45,179.9,177.9,179.4,130889
2006-09-29,179.95,180.35,179.1,179.1,120883
2006-10-02,179.75,181.2,179.25,179.6,125648
2006-10-04,178.5,179.55,175.75,177.1,172672
2006-10-09,177.9,179,171.05,172.5,303180
2006-10-10,173,175.05,173,174.2,197560
2006-10-11,173,174.8,172.55,174,226314
2006-10-12,174.15,175.6,173.55,175.5,185919
2006-10-13,177,177.55,176.5,177.2,114642
2006-10-16,177.6,178.35,177,178.15,105984
2006-10-17,178.15,178.35,176.1,177.5,178843
2006-10-18,176.9,178.2,175.55,177.8,181264
2006-10-19,177.8,178.15,176.9,177.3,156074
2006-10-20,177.95,179.35,177.6,178.65,134031
2006-10-23,179.05,179.4,177.9,178.7,130350
2006-10-24,179.2,179.9,178.35,178.8,130105
2006-10-25,179,180.2,178.95,179.3,131524
2006-10-26,179.65,180.45,179.15,179.75,140482
2006-10-27,180.85,180.9,178.55,179.25,159266
2006-10-30,178.05,178.4,177,177,131396
2006-10-31,177.15,178.35,176.85,178.15,122394
2006-11-01,179,179.95,178.35,179.9,153086
2006-11-02,179.05,180.65,178.95,180.25,174835
2006-11-03,180.4,180.85,180.1,180.3,86495
2006-11-06,179.95,180.2,177.4,179.9,201129
2006-11-07,180.9,181.4,180.6,181.15,126396
2006-11-08,181.3,181.45,179.6,179.75,168541
2006-11-09,180.25,182.25,180.1,182,183357
2006-11-10,181.7,182.8,181.5,181.85,135206
2006-11-13,182.25,182.4,180.5,182.1,155978
2006-11-14,182.85,183.2,182.25,183,112702
2006-11-15,183.45,183.9,183,183.5,114892
2006-11-16,183.8,184.2,183.3,183.9,105518
2006-11-17,184.25,184.5,183.1,183.8,148032
2006-11-20,184.05,184.05,182,182,153293
2006-11-21,182.55,183.1,182.3,182.8,108736
2006-11-22,182.8,185.25,182.6,184.95,120623
2006-11-23,184.4,185.35,184.25,184.9,102591
2006-11-24,184.7,185.55,183.45,184.65,157174
2006-11-27,184.3,185.15,183.85,184.55,140484
2006-11-28,182.35,183.45,182.3,183.15,138057
2006-11-29,183.5,185,183.4,184.85,120447
2006-11-30,185.2,186.05,185.1,185.8,98980
2006-12-01,185.8,185.8,185.8,185.8,0
2006-12-04,185.35,185.65,184.9,185.1,107145
2006-12-05,186.5,186.5,184.3,184.55,143999
2006-12-06,184.8,184.85,181.5,182.95,212079
2006-12-07,183,183.8,182.35,182.35,164731
2006-12-08,181.5,181.85,179.25,179.5,229398
2006-12-11,179.55,180.55,179.5,179.7,134671
2006-12-12,179.7,180.15,177.4,178.15,214120
2006-12-13,178.05,179.35,177.4,178.25,215068
2006-12-14,178.75,182.55,177.65,182.4,231454
2006-12-15,183.1,184.15,182.6,183.5,143295
2006-12-18,184.3,186.05,184.1,184.95,126091
2006-12-19,185,185.8,184.55,184.6,149422
2006-12-20,185.35,187.5,185.2,186.95,141484
2006-12-21,187.2,187.55,186.3,186.5,132839
2006-12-22,186.1,186.95,186.1,186.3,118259
2006-12-26,186.1,187,183.85,185,156000
2006-12-27,186,187.25,185.35,186.65,137527
2006-12-28,187.4,187.9,186.3,186.8,117202
2007-01-02,187.85,187.9,186.45,187,105226
2007-01-03,187.7,188,183.4,184,367702
2007-01-04,183.85,184.05,180.7,181.7,213526
2007-01-05,181.5,182.15,178.45,179.55,249635
2007-01-08,178.85,180.1,177.65,177.85,198899
2007-01-09,178.8,179.55,178.05,178.35,161749
2007-01-10,177.95,178,174.2,175.45,239816
2007-01-11,175.9,178.65,175.9,177,235563
