timeseries-julia-python
random julia and python scripts analyzing stock timeseries data
SPX.csv
(473125B)
1 Datetime,Open,High,Low,Close
2 1979-12-31,107.84,108.53,107.26,107.94
3 1980-01-02,107.94,108.43,105.29,105.76
4 1980-01-03,105.76,106.08,103.26,105.22
5 1980-01-04,105.22,107.08,105.09,106.52
6 1980-01-07,106.52,107.8,105.8,106.81
7 1980-01-08,106.81,109.29,106.29,108.95
8 1980-01-09,108.95,111.09,108.41,109.05
9 1980-01-10,109.05,110.86,108.47,109.89
10 1980-01-11,109.89,111.16,108.89,109.92
11 1980-01-14,109.92,111.44,109.34,110.38
12 1980-01-15,110.38,111.93,109.45,111.14
13 1980-01-16,111.14,112.9,110.38,111.05
14 1980-01-17,111.05,112.01,109.81,110.7
15 1980-01-18,110.7,111.74,109.88,111.07
16 1980-01-21,111.07,112.9,110.66,112.1
17 1980-01-22,112.1,113.1,110.92,111.51
18 1980-01-23,111.51,113.93,110.93,113.44
19 1980-01-24,113.44,115.27,112.95,113.7
20 1980-01-25,113.7,114.45,112.36,113.61
21 1980-01-28,113.61,115.65,112.93,114.85
22 1980-01-29,114.85,115.77,113.03,114.07
23 1980-01-30,114.07,115.85,113.37,115.2
24 1980-01-31,115.2,117.17,113.78,114.16
25 1980-02-01,114.16,115.54,113.13,115.12
26 1980-02-04,115.12,116.01,113.83,114.37
27 1980-02-05,114.37,115.25,112.15,114.66
28 1980-02-06,114.66,116.57,113.65,115.72
29 1980-02-07,115.72,117.87,115.22,116.28
30 1980-02-08,116.28,118.66,115.72,117.95
31 1980-02-11,117.95,119.05,116.31,117.12
32 1980-02-12,117.12,118.41,115.75,117.9
33 1980-02-13,117.9,120.22,117.57,118.44
34 1980-02-14,118.44,119.3,116.04,116.72
35 1980-02-15,116.7,116.7,114.12,115.41
36 1980-02-19,115.41,115.67,113.35,114.6
37 1980-02-20,114.6,117.18,114.06,116.47
38 1980-02-21,116.47,117.9,114.44,115.28
39 1980-02-22,115.28,116.46,113.43,115.04
40 1980-02-25,114.93,114.93,112.62,113.33
41 1980-02-26,113.33,114.76,112.3,113.98
42 1980-02-27,113.98,115.12,111.91,112.38
43 1980-02-28,112.38,113.7,111.33,112.35
44 1980-02-29,112.35,114.12,111.77,113.66
45 1980-03-03,113.66,114.34,112.01,112.5
46 1980-03-04,112.5,113.41,110.83,112.78
47 1980-03-05,112.78,113.94,110.58,111.13
48 1980-03-06,111.13,111.29,107.85,108.65
49 1980-03-07,108.65,108.96,105.99,106.9
50 1980-03-10,106.9,107.86,104.92,106.51
51 1980-03-11,106.51,108.54,106.18,107.78
52 1980-03-12,107.78,108.4,105.42,106.87
53 1980-03-13,106.87,107.55,105.1,105.62
54 1980-03-14,105.62,106.49,104.01,105.43
55 1980-03-17,105.23,105.23,101.82,102.26
56 1980-03-18,102.26,104.71,101.14,104.1
57 1980-03-19,104.1,105.72,103.35,104.31
58 1980-03-20,104.31,105.17,102.52,103.12
59 1980-03-21,103.12,103.73,101.55,102.31
60 1980-03-24,102.18,102.18,98.88,99.28
61 1980-03-25,99.28,100.58,97.89,99.19
62 1980-03-26,99.19,101.22,98.1,98.68
63 1980-03-27,98.68,99.58,94.23,98.22
64 1980-03-28,98.22,101.43,97.72,100.68
65 1980-03-31,100.68,102.65,100.02,102.09
66 1980-04-01,102.09,103.28,100.85,102.18
67 1980-04-02,102.18,103.87,101.45,102.68
68 1980-04-03,102.68,103.34,101.31,102.15
69 1980-04-07,102.15,102.27,99.73,100.19
70 1980-04-08,100.19,101.88,99.23,101.2
71 1980-04-09,101.2,103.6,101.01,103.11
72 1980-04-10,103.11,105,102.81,104.08
73 1980-04-11,104.08,105.15,103.2,103.79
74 1980-04-14,103.79,103.92,102.08,102.84
75 1980-04-15,102.84,103.94,101.85,102.63
76 1980-04-16,102.63,104.42,101.13,101.54
77 1980-04-17,101.54,102.21,100.12,101.05
78 1980-04-18,101.05,102.07,99.97,100.55
79 1980-04-21,100.55,101.26,98.95,99.8
80 1980-04-22,100.81,104.02,100.81,103.43
81 1980-04-23,103.43,105.11,102.81,103.73
82 1980-04-24,103.73,105.43,102.93,104.4
83 1980-04-25,104.4,105.57,103.02,105.16
84 1980-04-28,105.16,106.79,104.64,105.64
85 1980-04-29,105.64,106.7,104.86,105.86
86 1980-04-30,105.86,106.72,104.5,106.29
87 1980-05-01,106.29,106.86,104.72,105.46
88 1980-05-02,105.46,106.25,104.61,105.58
89 1980-05-05,105.58,106.83,104.64,106.38
90 1980-05-06,106.38,107.83,105.36,106.25
91 1980-05-07,106.25,108.12,105.83,107.18
92 1980-05-08,107.18,108.02,105.5,106.13
93 1980-05-09,106.13,106.2,104.18,104.72
94 1980-05-12,104.72,105.48,103.5,104.78
95 1980-05-13,104.78,106.76,104.44,106.3
96 1980-05-14,106.3,107.89,106,106.85
97 1980-05-15,106.85,107.99,106.07,106.99
98 1980-05-16,106.99,107.89,106.25,107.35
99 1980-05-19,107.35,108.43,106.51,107.67
100 1980-05-20,107.67,108.39,106.75,107.62
101 1980-05-21,107.62,108.31,106.54,107.72
102 1980-05-22,107.72,109.73,107.34,109.01
103 1980-05-23,109.01,111.37,109.01,110.62
104 1980-05-27,110.62,112.3,110.35,111.4
105 1980-05-28,111.4,112.72,110.42,112.06
106 1980-05-29,112.06,112.64,109.86,110.27
107 1980-05-30,110.27,111.55,108.87,111.24
108 1980-06-02,111.24,112.15,110.06,110.76
109 1980-06-03,110.76,111.63,109.77,110.51
110 1980-06-04,110.51,113.45,110.22,112.61
111 1980-06-05,112.61,114.38,111.89,112.78
112 1980-06-06,112.78,114.01,112.11,113.2
113 1980-06-09,113.2,114.51,112.68,113.71
114 1980-06-10,113.71,115.5,113.17,114.66
115 1980-06-11,114.66,116.64,114.22,116.02
116 1980-06-12,116.02,117.01,114.28,115.52
117 1980-06-13,115.52,116.94,114.67,115.81
118 1980-06-16,115.81,116.8,114.78,116.09
119 1980-06-17,116.09,117.16,115.13,116.03
120 1980-06-18,116.03,116.84,114.77,116.26
121 1980-06-19,116.26,116.81,114.36,114.66
122 1980-06-20,114.66,114.9,113.12,114.06
123 1980-06-23,114.06,115.28,113.35,114.51
124 1980-06-24,114.51,115.75,113.76,115.14
125 1980-06-25,115.14,117.37,115.07,116.72
126 1980-06-26,116.72,117.98,115.58,116.19
127 1980-06-27,116.19,116.93,115.06,116
128 1980-06-30,116,116.04,113.55,114.24
129 1980-07-01,114.24,115.45,113.54,114.93
130 1980-07-02,114.93,116.44,114.36,115.68
131 1980-07-03,115.68,117.8,115.49,117.46
132 1980-07-07,117.46,118.85,116.96,118.29
133 1980-07-08,118.29,119.11,117.07,117.84
134 1980-07-09,117.84,119.52,117.1,117.98
135 1980-07-10,117.98,118.57,116.38,116.95
136 1980-07-11,116.95,118.38,116.29,117.84
137 1980-07-14,117.84,120.37,117.45,120.01
138 1980-07-15,120.01,121.56,118.85,119.3
139 1980-07-16,119.3,120.87,118.54,119.63
140 1980-07-17,119.63,121.84,119.43,121.44
141 1980-07-18,121.44,123.19,120.88,122.04
142 1980-07-21,122.04,123.15,120.85,122.51
143 1980-07-22,122.51,123.9,121.38,122.19
144 1980-07-23,122.19,123.26,120.93,121.93
145 1980-07-24,121.93,122.98,120.83,121.79
146 1980-07-25,121.79,121.96,119.94,120.78
147 1980-07-28,120.78,122.02,119.78,121.43
148 1980-07-29,121.43,122.99,120.76,122.4
149 1980-07-30,122.4,123.93,121.16,122.23
150 1980-07-31,122.23,122.34,119.4,121.67
151 1980-08-01,121.67,122.38,120.08,121.21
152 1980-08-04,121.21,121.63,119.42,120.98
153 1980-08-05,120.98,122.09,119.96,120.74
154 1980-08-06,120.74,122.01,119.94,121.55
155 1980-08-07,121.66,123.84,121.66,123.3
156 1980-08-08,123.3,125.23,122.82,123.61
157 1980-08-11,123.61,125.31,122.85,124.78
158 1980-08-12,124.78,125.78,123.29,123.79
159 1980-08-13,123.79,124.67,122.49,123.28
160 1980-08-14,123.28,125.62,122.68,125.25
161 1980-08-15,125.25,126.61,124.57,125.72
162 1980-08-18,125.28,125.28,122.82,123.39
163 1980-08-19,123.39,124,121.97,122.6
164 1980-08-20,122.6,124.27,121.91,123.77
165 1980-08-21,123.77,125.99,123.61,125.46
166 1980-08-22,125.46,127.78,125.18,126.02
167 1980-08-25,126.02,126.28,124.65,125.16
168 1980-08-26,125.16,126.29,124.01,124.84
169 1980-08-27,124.84,124.98,122.93,123.52
170 1980-08-28,123.52,123.91,121.61,122.08
171 1980-08-29,122.08,123.01,121.06,122.38
172 1980-09-02,122.38,124.36,121.79,123.74
173 1980-09-03,123.87,126.43,123.87,126.12
174 1980-09-04,126.12,127.7,124.42,125.42
175 1980-09-05,125.42,126.12,124.08,124.88
176 1980-09-08,124.88,125.67,122.78,123.31
177 1980-09-09,123.31,124.52,121.94,124.07
178 1980-09-10,124.07,125.95,123.6,124.81
179 1980-09-11,124.81,126.48,124.19,125.66
180 1980-09-12,125.66,126.75,124.72,125.54
181 1980-09-15,125.54,126.35,124.09,125.67
182 1980-09-16,125.67,127.78,125.15,126.74
183 1980-09-17,126.74,129.67999,126.37,128.87
184 1980-09-18,128.87,130.38,127.63,128.39999
185 1980-09-19,128.39999,130.33,127.57,129.25
186 1980-09-22,129.25,130.99001,127.89,130.39999
187 1980-09-23,130.39999,132.17,128.55,129.42999
188 1980-09-24,129.42999,131.34,128.45,130.37
189 1980-09-25,130.37,131.53,128.13,128.72
190 1980-09-26,128.17,128.17,125.29,126.35
191 1980-09-29,125.41,125.41,122.87,123.54
192 1980-09-30,123.54,126.09,123.54,125.46
193 1980-10-01,125.46,127.88,124.66,127.13
194 1980-10-02,127.13,128.82001,126.04,128.09
195 1980-10-03,128.09,130.44,127.65,129.33
196 1980-10-06,129.35001,132.38,129.35001,131.73
197 1980-10-07,131.73,132.88,130.10001,131
198 1980-10-08,131,132.78,130.28,131.64999
199 1980-10-09,131.64999,132.64999,130.25,131.03999
200 1980-10-10,131.03999,132.14999,129.58,130.28999
201 1980-10-13,130.28999,132.46001,129.37,132.03
202 1980-10-14,132.03,133.57001,131.16,132.02
203 1980-10-15,132.02,134.35001,131.59,133.7
204 1980-10-16,133.7,135.88,131.64,132.22
205 1980-10-17,132.22,133.07001,130.22,131.52
206 1980-10-20,131.52,133.21001,130.03999,132.61
207 1980-10-21,132.61,134.00999,130.78,131.84
208 1980-10-22,131.84,132.97,130.62,131.92
209 1980-10-23,131.92,132.53999,128.87,129.53
210 1980-10-24,129.53,130.55,128.03999,129.85001
211 1980-10-27,129.85001,129.94,127.34,127.88
212 1980-10-28,127.88,128.86,126.36,128.05
213 1980-10-29,128.05,129.91,127.07,127.91
214 1980-10-30,127.91,128.71001,125.78,126.29
215 1980-10-31,126.29,128.24001,125.29,127.47
216 1980-11-03,127.47,129.85001,127.23,129.03999
217 1980-11-05,130.77,135.64999,130.77,131.33
218 1980-11-06,131.3,131.3,128.23,128.91
219 1980-11-07,128.91,130.08,127.74,129.17999
220 1980-11-10,129.17999,130.50999,128.19,129.48
221 1980-11-11,129.48,132.3,129.48,131.25999
222 1980-11-12,131.33,135.12,131.33,134.59
223 1980-11-13,134.59,137.21001,134.12,136.49001
224 1980-11-14,136.49001,138.96001,135.12,137.14999
225 1980-11-17,137.14999,138.46001,134.89999,137.75
226 1980-11-18,137.91,140.92,137.91,139.7
227 1980-11-19,139.7,141.75999,138.06,139.06
228 1980-11-20,139.06,141.24001,137.78999,140.39999
229 1980-11-21,140.39999,141.24001,138.10001,139.11
230 1980-11-24,139.11,139.36,136.36,138.31