2007-01-12,178.7,180.2,177.9,180,163617
2007-01-15,180.7,181.35,179.6,180.5,141747
2007-01-16,181,181.4,180.15,180.85,117177
2007-01-17,180.25,180.3,177.35,179.15,207057
2007-01-18,178.55,180.25,177.95,180.2,173633
2007-01-19,178.35,178.65,175.95,175.95,206236
2007-01-22,176.9,178.05,175.65,177.5,153917
2007-01-23,176.45,178.3,176.05,177.3,167650
2007-01-24,178.35,180.65,178.25,180.65,136078
2007-01-25,181.2,181.45,179.8,180.6,140346
2007-01-26,179.5,179.55,177.55,178.05,174148
2007-01-29,178.9,179.15,176.75,177.6,152990
2007-01-30,177.45,178.6,177,178.6,136662
2007-01-31,179.05,179.1,176.25,177.1,155886
2007-02-01,177.8,180.05,177.05,180.05,161804
2007-02-02,180.5,184.6,180.1,183.5,195067
2007-02-05,183.85,184.95,183.3,184.4,153372
2007-02-06,184.75,185.95,183.95,185.6,147893
2007-02-07,185.9,186.15,184.45,185.9,190005
2007-02-08,185.8,186.25,183.95,184.7,202401
2007-02-09,185.1,186.35,184.8,185.2,148586
2007-02-12,183.55,183.7,181.95,183.25,138256
2007-02-13,183,184.9,182.65,184.4,207237
2007-02-14,185.5,187.2,185.4,186.45,135580
2007-02-15,187.8,188.25,187,187.55,117850
2007-02-16,187.65,188.3,186.9,188.3,117094
2007-02-20,188.3,188.75,187.35,188.5,107689
2007-02-21,188.8,189.1,187.6,188.85,153522
2007-02-22,188.9,191.2,188.65,190.45,139976
2007-02-23,190.55,191.05,189.75,190.3,131714
2007-02-26,190.3,191.1,189.9,190.35,133152
2007-02-27,190.3,190.45,188.3,188.35,155991
2007-02-28,181,183.2,180.05,183.2,256446
2007-03-02,181.95,184,181.65,182.7,185648
2007-03-05,181.5,181.6,177.35,177.8,235773
2007-03-06,178.85,181.3,178.8,181.1,221209
2007-03-07,182.9,183.1,180.2,182.75,304769
2007-03-08,183.45,187.1,183.45,186.05,311140
2007-03-09,186.5,187,184.2,184.8,211281
2007-03-12,186.5,187.7,186.1,187.4,132753
2007-03-13,187.4,187.6,186.45,186.85,151708
2007-03-14,183.35,184.15,182.5,182.8,180452
2007-03-15,184.5,186.25,184,185.95,152839
2007-03-16,185.75,186.4,184.05,185.15,184593
2007-03-19,185.1,188.1,184.75,187.25,157033
2007-03-20,187.7,188.5,187.2,187.95,141480
2007-03-21,188.05,189.05,186.5,187,166140
2007-03-22,189.45,189.95,188.4,188.6,160898
2007-03-23,188.95,189.75,187.75,188.6,152793
2007-03-26,189.05,189.9,188.2,188.6,142024
2007-03-27,188.5,189.95,187.7,189.8,159758
2007-03-28,189,190.15,186.45,187.2,226847
2007-03-29,186.85,189.35,186.5,189.05,178503
2007-03-30,189.75,190.45,188.45,188.7,139200
2007-04-02,189.75,191.1,189.6,189.8,151172
2007-04-03,190.15,190.75,189.3,190.65,160598
2007-04-04,191.7,193.55,191.45,193.2,135820
2007-04-05,193.3,193.55,192.7,192.8,99682
2007-04-06,193.55,193.75,192.25,193.15,115246
2007-04-09,194,195.55,193.85,195,123304
2007-04-10,194.85,195.3,194.35,195.1,124339
2007-04-11,195.85,197.7,195.8,196.95,153716
2007-04-12,196.55,198.25,196.25,197,200528
2007-04-13,197.55,198.05,196.3,197.2,173146
2007-04-16,197.6,198.6,197.1,198.55,117495
2007-04-17,199,199.2,197.55,198.15,143759
2007-04-18,198.8,199.4,198.2,198.75,118467
2007-04-19,198.75,198.85,194.75,196,211553
2007-04-20,196.65,198.7,196.65,198.65,150131
2007-04-23,199.95,201.4,199.15,199.9,166768
2007-04-24,199.85,201.5,199.05,201.2,188602
2007-04-25,201.3,201.3,198.75,200,221991
2007-04-26,202,202.25,201,201.1,154712
2007-04-27,200.05,200.65,198.85,199.45,205702
2007-04-30,199,199.95,198,199.95,140776
2007-05-02,201.3,201.45,200.1,200.8,140206
2007-05-03,201.75,202.2,201.25,202.2,97401
2007-05-04,202.2,202.7,201.65,202.6,104561
2007-05-07,203.05,205.05,203.05,204.45,109083
2007-05-08,204.35,205.2,204,204.1,153773
2007-05-09,204.1,206.25,203.95,206.2,177719
2007-05-10,206.5,208.95,206.4,207.2,214521
2007-05-11,205.75,207.2,204.2,206.9,198988
2007-05-14,208.25,209,206.25,206.95,216911
2007-05-15,206.35,208.1,204.45,204.45,241563
2007-05-16,205,206.6,204.6,206.45,207497
2007-05-17,207.85,208.15,207.15,208.1,155953
2007-05-18,207.9,208.05,206.05,207.5,190944
2007-05-21,206.5,209.65,206.15,209.25,180113
2007-05-22,209.75,211.4,208.95,211.05,168908
2007-05-23,211.25,212.25,210.65,211.35,180808
2007-05-25,209.25,211.1,209.05,210.9,147429
2007-05-28,211.4,212.3,210.95,212.2,119987
2007-05-29,212.3,212.85,210.9,211.75,173365
2007-05-30,211.55,212.05,208.75,212,250339
2007-05-31,214.1,217.2,213.6,217.2,200914
2007-06-01,217.55,222.7,217.25,218.9,285519
2007-06-04,221,222.7,218.9,221.6,276833
2007-06-05,221.15,222.7,219.45,222.1,277587
2007-06-07,219.1,223.65,218.8,223.65,230734
2007-06-08,220,220.95,218.5,219.3,264592
2007-06-11,221,221.05,217.4,217.85,289448
2007-06-12,218.05,219.95,217.45,219.5,259387
2007-06-13,218.6,219.95,217.85,218.45,236902
2007-06-14,223.55,226.3,222.5,225.5,213277
2007-06-15,225.85,226.6,225,225.9,147780
2007-06-18,227.55,230.75,227.35,230.55,132251
2007-06-19,230.65,230.8,229.35,230.3,156245
2007-06-20,230.65,230.75,227.5,227.8,183265
2007-06-21,227,230.8,226.35,229.5,222019
2007-06-22,229.65,229.85,225.25,225.9,235681
2007-06-25,224.8,228.85,223.45,223.85,239694
2007-06-26,224.95,226.05,221.7,223.9,248677
2007-06-27,223,223.55,220.65,221.2,200064
2007-06-28,223.2,223.9,222.1,223.9,155427
2007-06-29,225,226,221.55,221.8,191956
2007-07-02,221.85,226.35,221.25,226.05,165636
2007-07-03,227.8,231,227.65,230.95,191399
2007-07-04,231.5,235,231.25,234.9,195132
2007-07-05,235,238.3,234.4,236.85,203014
2007-07-06,237.8,238.25,235,238.25,216522
2007-07-09,239,241.9,238.15,240.8,219092
2007-07-10,240.55,242.45,240.2,242.3,177032
2007-07-11,239.75,243.85,239.65,240.85,230456
2007-07-12,241.95,245.75,241.95,244.1,224290
2007-07-13,248.7,252.65,248.15,252.65,168551
2007-07-16,252.35,252.4,247.35,248.8,190381
2007-07-18,249.2,249.55,245.7,245.8,224827
2007-07-19,247.2,248.7,244.7,247.55,238136
2007-07-20,248.25,253.35,246.75,252.55,187404
2007-07-23,251.8,254.1,250.3,253.4,196530
2007-07-24,254.4,254.7,251.3,253.75,188734
2007-07-25,250.4,256.5,249.6,255.4,184505
2007-07-26,255.8,256.65,249.05,249.15,184505
2007-07-27,243.6,244.45,237.05,237.85,271206
2007-07-30,237,242.55,236.05,242.55,231392
2007-07-31,242.45,245.3,240.4,245.25,238110