231 1980-11-25,138.31,140.83,137.42,139.33
232 1980-11-26,139.33,141.96001,138.60001,140.17
233 1980-11-28,140.17,141.53999,139,140.52
234 1980-12-01,140.52,140.66,136.75,137.21001
235 1980-12-02,137.21001,138.11,134.37,136.97
236 1980-12-03,136.97,138.09,135.42999,136.71001
237 1980-12-04,136.71001,138.39999,135.09,136.48
238 1980-12-05,136.37,136.37,132.91,134.03
239 1980-12-08,133.19,133.19,129.71001,130.61
240 1980-12-09,130.61,131.92,128.77,130.48
241 1980-12-10,130.48,131.99001,127.94,128.25999
242 1980-12-11,128.25999,128.73,125.32,127.36
243 1980-12-12,127.36,129.98,127.15,129.23
244 1980-12-15,129.23,131.33,128.64,129.45
245 1980-12-16,129.45,131.22,128.33,130.60001
246 1980-12-17,130.60001,133.59,130.22,132.89
247 1980-12-18,132.89,135.89999,131.89,133
248 1980-12-19,133,134,131.8,133.7
249 1980-12-22,133.7,136.67999,132.88,135.78
250 1980-12-23,135.78,137.48,134.00999,135.3
251 1980-12-24,135.3,136.55,134.14999,135.88
252 1980-12-26,135.88,137.02,135.2,136.57001
253 1980-12-29,136.57001,137.50999,134.36,135.03
254 1980-12-30,135.03,136.50999,134.03999,135.33
255 1980-12-31,135.33,136.75999,134.28999,135.75999
256 1981-01-02,135.75999,137.10001,134.61,136.34
257 1981-01-05,136.34,139.24001,135.86,137.97
258 1981-01-06,137.97,140.32001,135.78,138.12
259 1981-01-07,136.02,136.02,132.3,135.08
260 1981-01-08,135.08,136.10001,131.96001,133.06
261 1981-01-09,133.06,134.75999,131.71001,133.48
262 1981-01-12,133.48,135.88,132.78999,133.52
263 1981-01-13,133.52,134.27,131.69,133.28999
264 1981-01-14,133.28999,135.25,132.64999,133.47
265 1981-01-15,133.47,135.14999,132.44,134.22
266 1981-01-16,134.22,135.91,133.35001,134.77
267 1981-01-19,134.77,135.86,133.50999,134.37
268 1981-01-20,134.37,135.3,131.25999,131.64999
269 1981-01-21,131.64999,132.48,129.92999,131.36
270 1981-01-22,131.36,132.08,129.23,130.25999
271 1981-01-23,130.25999,131.34,129,130.23
272 1981-01-26,130.23,131.17999,128.57001,129.84
273 1981-01-27,129.84,131.95,129.32001,131.12
274 1981-01-28,131.12,132.41,129.82001,130.34
275 1981-01-29,130.34,131.78,128.97,130.24001
276 1981-01-30,130.24001,131.64999,128.61,129.55
277 1981-02-02,129.48,129.48,125.82,126.91
278 1981-02-03,126.91,128.92,125.89,128.46001
279 1981-02-04,128.46001,129.71001,127.29,128.59
280 1981-02-05,128.59,130.49001,127.99,129.63
281 1981-02-06,129.63,131.81,129.03,130.60001
282 1981-02-09,130.60001,131.39,128.61,129.27
283 1981-02-10,129.27,130.19,128.05,129.24001
284 1981-02-11,129.24001,129.92,127.6,128.24001
285 1981-02-12,128.24001,128.95,126.78,127.48
286 1981-02-13,127.48,128.34,126.04,126.98
287 1981-02-17,126.98,128.75,126.43,127.81
288 1981-02-18,127.81,129.25,127.09,128.48
289 1981-02-19,128.48,129.07001,125.98,126.61
290 1981-02-20,126.61,127.65,124.66,126.58
291 1981-02-23,126.58,128.28,125.69,127.35
292 1981-02-24,127.35,128.75999,126.49,127.39
293 1981-02-25,127.39,129.21001,125.77,128.52
294 1981-02-26,128.52,130.92999,128.02,130.10001
295 1981-02-27,130.10001,132.02,129.35001,131.27
296 1981-03-02,131.27,132.96001,130.14999,132.00999
297 1981-03-03,132.00999,132.72,129.66,130.56
298 1981-03-04,130.56,132.07001,129.57001,130.86
299 1981-03-05,130.86,131.82001,129.25,129.92999
300 1981-03-06,129.92999,131.17999,128.56,129.85001
301 1981-03-09,129.85001,131.94,129.39,131.12
302 1981-03-10,131.12,132.64,129.72,130.46001
303 1981-03-11,130.46001,131.2,128.72,129.95
304 1981-03-12,129.95,133.56,129.75999,133.19
305 1981-03-13,133.19,135.53,132.39,133.11
306 1981-03-16,133.11,135.35001,132.10001,134.67999
307 1981-03-17,134.67999,136.09,132.8,133.92
308 1981-03-18,133.92,135.66,132.8,134.22
309 1981-03-19,134.22,135.37,132.37,133.46001
310 1981-03-20,133.46001,135.28999,132.5,134.08
311 1981-03-23,134.08,136.5,133.41,135.69
312 1981-03-24,135.69,137.39999,134.10001,134.67
313 1981-03-25,134.67,137.32001,133.92,137.11
314 1981-03-26,137.11,138.38,135.28999,136.27
315 1981-03-27,136.27,136.89,133.91,134.64999
316 1981-03-30,134.64999,135.87,133.50999,134.28
317 1981-03-31,134.67999,137.14999,134.67999,136
318 1981-04-01,136,137.56,135.03999,136.57001
319 1981-04-02,136.57001,137.72,135.16,136.32001
320 1981-04-03,136.32001,137.03999,134.67,135.49001
321 1981-04-06,135.49001,135.61,132.91,133.92999
322 1981-04-07,133.92999,135.27,132.96001,133.91
323 1981-04-08,133.91,135.34,133.25999,134.31
324 1981-04-09,134.31,135.8,132.59,134.67
325 1981-04-10,134.67,136.23,133.17999,134.50999
326 1981-04-13,134.50999,134.91,132.24001,133.14999
327 1981-04-14,133.14999,134.03,131.58,132.67999
328 1981-04-15,132.67999,134.78999,132.2,134.17
329 1981-04-16,134.17,135.82001,133.42999,134.7
330 1981-04-20,134.7,136.25,133.19,135.45
331 1981-04-21,135.45,136.38,133.49001,134.23
332 1981-04-22,134.23,135.53999,132.72,134.14
333 1981-04-23,134.14,135.89999,132.89999,133.94
334 1981-04-24,133.94,136,132.88,135.14
335 1981-04-27,135.14,136.56,134.13,135.48
336 1981-04-28,135.48,136.09,133.10001,134.33
337 1981-04-29,134.33,134.69,131.82001,133.05
338 1981-04-30,133.05,134.44,131.85001,132.81
339 1981-05-01,132.81,134.17,131.42999,132.72
340 1981-05-04,131.78,131.78,129.61,130.67
341 1981-05-05,130.67,131.33,128.92999,130.32001
342 1981-05-06,130.32001,132.38,130.09,130.78
343 1981-05-07,130.78,132.41,130.21001,131.67
344 1981-05-08,131.67,132.69,130.84,131.66
345 1981-05-11,131.66,132.23,129.11,129.71001
346 1981-05-12,129.71001,131.17,128.78,130.72
347 1981-05-13,130.72,131.96001,129.53,130.55
348 1981-05-14,130.55,132.14999,129.91,131.28
349 1981-05-15,131.28,133.21001,130.75,132.17
350 1981-05-18,132.17,133.64999,131.49001,132.53999
351 1981-05-19,132.53999,133.22,130.78,132.09
352 1981-05-20,132.09,133.03,130.59,132
353 1981-05-21,132,133.03,130.7,131.75
354 1981-05-22,131.75,132.64999,130.42,131.33
355 1981-05-26,131.33,133.3,130.64,132.77
356 1981-05-27,132.77,134.64999,131.85001,133.77
357 1981-05-28,133.77,134.92,132,133.45
358 1981-05-29,133.45,134.36,131.52,132.59
359 1981-06-01,132.59,134.62,131.49001,132.41
360 1981-06-02,132.41,132.96001,129.84,130.62
361 1981-06-03,130.62,131.37,128.77,130.71001
362 1981-06-04,130.71001,132.21001,129.72,130.96001
363 1981-06-05,130.96001,132.98,130.17,132.22
364 1981-06-08,132.22,133.67999,131.28999,132.24001
365 1981-06-09,132.24001,133.3,130.94,131.97
366 1981-06-10,131.97,133.49001,131.03999,132.32001
367 1981-06-11,132.32001,134.31,131.58,133.75
368 1981-06-12,133.75,135.09,132.39999,133.49001
369 1981-06-15,133.49001,135.67,132.78,133.61
370 1981-06-16,133.61,134,131.28999,132.14999
371 1981-06-17,132.14999,133.98,130.81,133.32001
372 1981-06-18,133.32001,133.98,130.94,131.64
373 1981-06-19,131.64,133.27,130.49001,132.27
374 1981-06-22,132.27,133.53999,131.10001,131.95
375 1981-06-23,131.95,133.98,131.16,133.35001
376 1981-06-24,133.35001,133.89999,131.64999,132.66
377 1981-06-25,132.66,134.3,131.78,132.81
378 1981-06-26,132.81,133.75,131.71001,132.56
379 1981-06-29,132.56,133.5,131.2,131.89
380 1981-06-30,131.89,132.67,130.31,131.21001
381 1981-07-01,131.21001,131.69,129.03999,129.77
382 1981-07-02,129.77,130.48,127.84,128.64
383 1981-07-06,128.64,128.99001,126.44,127.37
384 1981-07-07,127.37,129.60001,126.39,128.24001
385 1981-07-08,128.24001,129.57001,126.95,128.32001
386 1981-07-09,128.32001,130.08,127.57,129.3
387 1981-07-10,129.3,130.42999,128.38,129.37
388 1981-07-13,129.37,130.82001,128.78999,129.64
389 1981-07-14,129.64,130.78,128.14,129.64999
390 1981-07-15,129.64999,131.59,128.89,130.23
391 1981-07-16,130.23,131.41,129.3,130.34
392 1981-07-17,130.34,131.60001,129.49001,130.75999
393 1981-07-20,130.60001,130.60001,127.98,128.72
394 1981-07-21,128.72,129.60001,127.08,128.34
395 1981-07-22,128.34,129.72,126.7,127.13
396 1981-07-23,127.13,128.25999,125.96,127.4
397 1981-07-24,127.4,129.31,127.11,128.46001
398 1981-07-27,128.46001,130.61,128.42999,129.89999
399 1981-07-28,129.89999,130.44,128.28,129.14
400 1981-07-29,129.14,130.09,128.37,129.16
401 1981-07-30,129.16,130.67999,128.56,130.00999
402 1981-07-31,130.00999,131.78,129.60001,130.92
403 1981-08-03,130.92,131.74001,129.42,130.48
404 1981-08-04,130.48,131.66,129.42999,131.17999
405 1981-08-05,131.17999,133.39,130.75999,132.67
406 1981-08-06,132.67,134.03999,131.74001,132.64
407 1981-08-07,132.64,133.03999,130.96001,131.75
408 1981-08-10,131.75,133.32001,130.83,132.53999
409 1981-08-11,132.53999,134.63,132.09,133.85001
410 1981-08-12,133.85001,135.17999,132.73,133.39999
411 1981-08-13,133.39999,134.58,132.53,133.50999
412 1981-08-14,133.50999,134.33,131.91,132.49001
413 1981-08-17,132.49001,133.02,130.75,131.22
414 1981-08-18,131.22,131.73,129.10001,130.11
415 1981-08-19,130.11,131.2,128.99001,130.49001
416 1981-08-20,130.49001,131.74001,129.84,130.69
417 1981-08-21,130.69,131.06,128.7,129.23
418 1981-08-24,128.59,128.59,125.02,125.5
419 1981-08-25,125.5,125.77,123,125.13
420 1981-08-26,125.13,126.17,123.99,124.96
421 1981-08-27,124.96,125.31,122.9,123.51
422 1981-08-28,123.51,125.09,122.85,124.08
423 1981-08-31,124.08,125.58,122.29,122.79
424 1981-09-01,122.79,123.92,121.59,123.02
425 1981-09-02,123.02,124.58,122.54,123.49
426 1981-09-03,123.49,124.16,120.82,121.24
427 1981-09-04,121.24,121.54,119.24,120.07
428 1981-09-08,120.07,120.12,116.85,117.98
429 1981-09-09,117.98,119.49,116.87,118.4
430 1981-09-10,118.4,122.18,118.33,120.14
431 1981-09-11,120.14,122.13,119.29,121.61
432 1981-09-14,121.61,122,119.67,120.66
433 1981-09-15,120.66,121.77,119.27,119.77
434 1981-09-16,119.77,120,117.89,118.87
435 1981-09-17,118.87,119.87,116.63,117.15
436 1981-09-18,117.15,117.69,115.18,116.26
437 1981-09-21,116.26,118.07,115.04,117.24
438 1981-09-22,117.24,118.19,115.93,116.68
439 1981-09-23,116.68,116.68,113.6,115.65
440 1981-09-24,115.65,117.47,114.32,115.01
441 1981-09-25,114.69,114.69,111.64,112.77
442 1981-09-28,112.77,115.83,110.19,115.53
443 1981-09-29,115.53,117.75,114.75,115.94
444 1981-09-30,115.94,117.05,114.6,116.18
445 1981-10-01,116.18,117.66,115,117.08