2007-08-01,242.5,242.7,230.45,233.35,273085
2007-08-02,236.9,239.15,227.7,233.65,306344
2007-08-03,237.5,238.7,234.65,236,235716
2007-08-06,229,233.65,228.55,233.5,214872
2007-08-07,238.35,238.45,232.3,234.5,226206
2007-08-08,238,241.15,236.15,240,226415
2007-08-09,242.6,244.05,239.8,239.9,269748
2007-08-10,233.1,233.3,227.95,230,230086
2007-08-13,231.9,234,229.1,233.75,238542
2007-08-14,231.45,234.45,228.2,230.7,242133
2007-08-16,220.7,222.25,214.5,215.5,285899
2007-08-17,216.55,217.65,207.05,207.5,332353
2007-08-20,216,220.4,214.6,220.4,221340
2007-08-21,220.4,224.6,218.2,219.6,283845
2007-08-22,220.6,224.35,220.25,223.4,209622
2007-08-23,229.5,231.35,228.25,229.2,205840
2007-08-24,227.7,229.15,225.25,227.35,204170
2007-08-27,231.9,233.1,228.4,229.3,186754
2007-08-28,229.55,233.45,227.75,233.35,229687
2007-08-29,225.5,234.3,225.5,233.7,249586
2007-08-30,237,237.8,234.15,235.9,184687
2007-08-31,235.4,239.75,235.2,239,187255
2007-09-03,238.95,239.75,236.55,239.3,157086
2007-09-04,239.15,242.05,237.85,237.9,198071
2007-09-05,240.5,241.75,235.85,236,216155
2007-09-06,236,240.8,234,240.1,238271
2007-09-07,239.1,241.4,237.05,238.95,203643
2007-09-10,234.55,234.6,229.2,232,224528
2007-09-11,233.4,235.05,231.25,232.95,182074
2007-09-12,234.5,234.8,228.95,229.65,246079
2007-09-13,231.05,236.8,230.05,235.3,315809
2007-09-14,235.3,239.75,234.7,238,159878
2007-09-17,238.3,239.25,235.6,238.3,154567
2007-09-18,238,238.6,233.15,233.6,199891
2007-09-19,242.55,245,241.45,245,162612
2007-09-20,244,246.35,243.25,244.65,170972
2007-09-21,244.65,247.1,244.25,245.8,150556
2007-09-27,252.05,252.05,248.6,249.8,112743
2007-09-28,250.35,250.85,249,249.6,105521
2007-10-01,250.35,253.85,250.2,253.05,127618
2007-10-02,255.65,260.6,255.1,259.4,161181
2007-10-04,257.5,259.8,257.05,258.35,164123
2007-10-05,258.1,258.5,256.15,257.35,146897
2007-10-08,259.8,259.85,256.6,258.1,145507
2007-10-09,258.1,259.95,256.25,258.8,172108
2007-10-10,260.8,263.1,260.3,261.85,159692
2007-10-11,262.15,265.05,261.7,265,171923
2007-10-12,263.8,264.35,258.9,260.1,180260
2007-10-15,262.1,262.45,256.75,259.6,154243
2007-10-16,257.6,260.9,255.05,255.2,179829
2007-10-17,255.2,256.4,246.1,251.75,257848
2007-10-18,252.05,255.4,250.5,253.4,209805
2007-10-19,253.95,254.05,248.6,248.6,191227
2007-10-22,238.05,241.9,238,239.85,189576
2007-10-23,243.5,246.4,240.9,246.4,181091
2007-10-24,247.1,253.65,242.5,244.3,274613
2007-10-25,248.3,250.7,245.15,250.2,231898
2007-10-26,251.7,256.95,248.9,256.6,217828
2007-10-29,259.5,263.2,258.7,261.65,167825
2007-10-30,260.9,262.15,258.1,260.8,193088
2007-10-31,260.05,262.2,259.55,261.8,149869
2007-11-01,264.95,264.95,260.4,263.4,166691
2007-11-02,256.7,260.45,254.35,254.35,194961
2007-11-05,255.2,255.9,251.3,254.4,200694
2007-11-06,255.25,260.95,255.25,260.5,170349
2007-11-07,262.05,265.5,259.3,260.15,207403
2007-11-08,254.5,256.45,249.7,251.15,241141
2007-11-09,253.4,256.2,250.05,253,250782
2007-11-12,248.35,248.8,242.5,244.9,229648
2007-11-13,245.1,246.1,240.65,245.55,234126
2007-11-14,252,252.4,249,251.3,190450
2007-11-15,250.65,253.2,246.5,247.85,211111
2007-11-16,243.6,245.15,240.55,244.2,200483
2007-11-19,245.3,245.75,239.65,239.65,194882
2007-11-20,235.5,238.15,230.9,236.75,229453
2007-11-21,235.3,237.75,228.25,228.25,255856
2007-11-22,227.5,231,225.05,228.9,264308
2007-11-23,229,231.45,223.05,223.9,280356
2007-11-26,229,237.5,228.25,237.5,192020
2007-11-27,230.8,238.1,227.15,237.8,281347
2007-11-28,238.7,239.2,232.2,233.4,218931
2007-11-29,240.45,241.15,238.25,239.5,188289
2007-11-30,239.5,244.95,239.4,242.75,189403
2007-12-03,242.7,243.05,239.9,243,150196
2007-12-04,243.15,245.3,242.4,244.1,156252
2007-12-05,243.25,248.95,242.85,248,162286
2007-12-06,251,252.45,249.55,250.85,172526
2007-12-07,251.55,252,247.35,248.2,161085
2007-12-10,247.7,249.15,244.3,244.8,199531
2007-12-11,247,249.1,244.8,248.25,200151
2007-12-12,242.2,248.35,242.1,247.5,223003
2007-12-13,245.4,247.45,241.15,241.45,292112
2007-12-14,243.1,244.75,238,240,198486
2007-12-17,237.8,239.85,232.65,233,177090
2007-12-18,231.7,233.4,229.3,233.3,66443
2007-12-20,237.85,238.75,232.1,232.85,202572
2007-12-21,234.05,239.5,231.65,239.5,193944
2007-12-24,241.45,244.75,241.35,244.35,65016
2007-12-26,245.55,245.55,242.8,244.35,110387
2007-12-27,245,247.2,243.3,244.5,136697
2007-12-28,243.4,245.8,241.85,241.95,122174
2008-01-02,242,242.55,236.15,236.5,134425
2008-01-03,234.6,236.85,232.1,236.05,191388
2008-01-04,235.85,238.35,231.5,237,206775
2008-01-07,230.4,233.7,230.2,232,188427
2008-01-08,232.75,234.05,230.25,231.6,196779
2008-01-09,228,233.9,227.15,233.9,204116
2008-01-10,233.5,234.8,230.55,230.9,197989
2008-01-11,233,233.45,224.3,225.4,189537
2008-01-14,225.4,227.4,222.7,222.7,210259
2008-01-15,224.9,226.1,219.3,222.9,234712
2008-01-16,218.7,221,216.45,218.6,235376
2008-01-17,220,220.75,215.7,219,227266
2008-01-18,215.15,221.95,214.75,221.3,214928
2008-01-21,219.5,219.6,213.3,214.95,222859
2008-01-22,205.55,209.2,202.4,204.9,308914
2008-01-23,210.05,211.9,205.15,208.85,263579
2008-01-24,212.45,214.8,210.95,212.45,236187
2008-01-25,216,216.8,214.05,214.85,172254
2008-01-28,212.75,213.9,206.9,207.85,199513
2008-01-29,211,212.7,207.9,210.75,224654
2008-01-30,212.05,212.65,203.4,206.5,254100
2008-01-31,203.55,210.25,202.6,207.9,249205
2008-02-01,210.95,211.35,207.8,210.15,195066
2008-02-04,213.3,218.35,212.8,218,159014
2008-02-05,217,218.4,216.15,217.8,148497
2008-02-11,211.1,212,208.55,210,159388
2008-02-12,210.65,211.6,209.2,209.2,172190
2008-02-13,212,212.05,207.7,207.8,199097
2008-02-14,212,216.9,211.65,216,186425
2008-02-15,214.05,216.5,212.55,216.5,182864
2008-02-18,216.55,218.65,213.65,216.1,207370
2008-02-19,219.1,219.85,217.5,218.5,161638
2008-02-20,216.5,218.6,213.55,214.5,222878
2008-02-21,216.25,218.05,215.3,217,206004
2008-02-22,214.7,214.7,211.95,214.1,165679
2008-02-25,215.85,218,215.8,217.5,149698
2008-02-26,218.95,219.7,217.3,218.2,121376
2008-02-27,219.8,220.9,218.25,219.2,167142