446 1981-10-02,117.08,120.16,117.07,119.36
447 1981-10-05,119.36,121.54,118.61,119.51
448 1981-10-06,119.51,121.39,118.08,119.39
449 1981-10-07,119.39,121.87,119.09,121.31
450 1981-10-08,121.31,123.08,120.23,122.31
451 1981-10-09,122.31,123.28,120.63,121.45
452 1981-10-12,121.45,122.37,120.17,121.21
453 1981-10-13,121.21,122.37,119.96,120.78
454 1981-10-14,120.78,120.97,118.38,118.8
455 1981-10-15,118.8,120.58,118.01,119.71
456 1981-10-16,119.71,120.46,118.38,119.19
457 1981-10-19,119.19,119.85,117.58,118.98
458 1981-10-20,118.98,121.29,118.78,120.28
459 1981-10-21,120.28,121.94,119.35,120.1
460 1981-10-22,120.1,120.78,118.48,119.64
461 1981-10-23,119.64,119.92,117.78,118.6
462 1981-10-26,118.6,119,116.81,118.16
463 1981-10-27,118.16,120.43,117.8,119.29
464 1981-10-28,119.29,120.96,118.39,119.45
465 1981-10-29,119.45,120.37,118.14,119.06
466 1981-10-30,119.06,122.53,118.43,121.89
467 1981-11-02,122.35,125.14,122.35,124.2
468 1981-11-03,124.2,125.52,123.14,124.8
469 1981-11-04,124.8,126,123.64,124.74
470 1981-11-05,124.74,125.8,122.98,123.54
471 1981-11-06,123.54,124.03,121.85,122.67
472 1981-11-09,122.67,124.13,121.59,123.29
473 1981-11-10,123.29,124.69,122.01,122.7
474 1981-11-11,122.7,123.82,121.51,122.92
475 1981-11-12,122.92,124.71,122.19,123.19
476 1981-11-13,123.19,123.61,121.06,121.67
477 1981-11-16,121.64,121.64,119.13,120.24
478 1981-11-17,120.24,121.78,119.5,121.15
479 1981-11-18,121.15,121.66,119.61,120.26
480 1981-11-19,120.26,121.67,119.42,120.71
481 1981-11-20,120.71,122.59,120.13,121.71
482 1981-11-23,121.71,123.09,120.76,121.6
483 1981-11-24,121.6,124.04,121.22,123.51
484 1981-11-25,123.51,125.29,123.07,124.05
485 1981-11-27,124.05,125.71,123.63,125.09
486 1981-11-30,125.09,126.97,124.18,126.35
487 1981-12-01,126.35,127.3,124.84,126.1
488 1981-12-02,126.1,126.45,124.18,124.69
489 1981-12-03,124.69,125.84,123.63,125.12
490 1981-12-04,125.12,127.32,125.12,126.26
491 1981-12-07,126.26,126.91,124.67,125.19
492 1981-12-08,125.19,125.75,123.52,124.82
493 1981-12-09,124.82,126.08,124.09,125.48
494 1981-12-10,125.48,126.54,124.6,125.71
495 1981-12-11,125.71,126.26,124.32,124.93
496 1981-12-14,124.37,124.37,122.17,122.78
497 1981-12-15,122.78,123.78,121.83,122.99
498 1981-12-16,122.99,123.66,121.73,122.42
499 1981-12-17,122.42,123.79,121.82,123.12
500 1981-12-18,123.12,124.87,122.56,124
501 1981-12-21,124,124.71,122.67,123.34
502 1981-12-22,123.34,124.17,122.19,122.88
503 1981-12-23,122.88,123.59,121.58,122.31
504 1981-12-24,122.31,123.06,121.57,122.54
505 1981-12-28,122.54,123.36,121.73,122.27
506 1981-12-29,122.27,122.9,121.12,121.67
507 1981-12-30,121.67,123.11,121.04,122.3
508 1981-12-31,122.3,123.42,121.57,122.55
509 1982-01-04,122.55,123.72,121.48,122.74
510 1982-01-05,122.61,122.61,119.57,120.05
511 1982-01-06,120.05,120.45,117.99,119.18
512 1982-01-07,119.18,119.88,117.7,118.93
513 1982-01-08,118.93,120.59,118.55,119.55
514 1982-01-11,119.55,120.34,116.47,116.78
515 1982-01-12,116.78,117.49,115.18,116.3
516 1982-01-13,116.3,117.46,114.24,114.88
517 1982-01-14,114.88,116.3,114.07,115.54
518 1982-01-15,115.54,117.14,115.1,116.33
519 1982-01-18,116.33,117.69,114.85,117.22
520 1982-01-19,117.22,118.15,115.52,115.97
521 1982-01-20,115.97,116.64,114.29,115.27
522 1982-01-21,115.27,116.92,114.6,115.75
523 1982-01-22,115.75,116.53,114.58,115.38
524 1982-01-25,115.38,115.93,113.63,115.41
525 1982-01-26,115.41,116.6,114.49,115.19
526 1982-01-27,115.19,116.6,114.38,115.74
527 1982-01-28,116.1,119.35,116.1,118.92
528 1982-01-29,118.92,121.38,118.64,120.4
529 1982-02-01,119.81,119.81,117.14,117.78
530 1982-02-02,117.78,119.15,116.91,118.01
531 1982-02-03,118.01,118.67,116.04,116.48
532 1982-02-04,116.48,117.49,114.88,116.42
533 1982-02-05,116.42,118.26,115.74,117.26
534 1982-02-08,117.04,117.04,114.2,114.63
535 1982-02-09,114.63,115.15,112.82,113.68
536 1982-02-10,113.68,115.62,113.45,114.66
537 1982-02-11,114.66,115.59,113.41,114.43
538 1982-02-12,114.43,115.39,113.7,114.38
539 1982-02-16,114.38,114.63,112.06,114.06
540 1982-02-17,114.06,115.09,112.97,113.69
541 1982-02-18,113.69,115.04,112.97,113.82
542 1982-02-19,113.82,114.58,112.33,113.22
543 1982-02-22,113.22,114.9,111.2,111.59
544 1982-02-23,111.59,112.46,110.03,111.51
545 1982-02-24,111.51,113.88,110.71,113.47
546 1982-02-25,113.47,114.86,112.44,113.21
547 1982-02-26,113.21,114.01,112.04,113.11
548 1982-03-01,113.11,114.32,111.86,113.31
549 1982-03-02,113.31,114.8,112.03,112.68
550 1982-03-03,112.51,112.51,109.98,110.92
551 1982-03-04,110.92,111.78,108.77,109.88
552 1982-03-05,109.88,110.9,108.31,109.34
553 1982-03-08,109.34,111.06,107.03,107.34
554 1982-03-09,107.34,109.88,106.17,108.83
555 1982-03-10,108.83,110.98,108.09,109.41
556 1982-03-11,109.41,110.87,108.38,109.36
557 1982-03-12,109.36,109.72,104.46,108.61
558 1982-03-15,108.61,109.99,107.47,109.45
559 1982-03-16,109.45,110.92,108.57,109.28
560 1982-03-17,109.28,110.1,108.11,109.08
561 1982-03-18,109.08,111.02,108.85,110.3
562 1982-03-19,110.3,111.59,109.64,110.61
563 1982-03-22,110.71,113.35,110.71,112.77
564 1982-03-23,112.77,114.51,112.29,113.55
565 1982-03-24,113.55,114.31,112.23,112.97
566 1982-03-25,112.97,114.26,112.02,113.21
567 1982-03-26,113.21,113.43,111.26,111.94
568 1982-03-29,111.94,112.82,110.9,112.3
569 1982-03-30,112.3,113.09,111.3,112.27
570 1982-03-31,112.27,113.17,111.32,111.96
571 1982-04-01,111.96,114.22,111.48,113.79
572 1982-04-02,113.79,115.79,113.65,115.12
573 1982-04-05,115.12,115.9,113.94,114.73
574 1982-04-06,114.73,115.92,113.7,115.36
575 1982-04-07,115.36,116.45,114.58,115.46
576 1982-04-08,115.46,116.94,114.94,116.22
577 1982-04-12,116.22,117.02,115.16,116
578 1982-04-13,116,117.12,115.16,115.99
579 1982-04-14,115.99,116.69,114.8,115.83
580 1982-04-15,115.83,116.86,115.02,116.35
581 1982-04-16,116.35,117.7,115.68,116.81
582 1982-04-19,116.81,118.16,115.83,116.7
583 1982-04-20,115.8,117.14,114.83,115.44
584 1982-04-21,115.48,115.87,115.3,115.72
585 1982-04-22,115.72,117.25,115.72,117.19
586 1982-04-23,118.02,118.64,117.19,118.64
587 1982-04-26,118.94,119.33,118.25,119.26
588 1982-04-27,119.07,119.26,117.73,118
589 1982-04-28,117.83,118.05,116.94,117.26
590 1982-04-29,116.4,117.24,116.11,116.14
591 1982-04-30,116.21,116.78,116.07,116.44
592 1982-05-03,115.96,116.82,115.91,116.82
593 1982-05-04,117.41,117.64,116.85,117.46
594 1982-05-05,117.85,118.05,117.31,117.67
595 1982-05-06,118.82,118.83,117.68,118.68
596 1982-05-07,119.08,119.89,118.71,119.47
597 1982-05-10,119.08,119.49,118.37,118.38
598 1982-05-11,118.54,119.59,118.32,119.42
599 1982-05-12,119.89,119.92,118.76,119.17
600 1982-05-13,119.08,119.2,118.13,118.22
601 1982-05-14,118.2,118.4,118.01,118.01
602 1982-05-17,117.62,118.02,116.66,116.71
603 1982-05-18,116.35,116.7,115.71,115.84
604 1982-05-19,115.61,115.96,114.82,114.89
605 1982-05-20,114.85,115.07,114.37,114.59
606 1982-05-21,115.03,115.13,114.6,114.89
607 1982-05-24,114.46,114.86,114.24,114.79
608 1982-05-25,115.5,115.51,114.4,114.4
609 1982-05-26,113.68,114.4,112.88,113.11
610 1982-05-27,113.11,113.12,112.58,112.66
611 1982-05-28,112.79,112.8,111.66,111.88
612 1982-06-01,111.97,112.07,111.66,111.68
613 1982-06-02,111.74,112.19,111.55,112.04
614 1982-06-03,112.04,112.48,111.45,111.86
615 1982-06-04,111.66,111.85,110.02,110.09
616 1982-06-07,109.59,110.59,109.42,110.12
617 1982-06-08,110.33,110.33,109.6,109.63
618 1982-06-09,109.46,109.63,108.53,108.99
619 1982-06-10,109.35,109.7,108.96,109.61
620 1982-06-11,111.11,111.48,109.65,111.24
621 1982-06-14,110.5,111.22,109.9,109.96
622 1982-06-15,109.63,109.96,108.98,109.69
623 1982-06-16,110.1,110.13,108.82,108.87
624 1982-06-17,108.01,108.85,107.48,107.6
625 1982-06-18,107.6,107.6,107.07,107.28
626 1982-06-21,107.28,107.88,107.01,107.2
627 1982-06-22,107.25,108.3,107.17,108.3
628 1982-06-23,108.59,110.14,108.09,110.14
629 1982-06-24,110.25,110.92,109.79,109.83
630 1982-06-25,109.56,109.83,109.09,109.14
631 1982-06-28,109.3,110.45,109.17,110.26
632 1982-06-29,110.26,110.57,109.68,110.21
633 1982-06-30,110.95,111,109.5,109.61
634 1982-07-01,109.52,109.63,108.62,108.71
635 1982-07-02,108.1,108.71,107.6,107.65
636 1982-07-06,107.27,107.67,106.74,107.29
637 1982-07-07,107.08,107.61,106.99,107.22
638 1982-07-08,106.85,107.53,105.57,107.53
639 1982-07-09,108.23,108.97,107.56,108.83
640 1982-07-12,109.48,109.62,108.89,109.57
641 1982-07-13,109.19,110.07,109.19,109.45
642 1982-07-14,109.68,110.44,109.08,110.44
643 1982-07-15,110.83,110.95,110.27,110.47
644 1982-07-16,110.16,111.48,110.16,111.07
645 1982-07-19,111.75,111.78,110.66,110.73
646 1982-07-20,111.11,111.56,110.35,111.54
647 1982-07-21,112.15,112.39,111.38,111.42
648 1982-07-22,110.95,112.02,110.94,111.48
649 1982-07-23,111.46,111.58,111.05,111.17
650 1982-07-26,110.66,111.16,110.29,110.36
651 1982-07-27,110.26,110.35,109.36,109.43
652 1982-07-28,109.42,109.42,107.53,107.74
653 1982-07-29,107.42,107.92,106.62,107.72
654 1982-07-30,107.35,107.95,107.01,107.09
655 1982-08-02,107.71,109.09,107.11,108.98
656 1982-08-03,108.98,109.43,107.81,107.83
657 1982-08-04,107.83,107.83,106.11,106.14
658 1982-08-05,106.1,106.1,104.76,105.16
659 1982-08-06,105.16,105.16,103.67,103.71
660 1982-08-09,103.69,103.69,102.2,103.08
661 1982-08-10,103.11,103.84,102.82,102.84
662 1982-08-11,102.83,103.01,102.48,102.6
663 1982-08-12,102.6,103.22,102.39,102.42
664 1982-08-13,102.42,103.85,102.4,103.85
665 1982-08-16,103.86,105.52,103.86,104.09
666 1982-08-17,105.4,109.04,104.09,109.04
667 1982-08-18,109.04,111.58,108.46,108.54
668 1982-08-19,108.53,109.86,108.34,109.16
669 1982-08-20,109.19,113.02,109.19,113.02
670 1982-08-23,113.02,116.11,112.65,116.11
671 1982-08-24,116.11,116.39,115.08,115.35
672 1982-08-25,115.35,118.12,115.11,117.58
673 1982-08-26,117.57,120.26,117.57,118.55
674 1982-08-27,117.38,118.56,116.63,117.11
675 1982-08-30,117.05,117.66,115.79,117.66
676 1982-08-31,117.65,119.6,117.65,119.51
677 1982-09-01,119.52,120.05,117.98,118.25
678 1982-09-02,118.24,120.32,117.84,120.29