2008-02-28,219.9,221.45,218.1,219.7,154882
2008-02-29,218.5,218.65,216.35,216.9,176226
2008-03-03,211.5,212,209.55,211.5,175726
2008-03-04,213.15,213.5,210.5,211.8,203553
2008-03-05,212.8,213.2,211,212.05,158507
2008-03-06,212.65,216.55,212.4,215.65,172390
2008-03-07,210.3,211.05,208.6,210.2,202168
2008-03-10,207,209.1,206.1,206.45,199299
2008-03-11,203.5,208.55,203.45,208.25,230964
2008-03-12,213.55,214,210.4,211.4,212244
2008-03-13,209.75,210.25,203.6,204.9,299362
2008-03-14,208.45,209.35,201.35,206,243194
2008-03-17,202.6,202.9,196.25,200.95,277810
2008-03-18,202.05,203.6,200.05,202.95,234775
2008-03-19,208.55,209.5,206.75,208.3,223708
2008-03-20,205.5,206.1,203.7,205.35,130819
2008-03-21,210.5,211.55,209.05,211.55,162055
2008-03-24,212.1,213.65,211.15,212.8,166425
2008-03-25,215,216.2,214.3,214.9,153151
2008-03-26,214.9,216.05,214.4,216.05,154732
2008-03-27,214.95,215.5,212.8,214.8,179532
2008-03-28,214.5,219.3,214.2,219.1,193571
2008-03-31,219.15,219.5,216.2,217.6,214080
2008-04-01,217.6,221.15,217.05,219.1,211074
2008-04-02,224.5,225.85,223.7,225.85,169791
2008-04-03,226,229.15,225.45,228,209356
2008-04-04,228,229.45,227.15,229.45,151870
2008-04-07,228.85,231.45,228.1,229.75,174008
2008-04-08,228.75,228.8,225.6,227.15,212557
2008-04-10,225.25,228.4,223.55,228.4,271428
2008-04-11,228.4,230.85,227.65,229.9,183637
2008-04-14,225.3,226.85,224.55,225.7,187228
2008-04-15,226.1,226.8,223.95,224.6,215743
2008-04-16,226.95,228.45,226.6,227.3,170056
2008-04-17,230.05,230.6,228.2,228.85,155190
2008-04-18,229.5,230.15,228,229,155016
2008-04-21,231.5,232.9,231.15,232.5,146108
2008-04-22,232.1,232.6,230.7,230.9,149401
2008-04-23,230,233.75,229.9,232.4,171437
2008-04-24,232.35,233.55,231.15,232.7,176461
2008-04-25,233.8,236.55,233.35,236.55,169974
2008-04-28,236.15,237.05,235.25,236.4,127631
2008-04-29,237,237.3,233.8,234.75,159577
2008-04-30,234.15,237,233.3,237,166337
2008-05-02,239.3,240.05,239,240.05,112463
2008-05-06,239.85,240.7,238.95,240,138058
2008-05-07,241.35,241.85,238.25,240.15,224128
2008-05-08,237.4,240.05,237.1,239.5,230911
2008-05-09,239.5,239.6,234,234.35,189981
2008-05-13,235.85,238.85,233.55,238.5,178932
2008-05-14,238,238.75,235.85,238.65,204224
2008-05-15,239,244.8,238.75,243.9,194216
2008-05-16,244.8,246.2,244.05,245,180758
2008-05-19,245.45,246.55,242.55,243,192575
2008-05-20,240.25,244.05,239.2,243.6,173476
2008-05-21,238.9,240.4,238.05,238.55,140820
2008-05-22,235,236.5,232.75,235.9,204542
2008-05-23,234.55,236.6,234.15,235.3,192215
2008-05-26,232.8,234.05,229.95,231.05,228149
2008-05-27,231.75,234.9,231.65,234.9,165661
2008-05-28,235.8,236,230.75,231.95,217827
2008-05-29,233.45,237.45,233.35,236.6,179572
2008-05-30,237.1,238.25,235.4,237.35,199443
2008-06-02,236.95,238.15,234.65,237.25,230631
2008-06-03,235,235.6,232.6,232.7,212583
2008-06-04,233.85,235.85,232.3,235.25,214969
2008-06-05,233.95,235.3,232.6,234.55,191000
2008-06-09,228.75,231.55,228.6,230.85,187630
2008-06-10,231.25,231.55,225.25,225.55,261264
2008-06-11,227.2,228.3,224.55,227.35,283203
2008-06-12,224.5,224.55,222,222.6,232256
2008-06-13,224.2,225.85,221.8,224.4,227255
2008-06-16,226.1,226.9,225.15,225.85,96998
2008-06-17,227.1,227.7,223.85,225.05,199267
2008-06-18,224.85,228.7,224.35,228,175637
2008-06-19,225.4,225.8,222.6,223.9,174099
2008-06-20,225.4,225.75,221.05,222.3,218277
2008-06-23,219.45,221.35,217.6,219.9,186851
2008-06-24,218.85,220.45,218.2,219.6,194911
2008-06-25,219.6,221.3,217.8,221.3,180484
2008-06-26,220.5,223.25,220.1,220.8,184692
2008-06-27,215,217,214.75,216.5,181105
2008-06-30,216.25,217.7,214.95,214.95,185480
2008-07-01,215.25,216.45,212.8,214.1,210729
2008-07-02,214.55,215.05,208.2,209.75,264607
2008-07-03,206,209.55,205.1,207.25,253710
2008-07-04,206.45,207.75,203.2,203.5,251181
2008-07-07,203,205.65,201.75,204.05,229146
2008-07-08,203.8,203.95,196.35,198,306268
2008-07-09,201.7,202.9,196.7,197.55,310638
2008-07-10,194.9,199.65,194,199.5,358183
2008-07-11,198.8,202.75,196.6,201.4,301594
2008-07-14,203,203.8,200.35,201.55,8484132
2008-07-15,200.1,200.1,194.55,194.75,253706
2008-07-16,195.75,197.45,192.35,194.7,310570
2008-07-17,198.15,199.85,197.5,198.9,11217256
2008-07-18,198.75,198.9,193.6,194.95,232086
2008-07-21,197.6,203.95,197.35,203.95,225202
2008-07-22,200.75,202.2,200.35,201.85,179521
2008-07-23,205.5,207.15,204.15,206.75,193723
2008-07-24,207.95,211.45,207.4,211.3,210195
2008-07-25,207.55,209,205.45,207.5,192891
2008-07-28,207.65,208.4,204.6,206.15,213703
2008-07-29,202.8,202.95,198.25,201,217733
2008-07-30,205,205.3,202.75,203.7,225549
2008-07-31,204.9,207.1,203.6,205.05,237034
2008-08-01,203.95,204.7,201.2,202.5,238206
2008-08-04,202.45,202.7,196.8,199.4,255972
2008-08-05,198.9,201.05,197.85,198.4,117441
2008-08-06,202,204.4,201.55,203.65,193875
2008-08-07,203.65,204,199.75,201.05,269654
2008-08-08,199.95,203,198.65,201.3,255121
2008-08-11,205,205.9,202.95,202.95,217618
2008-08-12,203.2,205.35,202.15,203.35,239722
2008-08-13,202.9,203.8,199.9,201.05,284865
2008-08-14,199.95,204,199.75,204,258311
2008-08-18,204,204.3,200.65,202.3,212441
2008-08-19,200.5,200.6,196.35,198.2,220161
2008-08-20,197.1,199.9,196.15,198.45,227499
2008-08-21,198.25,198.45,195,195.3,132914
2008-08-22,194.6,194.75,190.4,192.75,229366
2008-08-25,193.6,194.9,192.85,193.55,195728
2008-08-26,190.95,194.15,190.2,192.65,244891
2008-08-27,191.5,193.75,189.1,192.9,265400
2008-08-28,193.5,194.1,189.55,189.85,266440
2008-08-29,192,193,189.05,189.1,241906
2008-09-01,187.75,188.35,183.1,183.6,275928
2008-09-02,184.45,185.9,181.8,183.3,327503
2008-09-03,182.9,186.05,182.05,184.1,300943
2008-09-04,183.2,185.6,182.15,184.55,292641
2008-09-05,180,182.3,179.75,180.8,240277
2008-09-08,185.9,191.1,185.2,190.3,286484
2008-09-09,188.5,188.95,186.05,187.4,243381
2008-09-10,184,189.1,183.9,188.5,346818
2008-09-11,187.5,188.75,184.75,186.25,299135
2008-09-12,191.05,193.2,190.2,192.3,258836
2008-09-16,182,184.4,179.4,181.5,329284
2008-09-17,185.2,188,184.25,185.35,226603
2008-09-18,180,182.5,177.9,181.2,340633