679 1982-09-03,120.31,123.64,120.31,122.68
680 1982-09-07,122.68,122.68,121.19,121.37
681 1982-09-08,121.33,123.11,121.19,122.2
682 1982-09-09,122.19,123.22,121.9,121.97
683 1982-09-10,121.97,121.98,120.27,120.97
684 1982-09-13,120.94,122.24,120.25,122.24
685 1982-09-14,122.27,123.69,122.27,123.1
686 1982-09-15,123.09,124.81,122.72,124.29
687 1982-09-16,124.28,124.88,123.65,123.77
688 1982-09-17,123.76,123.76,122.34,122.55
689 1982-09-20,122.54,122.54,121.48,122.51
690 1982-09-21,122.51,124.91,122.51,124.88
691 1982-09-22,124.9,126.43,123.99,123.99
692 1982-09-23,123.99,124.19,122.96,123.81
693 1982-09-24,123.79,123.8,123.11,123.32
694 1982-09-27,123.32,123.62,122.75,123.62
695 1982-09-28,123.62,124.16,123.21,123.24
696 1982-09-29,123.24,123.24,121.28,121.63
697 1982-09-30,121.62,121.62,120.14,120.42
698 1982-10-01,120.4,121.97,120.15,121.97
699 1982-10-04,121.97,121.97,120.56,121.51
700 1982-10-05,121.6,122.73,121.6,121.98
701 1982-10-06,122,125.97,122,125.97
702 1982-10-07,125.99,128.96001,125.99,128.8
703 1982-10-08,128.78999,131.11,128.78999,131.05
704 1982-10-11,131.06,135.53,131.06,134.47
705 1982-10-12,134.48,135.85001,133.59,134.44
706 1982-10-13,134.42,137.97,134.14,136.71001
707 1982-10-14,136.71001,136.89,134.55,134.57001
708 1982-10-15,134.55,134.61,133.28,133.57001
709 1982-10-18,133.59,136.73,133.59,136.73
710 1982-10-19,136.73,137.96001,135.72,136.58
711 1982-10-20,136.58,139.23,136.37,139.23
712 1982-10-21,139.23,140.27,137.63,139.06
713 1982-10-22,139.06,140.39999,138.75,138.83
714 1982-10-25,138.81,138.81,133.32001,133.32001
715 1982-10-26,133.28999,134.48,131.5,134.48
716 1982-10-27,134.48,135.92,134.48,135.28999
717 1982-10-28,135.28,135.42,133.59,133.59
718 1982-10-29,133.53999,134.02,132.64,133.72
719 1982-11-01,133.72,136.03,133.22,135.47
720 1982-11-02,135.48,138.50999,135.48,137.49001
721 1982-11-03,137.53,142.88,137.53,142.87
722 1982-11-04,142.85001,143.99001,141.64999,141.85001
723 1982-11-05,141.85001,142.42999,141.32001,142.16
724 1982-11-08,142.12,142.12,139.98,140.44
725 1982-11-09,140.48,143.16,140.46001,143.02
726 1982-11-10,143.03999,144.36,140.8,141.16
727 1982-11-11,141.14999,141.75,139.88,141.75
728 1982-11-12,141.75,141.85001,139.53,139.53
729 1982-11-15,139.53999,139.53999,137,137.03
730 1982-11-16,136.97,136.97,134.05,135.42
731 1982-11-17,135.47,137.92999,135.47,137.92999
732 1982-11-18,137.92999,138.78,137.47,138.34
733 1982-11-19,138.35001,138.92999,137,137.02
734 1982-11-22,137.03,137.10001,134.21001,134.22
735 1982-11-23,134.21001,134.28,132.89,132.92999
736 1982-11-24,132.92,133.88,132.92,133.88
737 1982-11-26,133.89,134.88,133.89,134.88
738 1982-11-29,134.89,135.28999,133.69,134.2
739 1982-11-30,134.2,138.53,134.19,138.53
740 1982-12-01,138.56,140.37,138.35001,138.72
741 1982-12-02,138.72,139.63,138.66,138.82001
742 1982-12-03,138.87,139.59,138.59,138.69
743 1982-12-06,138.7,141.77,138.00999,141.77
744 1982-12-07,141.78999,143.67999,141.78999,142.72
745 1982-12-08,142.71001,143.58,141.82001,141.82001
746 1982-12-09,141.8,141.8,139.92,140
747 1982-12-10,139.99001,141.14999,139.35001,139.57001
748 1982-12-13,139.57001,140.12,139.5,139.95
749 1982-12-14,139.99001,142.5,137.34,137.39999
750 1982-12-15,137.39999,137.39999,135.12,135.24001
751 1982-12-16,135.22,135.78,134.78999,135.3
752 1982-12-17,135.35001,137.71001,135.35001,137.49001
753 1982-12-20,137.49001,137.84,136.19,136.25
754 1982-12-21,136.24001,139.27,136.07001,138.61
755 1982-12-22,138.63,139.69,138.60001,138.83
756 1982-12-23,138.84,139.94,138.84,139.72
757 1982-12-27,139.73,142.32001,139.72,142.17
758 1982-12-28,142.17999,142.34,140.75,140.77
759 1982-12-29,140.77,141.73,140.67999,141.24001
760 1982-12-30,141.24001,141.67999,140.22,140.33
761 1982-12-31,140.34,140.78,140.27,140.64
762 1983-01-03,140.64999,141.33,138.2,138.34
763 1983-01-04,138.33,141.36,138.08,141.36
764 1983-01-05,141.35001,142.60001,141.14999,141.96001
765 1983-01-06,142.00999,145.77,142.00999,145.27
766 1983-01-07,145.27,146.46001,145.14999,145.17999
767 1983-01-10,145.19,147.25,144.58,146.78
768 1983-01-11,146.78999,146.83,145.38,145.78
769 1983-01-12,145.75999,148.36,145.75999,146.69
770 1983-01-13,146.67,146.94,145.67,145.73
771 1983-01-14,145.72,147.12,145.72,146.64999
772 1983-01-17,146.64999,147.89999,146.64,146.72
773 1983-01-18,146.71001,146.74001,145.52,146.39999
774 1983-01-19,146.39999,146.45,144.50999,145.27
775 1983-01-20,145.28999,146.62,145.28999,146.28999
776 1983-01-21,146.3,146.3,143.25,143.85001
777 1983-01-24,143.84,143.84,139.10001,139.97
778 1983-01-25,139.98,141.75,139.98,141.75
779 1983-01-26,141.77,142.16,141.16,141.53999
780 1983-01-27,141.53999,144.3,141.53999,144.27
781 1983-01-28,144.31,145.47,144.25,144.50999
782 1983-01-31,144.50999,145.3,143.92999,145.3
783 1983-02-01,145.28999,145.28999,142.96001,142.96001
784 1983-02-02,142.95,143.52,141.89999,143.23
785 1983-02-03,143.25,144.42999,143.25,144.25999
786 1983-02-04,144.25999,146.14,144.14,146.14
787 1983-02-07,146.14,147.42,146.14,146.92999
788 1983-02-08,146.92999,147.21001,145.52,145.7
789 1983-02-09,145.7,145.83,144.09,145
790 1983-02-10,145.03999,147.75,145.03999,147.5
791 1983-02-11,147.50999,148.81,147.17999,147.64999
792 1983-02-14,147.71001,149.14,147.39999,148.92999
793 1983-02-15,148.94,149.41,148.13,148.3
794 1983-02-16,148.31,148.66,147.41,147.42999
795 1983-02-17,147.42999,147.57001,143.84,147.44
796 1983-02-18,147.44,148.28999,147.21001,148
797 1983-02-22,148.00999,148.11,145.42,145.48
798 1983-02-23,145.47,146.78999,145.39999,146.78999
799 1983-02-24,146.8,149.67,146.8,149.60001
800 1983-02-25,149.60001,150.88,149.60001,149.74001
801 1983-02-28,149.74001,149.74001,147.81,148.06
802 1983-03-01,148.07001,150.88,148.07001,150.88
803 1983-03-02,150.91,152.63,150.91,152.3
804 1983-03-03,152.31,154.16,152.31,153.48
805 1983-03-04,153.47,153.67,152.53,153.67
806 1983-03-07,153.67,154,152.64999,153.67
807 1983-03-08,153.63,153.63,151.25999,151.25999
808 1983-03-09,151.25,152.87,150.84,152.87
809 1983-03-10,152.87,154.00999,151.75,151.8
810 1983-03-11,151.75,151.75,150.64999,151.24001
811 1983-03-14,151.28,151.3,150.24001,150.83
812 1983-03-15,150.83,151.37,150.39999,151.37
813 1983-03-16,151.36,151.62,149.78,149.81
814 1983-03-17,149.8,149.8,149.12,149.59
815 1983-03-18,149.59,150.28999,149.56,149.89999
816 1983-03-21,149.82001,151.2,149.32001,151.19
817 1983-03-22,151.21001,151.59,150.60001,150.66
818 1983-03-23,150.64999,152.98,150.64999,152.81
819 1983-03-24,152.82001,153.78,152.82001,153.37
820 1983-03-25,153.37,153.71001,152.3,152.67
821 1983-03-28,152.67,152.67,151.56,151.85001
822 1983-03-29,151.85001,152.46001,151.42,151.59
823 1983-03-30,151.60001,153.39,151.60001,153.39
824 1983-03-31,153.41,155.02,152.86,152.96001
825 1983-04-04,152.92,153.02,152.23,153.02
826 1983-04-05,153.03999,153.92,151.81,151.89999
827 1983-04-06,151.89999,151.89999,150.17,151.03999
828 1983-04-07,151.03999,151.75999,150.81,151.75999
829 1983-04-08,151.77,152.85001,151.39,152.85001
830 1983-04-11,152.87,155.14,152.87,155.14
831 1983-04-12,155.14999,155.82001,154.78,155.82001
832 1983-04-13,155.82001,157.22,155.82001,156.77
833 1983-04-14,156.8,158.12,156.55,158.12
834 1983-04-15,158.11,158.75,158.11,158.75
835 1983-04-18,158.75,159.75,158.41,159.74001
836 1983-04-19,159.74001,159.74001,158.53999,158.71001
837 1983-04-20,158.71001,160.83,158.71001,160.71001
838 1983-04-21,160.73,161.08,159.96001,160.05
839 1983-04-22,160.03999,160.75999,160.02,160.42
840 1983-04-25,160.42999,160.83,158.72,158.81
841 1983-04-26,158.81,161.81,158.07001,161.81
842 1983-04-27,161.85001,162.77,160.75999,161.44
843 1983-04-28,161.44,162.96001,161.44,162.95
844 1983-04-29,162.97,164.42999,162.72,164.42999
845 1983-05-02,164.41,164.42,161.99001,162.11
846 1983-05-03,162.10001,162.35001,160.8,162.34
847 1983-05-04,162.38,163.64,162.38,163.31
848 1983-05-05,163.35001,164.3,163.35001,164.28
849 1983-05-06,164.3,166.99001,164.3,166.10001
850 1983-05-09,166.10001,166.46001,164.89999,165.81
851 1983-05-10,165.82001,166.39999,165.74001,165.95
852 1983-05-11,165.95,166.3,164.53,164.96001
853 1983-05-12,164.98,165.35001,163.82001,164.25
854 1983-05-13,164.25999,165.23,164.25999,164.91
855 1983-05-16,164.89999,164.89999,162.33,163.39999
856 1983-05-17,163.39999,163.71001,162.55,163.71001
857 1983-05-18,163.73,165.17999,163.16,163.27
858 1983-05-19,163.27,163.61,161.98,161.99001
859 1983-05-20,161.97,162.14,161.25,162.14
860 1983-05-23,162.06,163.5,160.28999,163.42999
861 1983-05-24,163.45,165.59,163.45,165.53999
862 1983-05-25,165.53999,166.21001,164.78999,166.21001
863 1983-05-26,166.22,166.39,165.27,165.48
864 1983-05-27,165.49001,165.49001,164.33,164.46001
865 1983-05-31,164.44,164.44,162.12,162.39
866 1983-06-01,162.38,162.64,161.33,162.55
867 1983-06-02,162.56,164,162.56,163.98
868 1983-06-03,163.96001,164.78999,163.96001,164.42
869 1983-06-06,164.42999,165.09,163.75,164.83
870 1983-06-07,164.84,164.92999,162.77,162.77
871 1983-06-08,162.78,162.78,161.35001,161.36
872 1983-06-09,161.37,161.92,160.8,161.83
873 1983-06-10,161.86,162.75999,161.86,162.67999
874 1983-06-13,162.7,164.84,162.7,164.84
875 1983-06-14,164.87,165.92999,164.87,165.53
876 1983-06-15,165.52,167.12,165.07001,167.12
877 1983-06-16,167.11,169.38,167.11,169.14
878 1983-06-17,169.11,169.64,168.60001,169.13
879 1983-06-20,169.13,170.10001,168.59,169.02
880 1983-06-21,169.03,170.60001,168.25,170.53
881 1983-06-22,170.53,171.60001,170.42,170.99001
882 1983-06-23,170.99001,171,170.13,170.57001
883 1983-06-24,170.57001,170.69,170.03,170.41
884 1983-06-27,170.39999,170.46001,168.32001,168.46001
885 1983-06-28,168.45,168.81,165.67,165.67999
886 1983-06-29,165.78,166.64,165.42999,166.64
887 1983-06-30,167.64,167.64,167.64,167.64
888 1983-07-01,168.11,168.64,167.77,168.64
889 1983-07-05,166.55,168.8,165.8,166.60001
890 1983-07-06,166.71001,168.88,166.49001,168.48
891 1983-07-07,168.48,169.14999,167.08,167.56
892 1983-07-08,167.56,167.98,166.95,167.08
893 1983-07-11,167.09,168.11,167.09,168.11
894 1983-07-12,168.05,168.05,165.50999,165.53
895 1983-07-13,165,165.67999,164.77,165.46001
896 1983-07-14,165.61,166.96001,165.61,166.00999
897 1983-07-15,166.00999,166.03999,164.03,164.28999
898 1983-07-18,164.28,164.28999,163.3,163.95
899 1983-07-19,163.95,165.17999,163.95,164.82001
900 1983-07-20,164.89,169.28999,164.89,169.28999
901 1983-07-21,169.28999,169.8,168.33,169.06
902 1983-07-22,168.50999,169.08,168.39999,168.89
903 1983-07-25,167.67,169.74001,167.63,169.53
904 1983-07-26,169.62,170.63,169.25999,170.53
905 1983-07-27,170.67999,170.72,167.49001,167.59
906 1983-07-28,167.32001,167.78999,164.99001,165.03999
907 1983-07-29,165.03,165.03,161.5,162.56
908 1983-08-01,162.34,162.78,161.55,162.03999
909 1983-08-02,162.06,163.03999,161.97,162.00999
910 1983-08-03,162.00999,163.44,161.52,163.44
911 1983-08-04,163.28,163.42,159.63,161.33
912 1983-08-05,161.33,161.88,160.89,161.74001
913 1983-08-08,161.73,161.73,159.17999,159.17999
914 1983-08-09,159.2,160.14,158.5,160.13
915 1983-08-10,160.11,161.77,159.47,161.53999
916 1983-08-11,161.55,162.14,161.41,161.53999
917 1983-08-12,161.55,162.60001,161.55,162.16
918 1983-08-15,162.22,164.75999,162.22,163.7
919 1983-08-16,163.74001,163.84,162.72,163.41
920 1983-08-17,163.58,165.39999,163.42999,165.28999
921 1983-08-18,165.28999,165.91,163.55,163.55
922 1983-08-19,163.58,164.27,163.22,163.98
923 1983-08-22,164.17999,165.64,163.77,164.34
924 1983-08-23,164.33,164.33,162.53999,162.77
925 1983-08-24,162.77,162.77,161.2,161.25
926 1983-08-25,161.27,161.28,159.96001,160.84
927 1983-08-26,160.85001,162.16,160.25,162.14
928 1983-08-29,162.14,162.32001,160.97,162.25
929 1983-08-30,162.25,163.13,162.11,162.58
930 1983-08-31,162.55,164.39999,162.32001,164.39999
931 1983-09-01,164.39999,164.66,163.95,164.23
932 1983-09-02,164.25,165.07001,164.21001,165
933 1983-09-06,165.2,167.89999,165.03,167.89
934 1983-09-07,167.89999,168.48,167.46001,167.96001
935 1983-09-08,167.96001,168.14,167.12,167.77
936 1983-09-09,167.77,167.77,166.91,166.92
937 1983-09-12,166.95,169.2,165.27,165.48
938 1983-09-13,165.48,165.48,164.17,164.8
939 1983-09-14,164.8,165.42,164.63,165.35001
940 1983-09-15,165.39,165.58,164.38,164.38
941 1983-09-16,164.42,166.57001,164.39,166.25
942 1983-09-19,166.27,168.09,166.25999,167.62
943 1983-09-20,167.64,169.38,167.64,169.24001
944 1983-09-21,169.27,169.3,168.21001,168.41
945 1983-09-22,168.39999,169.78,168.22,169.75999
946 1983-09-23,169.75999,170.17,168.88,169.50999
947 1983-09-26,169.53,170.41,169.16,170.07001
948 1983-09-27,170.02,170.02,167.95,168.42999
949 1983-09-28,168.42,168.53,167.52,168
950 1983-09-29,168.02,168.35001,167.23,167.23
951 1983-09-30,167.23,167.23,165.63,166.07001
952 1983-10-03,165.99001,166.07001,164.92999,165.81
953 1983-10-04,165.81,166.8,165.81,166.27
954 1983-10-05,166.28999,167.74001,165.92,167.74001
955 1983-10-06,167.75999,170.28,167.75999,170.28
956 1983-10-07,170.32001,171.10001,170.31,170.8
957 1983-10-10,170.77,172.64999,170.05,172.64999
958 1983-10-11,172.59,172.59,170.34,170.34
959 1983-10-12,170.34,170.84,169.34,169.62
960 1983-10-13,169.63,170.12,169.13,169.87
961 1983-10-14,169.88,169.99001,169.17999,169.86
962 1983-10-17,169.85001,171.17999,169.63,170.42999
963 1983-10-18,170.41,170.41,167.67,167.81
964 1983-10-19,167.81,167.81,165.67,166.73
965 1983-10-20,166.77,167.35001,166.44,166.98
966 1983-10-21,166.97,167.23,164.98,165.95
967 1983-10-24,165.85001,165.99001,163.85001,165.99001
968 1983-10-25,166,167.14999,166,166.47
969 1983-10-26,166.49001,166.64999,165.36,165.38
970 1983-10-27,165.31,165.38,164.41,164.84
971 1983-10-28,164.89,165.19,163.23,163.37
972 1983-10-31,163.37,164.58,162.86,163.55
973 1983-11-01,163.55,163.66,162.37,163.66
974 1983-11-02,165.21001,165.21001,163.55,164.84
975 1983-11-03,164.84,164.85001,163.42,163.45
976 1983-11-04,162.67999,163.45,162.22,162.44
977 1983-11-07,162.42,162.56,161.84,161.91
978 1983-11-08,161.91,162.14999,161.63,161.75999
979 1983-11-09,161.74001,163.97,161.74001,163.97
980 1983-11-10,163.99001,164.71001,163.97,164.41
981 1983-11-11,164.41,166.3,164.34,166.28999
982 1983-11-14,166.28999,167.58,166.27,166.58
983 1983-11-15,166.58,166.59,165.28,165.36
984 1983-11-16,165.36,166.41,165.34,166.08
985 1983-11-17,166.08,166.49001,165.50999,166.13
986 1983-11-18,166.08,166.13,164.5,165.09
987 1983-11-21,165.03999,166.05,165,166.05
988 1983-11-22,166.05,167.25999,166.05,166.84
989 1983-11-23,166.88,167.21001,166.25999,166.96001
990 1983-11-25,167.02,167.2,166.73,167.17999
991 1983-11-28,167.2,167.22,166.21001,166.53999
992 1983-11-29,166.53999,167.92,166.17,167.91
993 1983-11-30,167.91,168.07001,166.33,166.39999
994 1983-12-01,166.37,166.77,166.08,166.49001
995 1983-12-02,166.49001,166.7,165.25,165.44
996 1983-12-05,165.44,165.78999,164.71001,165.75999
997 1983-12-06,165.77,165.92999,165.34,165.47
998 1983-12-07,165.47,166.34,165.35001,165.91
999 1983-12-08,165.91,166.00999,164.86,165.2
1000 1983-12-09,165.2,165.28999,164.5,165.08
1001 1983-12-12,165.13,165.62,164.99001,165.62
1002 1983-12-13,165.62,165.63,164.85001,164.92999
1003 1983-12-14,164.92999,164.92999,163.25,163.33
1004 1983-12-15,163.33,163.33,161.66,161.66
1005 1983-12-16,161.69,162.39,161.58,162.39
1006 1983-12-19,162.34,162.88,162.27,162.32001
1007 1983-12-20,162.33,162.8,161.64,162
1008 1983-12-21,162,163.57001,161.99001,163.56
1009 1983-12-22,163.56,164.17999,163.17,163.53
1010 1983-12-23,163.27,163.31,162.89999,163.22
1011 1983-12-27,163.22,164.75999,163.22,164.75999
1012 1983-12-28,164.69,165.34,164.3,165.34
1013 1983-12-29,165.33,165.84,164.83,164.86
1014 1983-12-30,164.86,165.05,164.58,164.92999
1015 1984-01-03,164.92999,164.92999,163.98,164.03999
1016 1984-01-04,164.09,166.78,164.03999,166.78
1017 1984-01-05,166.78,169.10001,166.78,168.81
1018 1984-01-06,168.81,169.31,168.49001,169.28
1019 1984-01-09,169.17999,169.46001,168.48,168.89999
1020 1984-01-10,168.89999,169.53999,167.87,167.95
1021 1984-01-11,167.95,168.07001,167.27,167.8
1022 1984-01-12,167.78999,168.39999,167.67999,167.75
1023 1984-01-13,167.75,168.59,166.64,167.02
1024 1984-01-16,167.02,167.55,166.77,167.17999
1025 1984-01-17,167.17999,167.84,167.00999,167.83
1026 1984-01-18,167.83,168.34,167.02,167.55
1027 1984-01-19,167.55,167.64999,166.67,167.03999
1028 1984-01-20,167.03999,167.06,165.87,166.21001
1029 1984-01-23,166.21001,166.21001,164.83,164.87
1030 1984-01-24,164.87,166.35001,164.84,165.94
1031 1984-01-25,165.94,167.12,164.74001,164.84
1032 1984-01-26,164.84,165.55,164.12,164.24001
1033 1984-01-27,164.24001,164.33,163.07001,163.94
1034 1984-01-30,164.39999,164.67,162.39999,162.87
1035 1984-01-31,162.87,163.60001,162.03,163.41
1036 1984-02-01,163.41,164,162.27,162.74001
1037 1984-02-02,162.74001,163.36,162.24001,163.36
1038 1984-02-03,163.44,163.98,160.82001,160.91
1039 1984-02-06,160.91,160.91,158.02,158.08
1040 1984-02-07,157.91,158.81,157.00999,158.74001
1041 1984-02-08,158.74001,159.07001,155.67,155.85001
1042 1984-02-09,155.85001,156.17,154.3,155.42
1043 1984-02-10,155.42,156.52,155.42,156.3
1044 1984-02-13,156.3,156.32001,154.13,154.95
1045 1984-02-14,154.95,156.61,154.95,156.61
1046 1984-02-15,156.61,157.48,156.10001,156.25
1047 1984-02-16,155.94,156.44,155.44,156.13
1048 1984-02-17,156.13,156.8,155.50999,155.74001
1049 1984-02-21,155.71001,155.74001,154.47,154.64
1050 1984-02-22,154.52,155.10001,153.94,154.31
1051 1984-02-23,154.02,154.45,152.13,154.28999
1052 1984-02-24,154.31,157.50999,154.28999,157.50999
1053 1984-02-27,157.50999,159.58,157.08,159.3
1054 1984-02-28,159.3,159.3,156.59,156.82001
1055 1984-02-29,156.82001,158.27,156.41,157.06
1056 1984-03-01,157.06,158.19,156.77,158.19
1057 1984-03-02,158.19,159.89999,158.19,159.24001
1058 1984-03-05,159.24001,159.24001,157.59,157.89
1059 1984-03-06,157.89,158.37,156.21001,156.25
1060 1984-03-07,156.25,156.25,153.81,154.57001
1061 1984-03-08,154.57001,155.8,154.35001,155.19
1062 1984-03-09,155.12,155.19,153.77,154.35001
1063 1984-03-12,154.35001,156.35001,154.35001,156.34
1064 1984-03-13,156.34,157.92999,156.34,156.78
1065 1984-03-14,156.78,157.17,156.22,156.77
1066 1984-03-15,156.78,158.05,156.73,157.41
1067 1984-03-16,157.41,160.45,157.41,159.27
1068 1984-03-19,159.27,159.27,157.28,157.78
1069 1984-03-20,157.78,159.17,157.78,158.86
1070 1984-03-21,158.86,159.25999,158.59,158.66
1071 1984-03-22,158.66,158.67,156.61,156.69
1072 1984-03-23,156.69,156.92,156.02,156.86
1073 1984-03-26,156.86,157.17999,156.31,156.67
1074 1984-03-27,156.67,157.3,156.61,157.3
1075 1984-03-28,157.3,159.89999,157.3,159.88
1076 1984-03-29,159.88,160.46001,159.52,159.52
1077 1984-03-30,159.52,159.52,158.92,159.17999
1078 1984-04-02,159.17999,159.87,157.63,157.98
1079 1984-04-03,157.99001,158.27,157.17,157.66
1080 1984-04-04,157.66,158.11,157.28999,157.53999
1081 1984-04-05,157.53999,158.10001,154.96001,155.03999
1082 1984-04-06,155.03999,155.48,154.12,155.48
1083 1984-04-09,155.48,155.86,154.71001,155.45
1084 1984-04-10,155.45,156.57001,155.45,155.87
1085 1984-04-11,155.92999,156.31,154.89999,155
1086 1984-04-12,155,157.74001,154.17,157.73
1087 1984-04-13,157.73,158.87,157.13,157.31
1088 1984-04-16,157.31,158.35001,156.49001,158.32001
1089 1984-04-17,158.32001,159.59,158.32001,158.97
1090 1984-04-18,158.97,158.97,157.64,157.89999
1091 1984-04-19,157.89999,158.02,157.10001,158.02
1092 1984-04-23,158.02,158.05,156.78999,156.8
1093 1984-04-24,156.8,158.38,156.61,158.07001
1094 1984-04-25,158.07001,158.77,157.8,158.64999
1095 1984-04-26,158.64999,160.5,158.64999,160.3
1096 1984-04-27,160.3,160.69,159.77,159.89
1097 1984-04-30,159.89,160.42999,159.3,160.05
1098 1984-05-01,160.05,161.69,160.05,161.67999
1099 1984-05-02,161.67999,162.11,161.41,161.89999
1100 1984-05-03,161.89999,161.89999,160.95,161.2
1101 1984-05-04,161.2,161.2,158.92999,159.11
1102 1984-05-07,159.11,159.48,158.63,159.47
1103 1984-05-08,159.47,160.52,159.14,160.52
1104 1984-05-09,160.52,161.31,159.39,160.11