2008-09-19,187.95,192.2,187.15,191.7,318505
2008-09-22,193.25,195.8,191,191,322725
2008-09-23,190,195.3,189.35,193.55,287465
2008-09-24,193.6,197.1,193.15,196.1,307772
2008-09-25,194,196.9,191.35,196.75,332849
2008-09-26,194.8,195.9,192.2,193.6,270307
2008-09-29,194.8,196.15,189.1,189.65,272698
2008-09-30,179.75,188.2,179.6,185.95,343461
2008-10-01,187.75,188.55,184.95,188.15,297710
2008-10-02,189.15,190.25,183.5,184.4,331938
2008-10-06,179.3,179.9,175.65,177.95,316500
2008-10-07,174.95,179.25,172.95,177.9,371032
2008-10-08,172.95,174.3,167.8,169.2,414062
2008-10-09,169.25,174.45,167.8,170.05,410733
2008-10-10,163.15,163.9,153.05,162.55,401556
2008-10-13,169.75,171,164.55,169.9,327739
2008-10-14,177.85,180,176.1,178,328078
2008-10-15,175.2,177.85,174.05,174.95,339676
2008-10-16,162,165.85,157.5,157.5,364030
2008-10-17,161.1,161.95,153.25,156.4,433141
2008-10-20,157.5,159.95,150.85,159.3,377760
2008-10-21,161.05,162.4,155.2,156.7,377699
2008-10-22,157.2,157.75,143.6,145.5,448502
2008-10-23,141.5,142.6,135.05,139.5,465087
2008-10-24,138,139,125.55,125.55,373275
2008-10-27,124.6,128.45,116.7,124.45,513412
2008-10-28,119.95,135.8,119.3,133.5,479930
2008-10-29,140,143.8,120.15,127,487702
2008-10-30,138.35,139.7,132.3,139.7,203097
2008-10-31,144.6,153.65,140.65,147,469331
2008-11-03,151.75,154.65,147.2,150.55,286596
2008-11-04,150.55,153.75,147.6,153.15,398288
2008-11-05,156.4,161.15,153.05,157.25,416179
2008-11-06,150,151.65,141.6,143.5,414208
2008-11-07,139.4,149.8,136.5,149.8,501977
2008-11-10,151.5,154.2,148,154.15,426551
2008-11-11,149.95,153.55,146.4,149.15,414261
2008-11-12,145.15,151.15,144.5,149.5,465032
2008-11-13,141,142.4,136.5,142.35,423226
2008-11-14,149,149,141.35,143.2,368138
2008-11-17,141.5,145.6,137,140.35,408930
2008-11-18,137.5,140.9,134.4,134.5,437557
2008-11-19,134.9,135.15,129.1,132.9,423931
2008-11-20,127,128.8,122.8,123.3,422003
2008-11-21,120.85,132.5,118.85,131.2,458492
2008-11-24,129.55,132.3,125.15,125.55,467102
2008-11-25,132,134.75,125.75,128.6,481778
2008-11-26,129.6,135.5,129.2,134.8,416844
2008-11-27,139.2,140.7,137,140.4,360842
2008-11-28,140.45,142.35,139.05,140.3,330866
2008-12-01,140.3,141.95,138,138.3,345364
2008-12-02,131.3,136,131.3,133.2,376807
2008-12-03,134.5,134.8,132,133.5,381639
2008-12-04,136.05,136.15,129.95,131.55,346866
2008-12-05,133.35,135.45,131.85,133.7,358962
2008-12-08,135.5,146.8,134.75,146.5,401705
2008-12-09,146.3,147.05,143.2,145.55,432247
2008-12-10,146.85,152.5,145.45,150.6,430138
2008-12-11,150.5,153.85,149.15,152.45,397347
2008-12-12,146.6,150.8,142.3,143.9,376340
2008-12-15,148.45,152.8,148.35,150.05,295935
2008-12-16,149.55,151.9,147.25,150.4,336243
2008-12-17,154.15,155.5,149.05,153.55,325580
2008-12-18,154.55,155.8,152.05,153.75,335721
2008-12-19,153.45,156.8,153,153.8,329298
2008-12-22,154.6,157.4,151.95,153.35,313108
2008-12-23,152,153.35,148.4,148.5,276207
2008-12-24,148.5,149.3,144.6,145.35,303359
2008-12-26,146.2,147.3,143.55,145.5,254165