1105 1984-05-10,160.11,160.45,159.61,160
1106 1984-05-11,160,160,157.42,158.49001
1107 1984-05-14,158.49001,158.49001,157.2,157.5
1108 1984-05-15,157.5,158.27,157.28999,158
1109 1984-05-16,158,158.41,157.83,157.99001
1110 1984-05-17,157.99001,157.99001,156.14999,156.57001
1111 1984-05-18,156.57001,156.77,155.24001,155.78
1112 1984-05-21,155.78,156.11,154.63,154.73
1113 1984-05-22,154.73,154.73,152.99001,153.88
1114 1984-05-23,153.88,154.02,153.10001,153.14999
1115 1984-05-24,153.14999,153.14999,150.8,151.23
1116 1984-05-25,151.23,152.02,150.85001,151.62
1117 1984-05-29,151.62,151.86,149.95,150.28999
1118 1984-05-30,150.28999,151.42999,148.67999,150.35001
1119 1984-05-31,150.35001,150.69,149.75999,150.55
1120 1984-06-01,150.55,153.24001,150.55,153.24001
1121 1984-06-04,153.24001,155.10001,153.24001,154.34
1122 1984-06-05,154.34,154.34,153.28,153.64999
1123 1984-06-06,153.64999,155.03,153.38,155.00999
1124 1984-06-07,155.00999,155.11,154.36,154.92
1125 1984-06-08,154.92,155.39999,154.57001,155.17
1126 1984-06-11,155.17,155.17,153,153.06
1127 1984-06-12,153.06,153.07001,151.61,152.19
1128 1984-06-13,152.19,152.85001,151.86,152.13
1129 1984-06-14,152.12,152.14,150.31,150.39
1130 1984-06-15,150.49001,150.71001,149.02,149.03
1131 1984-06-18,149.03,151.92,148.53,151.73
1132 1984-06-19,151.73,153,151.73,152.61
1133 1984-06-20,151.89,154.84,150.96001,154.84
1134 1984-06-21,154.84,155.64,154.05,154.50999
1135 1984-06-22,154.50999,154.92,153.89,154.46001
1136 1984-06-25,154.46001,154.67,153.86,153.97
1137 1984-06-26,153.97,153.97,152.47,152.71001
1138 1984-06-27,152.71001,152.88,151.3,151.64
1139 1984-06-28,151.64,153.07001,151.62,152.84
1140 1984-06-29,152.84,154.08,152.82001,153.17999
1141 1984-07-02,153.16,153.22,152.44,153.2
1142 1984-07-03,153.2,153.86,153.10001,153.7
1143 1984-07-05,153.7,153.87,152.71001,152.75999
1144 1984-07-06,152.75999,152.75999,151.63,152.24001
1145 1984-07-09,152.24001,153.53,151.44,153.36
1146 1984-07-10,153.36,153.53,152.57001,152.89
1147 1984-07-11,152.89,152.89,150.55,150.56
1148 1984-07-12,150.56,151.06,149.63,150.03
1149 1984-07-13,150.03,151.16,150.03,150.88
1150 1984-07-16,150.88,151.60001,150.00999,151.60001
1151 1984-07-17,151.60001,152.60001,151.25999,152.38
1152 1984-07-18,152.38,152.38,151.11,151.39999
1153 1984-07-19,151.39999,151.39999,150.27,150.37
1154 1984-07-20,150.37,150.58,149.07001,149.55
1155 1984-07-23,149.55,149.55,147.85001,148.95
1156 1984-07-24,148.95,149.28,147.78,147.82001
1157 1984-07-25,147.82001,149.3,147.25999,148.83
1158 1984-07-26,148.83,150.16,148.83,150.08
1159 1984-07-27,150.08,151.38,149.99001,151.19
1160 1984-07-30,151.19,151.19,150.14,150.19
1161 1984-07-31,150.19,150.77,149.64999,150.66
1162 1984-08-01,150.66,154.08,150.66,154.08
1163 1984-08-02,154.08,157.99001,154.08,157.99001
1164 1984-08-03,160.28,162.56,158,162.35001
1165 1984-08-06,162.35001,165.27,162.09,162.60001
1166 1984-08-07,162.60001,163.58,160.81,162.72
1167 1984-08-08,162.71001,163.87,161.75,161.75
1168 1984-08-09,161.75,165.88,161.47,165.53999
1169 1984-08-10,165.53999,168.59,165.24001,165.42
1170 1984-08-13,164.84,165.49001,163.98,165.42999
1171 1984-08-14,165.42999,166.09,164.28,164.42
1172 1984-08-15,164.42,164.42,162.75,162.8
1173 1984-08-16,162.8,164.42,162.75,163.77
1174 1984-08-17,164.3,164.61,163.78,164.14
1175 1984-08-20,164.14,164.94,163.75999,164.94
1176 1984-08-21,164.94,168.22,164.92999,167.83
1177 1984-08-22,167.83,168.8,166.92,167.06
1178 1984-08-23,167.06,167.78,166.61,167.12
1179 1984-08-24,167.12,167.52,167.12,167.50999
1180 1984-08-27,167.50999,167.50999,165.81,166.44
1181 1984-08-28,166.44,167.42999,166.21001,167.39999
1182 1984-08-29,167.39999,168.21001,167.03,167.09
1183 1984-08-30,167.10001,167.19,166.55,166.60001
1184 1984-08-31,166.60001,166.67999,165.78,166.67999
1185 1984-09-04,166.67999,166.67999,164.73,164.88
1186 1984-09-05,164.88,164.88,163.84,164.28999
1187 1984-09-06,164.28999,165.95,164.28999,165.64999
1188 1984-09-07,165.64999,166.31,164.22,164.37
1189 1984-09-10,164.37,165.05,163.06,164.25999
1190 1984-09-11,165.22,166.17,164.28,164.45
1191 1984-09-12,164.45,164.81,164.14,164.67999
1192 1984-09-13,164.67999,167.94,164.67999,167.94
1193 1984-09-14,167.94,169.64999,167.94,168.78
1194 1984-09-17,168.78,169.37,167.99001,168.87
1195 1984-09-18,168.87,168.87,167.64,167.64999
1196 1984-09-19,167.64999,168.75999,166.89,166.94
1197 1984-09-20,166.94,167.47,166.7,167.47
1198 1984-09-21,167.47,168.67,165.66,165.67
1199 1984-09-24,165.67,166.12,164.98,165.28
1200 1984-09-25,165.28,165.97,164.45,165.62
1201 1984-09-26,165.62,167.2,165.61,166.28
1202 1984-09-27,166.75,167.17999,166.33,166.96001
1203 1984-09-28,166.96001,166.96001,165.77,166.10001
1204 1984-10-01,166.10001,166.10001,164.48,164.62
1205 1984-10-02,164.62,165.24001,163.55,163.59
1206 1984-10-03,163.59,163.59,162.2,162.44
1207 1984-10-04,162.44,163.22,162.44,162.92
1208 1984-10-05,162.92,163.32001,162.50999,162.67999
1209 1984-10-08,162.67999,162.67999,161.8,162.13
1210 1984-10-09,162.13,162.84,161.62,161.67
1211 1984-10-10,161.67,162.12,160.02,162.11
1212 1984-10-11,162.11,162.87,162,162.78
1213 1984-10-12,162.78,164.47,162.78,164.17999
1214 1984-10-15,164.17999,166.14999,164.09,165.77
1215 1984-10-16,165.78,165.78,164.66,164.78
1216 1984-10-17,164.78,165.03999,163.71001,164.14
1217 1984-10-18,164.14,168.10001,163.8,168.10001
1218 1984-10-19,168.08,169.62,167.31,167.96001
1219 1984-10-22,167.96001,168.36,167.25999,167.36
1220 1984-10-23,167.36,168.27,166.83,167.09
1221 1984-10-24,167.09,167.53999,166.82001,167.2
1222 1984-10-25,167.2,167.62,166.17,166.31
1223 1984-10-26,166.31,166.31,164.92999,165.28999
1224 1984-10-29,165.28999,165.28999,164.67,164.78
1225 1984-10-30,164.78,167.33,164.78,166.84
1226 1984-10-31,166.74001,166.95,165.99001,166.09
1227 1984-11-01,166.09,167.83,166.09,167.49001
1228 1984-11-02,167.49001,167.95,167.24001,167.42
1229 1984-11-05,167.42,168.64999,167.33,168.58
1230 1984-11-06,168.58,170.41,168.58,170.41
1231 1984-11-07,170.41,170.41,168.44,169.17
1232 1984-11-08,169.19,169.27,168.27,168.67999
1233 1984-11-09,168.67999,169.46001,167.44,167.60001
1234 1984-11-12,167.64999,167.64999,166.67,167.36
1235 1984-11-13,167.36,167.38,165.78999,165.97
1236 1984-11-14,165.97,166.42999,165.39,165.99001
1237 1984-11-15,165.99001,166.49001,165.61,165.89
1238 1984-11-16,165.89,166.24001,164.09,164.10001
1239 1984-11-19,164.10001,164.34,163.03,163.09
1240 1984-11-20,163.10001,164.47,163.10001,164.17999
1241 1984-11-21,164.17999,164.67999,163.28999,164.50999
1242 1984-11-23,164.52,166.92,164.52,166.92
1243 1984-11-26,166.92,166.92,165.37,165.55
1244 1984-11-27,165.55,166.85001,165.07001,166.28999
1245 1984-11-28,166.28999,166.89999,164.97,165.02
1246 1984-11-29,165.02,165.02,163.78,163.91
1247 1984-11-30,163.91,163.91,162.99001,163.58
1248 1984-12-03,163.58,163.58,162.28999,162.82001
1249 1984-12-04,162.82001,163.91,162.82001,163.38
1250 1984-12-05,163.38,163.39999,161.92999,162.10001
1251 1984-12-06,162.10001,163.11,161.75999,162.75999
1252 1984-12-07,162.75999,163.31,162.25999,162.25999
1253 1984-12-10,162.25999,163.32001,161.53999,162.83
1254 1984-12-11,162.83,163.17999,162.56,163.07001
1255 1984-12-12,163.07001,163.17999,162.55,162.63
1256 1984-12-13,162.63,162.92,161.53999,161.81
1257 1984-12-14,161.81,163.53,161.63,162.69
1258 1984-12-17,162.69,163.63,162.44,163.61
1259 1984-12-18,163.61,168.11,163.61,168.11
1260 1984-12-19,168.11,169.03,166.84,167.16
1261 1984-12-20,167.16,167.58,166.28999,166.38
1262 1984-12-21,166.34,166.38,164.62,165.50999
1263 1984-12-24,165.50999,166.92999,165.5,166.75999
1264 1984-12-26,166.75999,166.75999,166.28999,166.47
1265 1984-12-27,166.47,166.5,165.62,165.75
1266 1984-12-28,165.75,166.32001,165.67,166.25999
1267 1984-12-31,166.25999,167.34,166.06,167.24001
1268 1985-01-02,167.2,167.2,165.19,165.37
1269 1985-01-03,165.37,166.11,164.38,164.57001
1270 1985-01-04,164.55,164.55,163.36,163.67999
1271 1985-01-07,163.67999,164.71001,163.67999,164.24001
1272 1985-01-08,164.24001,164.59,163.91,163.99001
1273 1985-01-09,163.99001,165.57001,163.99001,165.17999
1274 1985-01-10,165.17999,168.31,164.99001,168.31
1275 1985-01-11,168.31,168.72,167.58,167.91
1276 1985-01-14,167.91,170.55,167.58,170.50999
1277 1985-01-15,170.50999,171.82001,170.39999,170.81
1278 1985-01-16,170.81,171.94,170.41,171.19
1279 1985-01-17,171.19,171.34,170.22,170.73
1280 1985-01-18,170.73,171.42,170.66,171.32001
1281 1985-01-21,171.32001,175.45,171.31,175.23
1282 1985-01-22,175.23,176.63,175.14,175.48
1283 1985-01-23,175.48,177.3,175.14999,177.3
1284 1985-01-24,177.3,178.16,176.56,176.71001
1285 1985-01-25,176.71001,177.75,176.53999,177.35001
1286 1985-01-28,177.35001,178.19,176.56,177.39999
1287 1985-01-29,177.39999,179.19,176.58,179.17999
1288 1985-01-30,179.17999,180.27,179.05,179.39
1289 1985-01-31,179.39,179.83,178.56,179.63
1290 1985-02-01,179.63,179.63,178.44,178.63
1291 1985-02-04,178.63,180.35001,177.75,180.35001
1292 1985-02-05,180.35001,181.53,180.07001,180.61
1293 1985-02-06,180.61,181.5,180.32001,180.42999
1294 1985-02-07,180.42999,181.96001,180.42999,181.82001
1295 1985-02-08,181.82001,182.39,181.67,182.19
1296 1985-02-11,182.19,182.19,180.11,180.50999
1297 1985-02-12,180.50999,180.75,179.45,180.56
1298 1985-02-13,180.56,183.86,180.5,183.35001
1299 1985-02-14,183.35001,183.95,182.39,182.41
1300 1985-02-15,182.41,182.64999,181.23,181.60001
1301 1985-02-19,181.60001,181.61,180.95,181.33
1302 1985-02-20,181.33,182.10001,180.64,181.17999
1303 1985-02-21,181.17999,181.17999,180.02,180.19
1304 1985-02-22,180.19,180.41,179.23,179.36
1305 1985-02-25,179.36,179.36,178.13,179.23
1306 1985-02-26,179.23,181.58,179.16,181.17
1307 1985-02-27,181.17,181.87,180.5,180.71001
1308 1985-02-28,180.71001,181.21001,180.33,181.17999
1309 1985-03-01,181.17999,183.89,181.16,183.23
1310 1985-03-04,183.23,183.41,181.39999,182.06
1311 1985-03-05,182.06,182.64999,181.42,182.23
1312 1985-03-06,182.23,182.25,180.59,180.64999
1313 1985-03-07,180.64999,180.64999,179.44,179.50999
1314 1985-03-08,179.50999,179.97,179.07001,179.10001
1315 1985-03-11,179.10001,179.46001,178.14999,178.78999
1316 1985-03-12,178.78999,180.14,178.7,179.66
1317 1985-03-13,179.66,179.96001,178.02,178.19
1318 1985-03-14,178.19,178.53,177.61,177.84
1319 1985-03-15,177.84,178.41,176.53,176.53
1320 1985-03-18,176.53,177.66,176.53,176.88
1321 1985-03-19,176.88,179.56,176.87,179.53999
1322 1985-03-20,179.53999,179.78,178.78999,179.08
1323 1985-03-21,179.08,180.22,178.89,179.35001
1324 1985-03-22,179.35001,179.92,178.86,179.03999
1325 1985-03-25,179.03999,179.03999,177.85001,177.97
1326 1985-03-26,177.97,178.86,177.88,178.42999
1327 1985-03-27,178.42999,179.8,178.42999,179.53999
1328 1985-03-28,179.53999,180.60001,179.42999,179.53999
1329 1985-03-29,179.53999,180.66,179.53999,180.66
1330 1985-04-01,180.66,181.27,180.42999,181.27
1331 1985-04-02,181.27,181.86,180.28,180.53
1332 1985-04-03,180.53,180.53,178.64,179.11
1333 1985-04-04,179.11,179.13,178.28999,179.03
1334 1985-04-08,179.03,179.46001,177.86,178.03
1335 1985-04-09,178.03,178.67,177.97,178.21001
1336 1985-04-10,178.21001,179.89999,178.21001,179.42
1337 1985-04-11,179.42,180.91,179.42,180.19
1338 1985-04-12,180.19,180.55,180.06,180.53999
1339 1985-04-15,180.53999,181.14999,180.45,180.92
1340 1985-04-16,180.92,181.78,180.19,181.2
1341 1985-04-17,181.2,181.91,181.14,181.67999
1342 1985-04-18,181.67999,182.56,180.75,180.84
1343 1985-04-19,180.84,181.25,180.42,181.11
1344 1985-04-22,181.11,181.23,180.25,180.7
1345 1985-04-23,180.7,181.97,180.34,181.88
1346 1985-04-24,181.88,182.27,181.74001,182.25999
1347 1985-04-25,182.25999,183.42999,182.12,183.42999
1348 1985-04-26,183.42999,183.61,182.11,182.17999
1349 1985-04-29,182.17999,182.34,180.62,180.63
1350 1985-04-30,180.63,180.63,178.86,179.83
1351 1985-05-01,179.83,180.03999,178.35001,178.37
1352 1985-05-02,178.37,179.00999,178.37,179.00999
1353 1985-05-03,179.00999,180.3,179.00999,180.08
1354 1985-05-06,180.08,180.56,179.82001,179.99001
1355 1985-05-07,179.99001,181.09,179.87,180.75999
1356 1985-05-08,180.75999,180.75999,179.96001,180.62
1357 1985-05-09,180.62,181.97,180.62,181.92
1358 1985-05-10,181.92,184.74001,181.92,184.28
1359 1985-05-13,184.28,184.61,184.19,184.61
1360 1985-05-14,184.61,185.17,183.64999,183.87
1361 1985-05-15,183.87,185.42999,183.86,184.53999
1362 1985-05-16,184.53999,185.74001,184.53999,185.66
1363 1985-05-17,185.66,187.94,185.47,187.42
1364 1985-05-20,187.42,189.98,187.42,189.72
1365 1985-05-21,189.72,189.81,188.78,189.64
1366 1985-05-22,189.64,189.64,187.71001,188.56
1367 1985-05-23,188.56,188.56,187.45,187.60001
1368 1985-05-24,187.60001,188.28999,187.28999,188.28999
1369 1985-05-28,188.28999,188.94,187.38,187.86
1370 1985-05-29,187.86,187.86,187.11,187.67999
1371 1985-05-30,187.67999,188.03999,187.09,187.75
1372 1985-05-31,187.75,189.59,187.45,189.55
1373 1985-06-03,189.55,190.36,188.92999,189.32001
1374 1985-06-04,189.32001,190.27,188.88,190.03999
1375 1985-06-05,190.03999,191.02,190.03999,190.16
1376 1985-06-06,189.75,191.06,189.13,191.06
1377 1985-06-07,191.06,191.28999,189.55,189.67999
1378 1985-06-10,189.67999,189.67999,188.82001,189.50999
1379 1985-06-11,189.50999,189.61,188.78,189.03999
1380 1985-06-12,189.03999,189.03999,187.59,187.61
1381 1985-06-13,187.61,187.61,185.03,185.33
1382 1985-06-14,185.33,187.10001,185.33,187.10001
1383 1985-06-17,187.10001,187.10001,185.98,186.53
1384 1985-06-18,186.53,187.64999,186.50999,187.34
1385 1985-06-19,187.34,187.98,186.63,186.63
1386 1985-06-20,186.63,186.74001,185.97,186.73
1387 1985-06-21,186.73,189.66,186.42999,189.61
1388 1985-06-24,188.77,189.61,187.84,189.14999
1389 1985-06-25,189.14999,190.96001,189.14999,189.74001
1390 1985-06-26,189.74001,190.25999,189.44,190.06
1391 1985-06-27,190.06,191.36,190.06,191.23
1392 1985-06-28,191.23,191.85001,191.03999,191.85001
1393 1985-07-01,191.85001,192.42999,191.17,192.42999
1394 1985-07-02,192.42999,192.63,191.84,192.00999
1395 1985-07-03,192.00999,192.08,191.37,191.45
1396 1985-07-05,191.45,192.67,191.45,192.52
1397 1985-07-08,192.47,192.52,191.25999,191.92999
1398 1985-07-09,191.92999,191.92999,190.81,191.05
1399 1985-07-10,191.05,192.37,190.99001,192.37
1400 1985-07-11,192.37,192.95,192.28,192.94
1401 1985-07-12,192.94,193.32001,192.64,193.28999
1402 1985-07-15,193.28999,193.84,192.55,192.72
1403 1985-07-16,192.72,194.72,192.72,194.72
1404 1985-07-17,194.86,196.07001,194.72,195.64999
1405 1985-07-18,195.64999,195.64999,194.34,194.38
1406 1985-07-19,194.38,195.13,194.28,195.13
1407 1985-07-22,195.13,195.13,193.58,194.35001
1408 1985-07-23,194.35001,194.98,192.28,192.55
1409 1985-07-24,192.55,192.55,190.66,191.58
1410 1985-07-25,191.58,192.23,191.17,192.06
1411 1985-07-26,192.06,192.78,191.58,192.39999
1412 1985-07-29,192.39999,192.42,189.53,189.60001
1413 1985-07-30,189.62,190.05,189.3,189.92999
1414 1985-07-31,189.92999,191.33,189.92999,190.92
1415 1985-08-01,190.92,192.17,190.91,192.11
1416 1985-08-02,192.11,192.11,191.27,191.48
1417 1985-08-05,191.48,191.48,189.95,190.62
1418 1985-08-06,190.62,190.72,187.87,187.92999
1419 1985-08-07,187.92999,187.92999,187.39,187.67999
1420 1985-08-08,187.67999,188.96001,187.67999,188.95
1421 1985-08-09,188.95,189.05,188.11,188.32001
1422 1985-08-12,188.32001,188.32001,187.42999,187.63
1423 1985-08-13,187.63,188.14999,186.50999,187.3
1424 1985-08-14,187.3,187.87,187.3,187.41
1425 1985-08-15,187.41,187.74001,186.62,187.25999
1426 1985-08-16,187.25999,187.25999,186.10001,186.10001
1427 1985-08-19,186.10001,186.82001,186.10001,186.38
1428 1985-08-20,186.38,188.27,186.38,188.08
1429 1985-08-21,188.08,189.16,188.08,189.16
1430 1985-08-22,189.11,189.23,187.2,187.36
1431 1985-08-23,187.22,187.35001,186.59,187.17
1432 1985-08-26,187.17,187.44,186.46001,187.31
1433 1985-08-27,187.31,188.10001,187.31,188.10001
1434 1985-08-28,188.10001,188.83,187.89999,188.83
1435 1985-08-29,188.73,188.94,188.38,188.92999
1436 1985-08-30,188.92999,189.13,188,188.63
1437 1985-09-03,188.63,188.63,187.38,187.91
1438 1985-09-04,187.91,187.92,186.97,187.37
1439 1985-09-05,187.37,187.52,186.89,187.27
1440 1985-09-06,187.27,188.42999,187.27,188.24001
1441 1985-09-09,188.24001,188.8,187.89999,188.25
1442 1985-09-10,188.25,188.25999,186.5,186.89999
1443 1985-09-11,186.89999,186.89999,184.78999,185.03
1444 1985-09-12,185.03,185.21001,183.49001,183.69
1445 1985-09-13,183.69,184.19,182.05,182.91
1446 1985-09-16,182.91,182.91,182.45,182.88
1447 1985-09-17,182.88,182.88,180.78,181.36
1448 1985-09-18,181.36,181.83,180.81,181.71001
1449 1985-09-19,181.71001,183.39999,181.71001,183.39
1450 1985-09-20,183.39,183.99001,182.03999,182.05
1451 1985-09-23,182.05,184.64999,182.05,184.3
1452 1985-09-24,184.3,184.3,182.42,182.62
1453 1985-09-25,182.62,182.62,180.62,180.66
1454 1985-09-26,180.66,181.28999,179.45,181.28999
1455 1985-09-30,181.3,182.08,181.22,182.08
1456 1985-10-01,182.06,185.08,182.02,185.07001
1457 1985-10-02,185.07001,185.94,184.06,184.06
1458 1985-10-03,184.06,185.17,183.59,184.36
1459 1985-10-04,184.36,184.36,182.64999,183.22
1460 1985-10-07,183.22,183.22,181.3,181.87
1461 1985-10-08,181.87,182.3,181.16,181.87
1462 1985-10-09,181.87,183.27,181.87,182.52
1463 1985-10-10,182.52,182.78999,182.05,182.78
1464 1985-10-11,182.78,184.28,182.61,184.28
1465 1985-10-14,184.31,186.37,184.28,186.37
1466 1985-10-15,186.37,187.16,185.66,186.08
1467 1985-10-16,186.08,187.98,186.08,187.98
1468 1985-10-17,187.98,188.52,187.42,187.66
1469 1985-10-18,187.66,188.11,186.89,187.03999
1470 1985-10-21,187.03999,187.3,186.78999,186.96001
1471 1985-10-22,186.96001,188.56,186.96001,188.03999
1472 1985-10-23,188.03999,189.09,188.03999,189.09
1473 1985-10-24,189.09,189.45,188.41,188.5
1474 1985-10-25,188.5,188.50999,187.32001,187.52
1475 1985-10-28,187.52,187.75999,186.92999,187.75999
1476 1985-10-29,187.75999,189.78,187.75999,189.23
1477 1985-10-30,189.23,190.09,189.14,190.07001
1478 1985-10-31,190.07001,190.14999,189.35001,189.82001
1479 1985-11-01,189.82001,191.53,189.37,191.53
1480 1985-11-04,191.45,191.96001,190.66,191.25
1481 1985-11-05,191.25,192.42999,190.99001,192.37
1482 1985-11-06,192.37,193.00999,191.83,192.75999
1483 1985-11-07,192.78,192.96001,192.16,192.62
1484 1985-11-08,192.62,193.97,192.53,193.72
1485 1985-11-11,193.72,197.28999,193.7,197.28
1486 1985-11-12,197.28,198.66,196.97,198.08
1487 1985-11-13,198.08,198.11,196.91,197.10001
1488 1985-11-14,197.10001,199.19,196.88,199.06
1489 1985-11-15,199.06,199.58,197.89999,198.11
1490 1985-11-18,198.11,198.71001,197.50999,198.71001
1491 1985-11-19,198.71001,199.52,198.00999,198.67
1492 1985-11-20,198.67,199.2,198.52,198.99001
1493 1985-11-21,198.99001,201.42999,198.99001,201.41
1494 1985-11-22,201.41,202.00999,201.05,201.52
1495 1985-11-25,201.52,201.52,200.08,200.35001
1496 1985-11-26,200.35001,201.16,200.11,200.67
1497 1985-11-27,200.67,202.64999,200.67,202.53999
1498 1985-11-29,202.53999,203.39999,201.92,202.17
1499 1985-12-02,202.17,202.19,200.2,200.46001
1500 1985-12-03,200.46001,200.98,200.10001,200.86
1501 1985-12-04,200.86,204.23,200.86,204.23
1502 1985-12-05,204.23,205.86,203.78999,203.88
1503 1985-12-06,203.88,203.88,202.45,202.99001
1504 1985-12-09,202.99001,204.64999,202.98,204.25
1505 1985-12-10,204.25,205.16,203.67999,204.39
1506 1985-12-11,204.39,206.67999,204.17,206.31
1507 1985-12-12,206.31,207.64999,205.83,206.73
1508 1985-12-13,206.73,210.31,206.73,209.94
1509 1985-12-16,209.94,213.08,209.91,212.02
1510 1985-12-17,212.02,212.45,210.58,210.64999
1511 1985-12-18,210.64999,211.23,209.24001,209.81
1512 1985-12-19,209.81,210.13,209.25,210.02
1513 1985-12-20,210.02,211.77,210.02,210.94
1514 1985-12-23,210.57001,210.94,208.44,208.57001
1515 1985-12-24,208.57001,208.57001,206.44,207.14
1516 1985-12-26,207.14,207.75999,207.05,207.64999
1517 1985-12-27,207.64999,209.62,207.64999,209.61
1518 1985-12-30,209.61,210.7,209.17,210.67999
1519 1985-12-31,210.67999,211.61,210.67999,211.28
1520 1986-01-02,211.28,211.28,208.92999,209.59
1521 1986-01-03,209.59,210.88,209.50999,210.88
1522 1986-01-06,210.88,210.98,209.92999,210.64999
1523 1986-01-07,210.64999,213.8,210.64999,213.8
1524 1986-01-08,213.8,214.57001,207.49001,207.97
1525 1986-01-09,207.97,207.97,204.50999,206.11
1526 1986-01-10,206.11,207.33,205.52,205.96001
1527 1986-01-13,205.96001,206.83,205.52,206.72
1528 1986-01-14,206.72,207.37,206.06,206.64
1529 1986-01-15,206.64,208.27,206.64,208.25999
1530 1986-01-16,208.25999,209.17999,207.61,209.17
1531 1986-01-17,209.17,209.39999,207.59,208.42999
1532 1986-01-20,208.42999,208.42999,206.62,207.53
1533 1986-01-21,207.53,207.78,205.05,205.78999
1534 1986-01-22,205.78999,206.03,203.41,203.49001
1535 1986-01-23,203.49001,204.42999,202.60001,204.25
1536 1986-01-24,204.25,206.42999,204.25,206.42999
1537 1986-01-27,206.42999,207.69,206.42999,207.39
1538 1986-01-28,207.42,209.82001,207.39999,209.81
1539 1986-01-29,209.81,212.36,209.81,210.28999
1540 1986-01-30,210.28999,211.53999,209.14999,209.33
1541 1986-01-31,209.33,212.42,209.19,211.78
1542 1986-02-03,211.78,214.17999,211.60001,213.96001
1543 1986-02-04,213.96001,214.57001,210.82001,212.78999
1544 1986-02-05,212.84,213.03,211.21001,212.96001
1545 1986-02-06,212.96001,214.50999,212.60001,213.47
1546 1986-02-07,213.47,215.27,211.13,214.56
1547 1986-02-10,214.56,216.24001,214.47,216.24001
1548 1986-02-11,216.24001,216.67,215.53999,215.92
1549 1986-02-12,215.92,216.28,215.13,215.97
1550 1986-02-13,215.97,217.41,215.38,217.39999
1551 1986-02-14,217.39999,219.75999,217.22,219.75999
1552 1986-02-18,219.75999,222.45,219.25999,222.45
1553 1986-02-19,222.45,222.96001,219.73,219.75999
1554 1986-02-20,219.75999,222.22,219.22,222.22
1555 1986-02-21,222.22,224.62,222.22,224.62
1556 1986-02-24,224.58,225.28999,223.31,224.34
1557 1986-02-25,224.34,224.39999,222.63,223.78999
1558 1986-02-26,223.72,224.59,223.14999,224.03999
1559 1986-02-27,224.03999,226.88,223.41,226.77
1560 1986-02-28,226.77,227.92,225.42,226.92
1561 1986-03-03,226.92,226.92,224.41,225.42
1562 1986-03-04,225.42,227.33,223.94,224.38
1563 1986-03-05,224.14,224.37,222.17999,224.34
1564 1986-03-06,224.39,225.5,224.13,225.13
1565 1986-03-07,225.13,226.33,224.44,225.57001
1566 1986-03-10,225.57001,226.98,225.36,226.58
1567 1986-03-11,226.58,231.81,226.58,231.69
1568 1986-03-12,231.69,234.7,231.67999,232.53999
1569 1986-03-13,232.53999,233.89,231.27,233.19
1570 1986-03-14,233.19,236.55,232.58,236.55
1571 1986-03-17,236.55,236.55,233.69,234.67
1572 1986-03-18,234.67,236.52,234.14,235.78
1573 1986-03-19,235.78,236.52,235.13,235.60001
1574 1986-03-20,235.60001,237.09,235.60001,236.53999
1575 1986-03-21,236.53999,237.35001,233.28999,233.34
1576 1986-03-24,233.34,235.33,232.92,235.33
1577 1986-03-25,235.33,235.33,233.62,234.72
1578 1986-03-26,234.72,237.78999,234.71001,237.3
1579 1986-03-27,237.3,240.11,237.3,238.97
1580 1986-03-31,238.97,239.86,238.08,238.89999
1581 1986-04-01,238.89999,239.10001,234.57001,235.14
1582 1986-04-02,235.14,235.71001,233.39999,235.71001
1583 1986-04-03,235.71001,236.42,232.07001,232.47
1584 1986-04-04,232.47,232.56,228.32001,228.69
1585 1986-04-07,228.69,228.83,226.3,228.63
1586 1986-04-08,228.63,233.7,228.63,233.52
1587 1986-04-09,233.52,235.57001,232.13,233.75
1588 1986-04-10,233.75,236.53999,233.75,236.44
1589 1986-04-11,236.44,237.85001,235.13,235.97
1590 1986-04-14,235.97,237.48,235.42999,237.28
1591 1986-04-15,237.28,238.09,236.64,237.73
1592 1986-04-16,237.73,242.57001,237.73,242.22
1593 1986-04-17,242.22,243.36,241.89,243.03
1594 1986-04-18,243.03,243.47,241.74001,242.38
1595 1986-04-21,242.38,244.78,241.88,244.74001
1596 1986-04-22,244.74001,245.47,241.3,242.42
1597 1986-04-23,242.42,242.42,240.08,241.75
1598 1986-04-24,241.75,243.13,241.64999,242.02
1599 1986-04-25,242.02,242.8,240.91,242.28999
1600 1986-04-28,242.28999,243.08,241.23,243.08
1601 1986-04-29,243.08,243.57001,239.23,240.50999
1602 1986-04-30,240.52,240.52,235.25999,235.52
1603 1986-05-01,235.52,236.00999,234.21001,235.16
1604 1986-05-02,235.16,236.52,234.14999,234.78999
1605 1986-05-05,234.78999,237.73,234.78999,237.73
1606 1986-05-06,237.73,238.28,236.25999,237.24001
1607 1986-05-07,236.56,237.24001,233.98,236.08
1608 1986-05-08,236.08,237.96001,236.08,237.13
1609 1986-05-09,237.13,238.00999,235.85001,237.85001
1610 1986-05-12,237.85001,238.53,237.02,237.58
1611 1986-05-13,237.58,237.87,236.02,236.41
1612 1986-05-14,236.41,237.53999,235.85001,237.53999
1613 1986-05-15,237.53999,237.53999,233.92999,234.42999
1614 1986-05-16,234.42999,234.42999,232.25999,232.75999
1615 1986-05-19,232.75999,233.53999,232.41,233.2
1616 1986-05-20,233.2,236.12,232.58,236.11
1617 1986-05-21,236.11,236.83,235.45,235.45
1618 1986-05-22,235.45,240.25,235.45,240.12
1619 1986-05-23,240.12,242.16,240.12,241.35001
1620 1986-05-27,241.35001,244.75999,241.35001,244.75
1621 1986-05-28,244.75,247.39999,244.75,246.63
1622 1986-05-29,246.63,248.32001,245.28999,247.98
1623 1986-05-30,247.98,249.19,246.42999,247.35001
1624 1986-06-02,246.03999,247.74001,243.83,245.03999
1625 1986-06-03,245.03999,245.50999,243.67,245.50999
1626 1986-06-04,245.50999,246.3,242.59,243.94
1627 1986-06-05,243.94,245.66,243.41,245.64999
1628 1986-06-06,245.64999,246.07001,244.42999,245.67
1629 1986-06-09,245.67,245.67,239.67999,239.96001
1630 1986-06-10,239.96001,240.08,238.23,239.58
1631 1986-06-11,239.58,241.13,239.21001,241.13
1632 1986-06-12,241.24001,241.64,240.7,241.49001
1633 1986-06-13,241.71001,245.91,241.71001,245.73
1634 1986-06-16,245.73,246.5,245.17,246.13
1635 1986-06-17,246.13,246.25999,243.60001,244.35001
1636 1986-06-18,244.35001,245.25,242.57001,244.99001
1637 1986-06-19,244.99001,245.8,244.05,244.06
1638 1986-06-20,244.06,247.60001,243.98,247.58
1639 1986-06-23,247.58,247.58,244.45,245.25999
1640 1986-06-24,245.25999,248.25999,244.53,247.03
1641 1986-06-25,247.03,250.13,247.03,248.92999
1642 1986-06-26,248.92999,249.42999,247.72,248.74001
1643 1986-06-27,248.74001,249.74001,248.74001,249.60001
1644 1986-06-30,249.60001,251.81,249.60001,250.84
1645 1986-07-01,250.67,252.03999,250.53,252.03999
1646 1986-07-02,252.03999,253.2,251.78999,252.7
1647 1986-07-03,252.7,252.94,251.23,251.78999
1648 1986-07-07,251.78999,251.81,243.63,244.05
1649 1986-07-08,244.05,244.06,239.07001,241.59
1650 1986-07-09,241.59,243.07001,241.46001,242.82001
1651 1986-07-10,242.82001,243.44,239.66,243.00999
1652 1986-07-11,243.00999,243.48,241.67999,242.22
1653 1986-07-14,242.22,242.22,238.03999,238.11
1654 1986-07-15,238.09,238.12,233.60001,233.66
1655 1986-07-16,233.66,236.19,233.66,235.00999
1656 1986-07-17,235.00999,236.64999,235.00999,236.07001
1657 1986-07-18,236.07001,238.22,233.94,236.36
1658 1986-07-21,236.36,236.45,235.53,236.24001
1659 1986-07-22,236.24001,238.42,235.92,238.17999
1660 1986-07-23,238.19,239.25,238.17,238.67
1661 1986-07-24,238.69,239.05,237.32001,237.95
1662 1986-07-25,237.99001,240.36,237.95,240.22
1663 1986-07-28,240.2,240.25,235.23,236.00999
1664 1986-07-29,235.72,236.00999,234.39999,234.55
1665 1986-07-30,234.57001,237.38,233.07001,236.59
1666 1986-07-31,236.59,236.92,235.89,236.12
1667 1986-08-01,236.12,236.89,234.59,234.91
1668 1986-08-04,234.91,236.86,231.92,235.99001
1669 1986-08-05,235.99001,238.31,235.97,237.03
1670 1986-08-06,237.03,237.35001,235.48,236.84
1671 1986-08-07,236.84,238.02,236.31,237.03999
1672 1986-08-08,237.03999,238.06,236.37,236.88
1673 1986-08-11,236.88,241.2,236.87,240.67999
1674 1986-08-12,240.67999,243.37,240.35001,243.34
1675 1986-08-13,243.34,246.50999,243.06,245.67
1676 1986-08-14,245.67,246.78999,245.53,246.25
1677 1986-08-15,246.25,247.14999,245.7,247.14999
1678 1986-08-18,247.14999,247.83,245.48,247.38
1679 1986-08-19,247.38,247.42,245.82001,246.50999
1680 1986-08-20,246.53,249.77,246.50999,249.77
1681 1986-08-21,249.77,250.45,249.11,249.67
1682 1986-08-22,249.67,250.61,249.27,250.19
1683 1986-08-25,250.19,250.25999,247.75999,247.81
1684 1986-08-26,247.81,252.91,247.81,252.84
1685 1986-08-27,252.84,254.24001,252.66,253.3
1686 1986-08-28,253.3,253.67,251.91,252.84
1687 1986-08-29,252.84,254.07001,251.73,252.92999
1688 1986-09-02,252.92999,253.3,248.14,248.52
1689 1986-09-03,248.52,250.08,247.59,250.08
1690 1986-09-04,250.08,254.00999,250.03,253.83
1691 1986-09-05,253.83,254.13,250.33,250.47
1692 1986-09-08,250.47,250.47,247.02,248.14
1693 1986-09-09,248.14,250.21001,246.94,247.67
1694 1986-09-10,247.67,247.75999,246.11,247.06
1695 1986-09-11,247.06,247.06,234.67,235.17999
1696 1986-09-12,235.17999,235.45,228.74001,230.67
1697 1986-09-15,230.67,232.82001,229.44,231.94
1698 1986-09-16,231.92999,231.94,228.32001,231.72
1699 1986-09-17,231.73,233.81,231.38,231.67999
1700 1986-09-18,231.67,232.87,230.57001,232.31
1701 1986-09-19,232.3,232.31,230.69,232.21001
1702 1986-09-22,232.2,234.92999,232.2,234.92999
1703 1986-09-23,234.96001,235.88,234.5,235.67
1704 1986-09-24,235.66,237.06,235.53,236.28
1705 1986-09-25,231.83,236.28,230.67,231.83
1706 1986-09-26,231.83,233.67999,230.64,232.23
1707 1986-09-29,232.23,232.23,228.08,229.91
1708 1986-09-30,229.91,233.00999,229.91,231.32001
1709 1986-10-01,231.32001,234.62,231.32001,233.60001
1710 1986-10-02,233.60001,234.33,232.77,233.92
1711 1986-10-03,233.92,236.16,232.78999,233.71001
1712 1986-10-06,233.71001,235.34,233.17,234.78
1713 1986-10-07,234.74001,235.17999,233.46001,234.41
1714 1986-10-08,234.41,236.84,233.67999,236.67999
1715 1986-10-09,236.67,238.2,235.72,235.85001
1716 1986-10-10,235.84,236.27,235.31,235.48
1717 1986-10-13,235.52,235.91,235.02,235.91
1718 1986-10-14,235.89999,236.37,234.37,235.37
1719 1986-10-15,235.36,239.03,235.27,238.8
1720 1986-10-16,238.83,240.17999,238.8,239.53
1721 1986-10-17,239.5,239.53,237.71001,238.84
1722 1986-10-20,238.84,238.84,234.78,235.97
1723 1986-10-21,236.03,236.49001,234.95,235.88
1724 1986-10-22,235.89,236.64,235.82001,236.25999
1725 1986-10-23,236.28,239.75999,236.25999,239.28
1726 1986-10-24,239.3,239.64999,238.25,238.25999
1727 1986-10-27,238.22,238.77,236.72,238.77
1728 1986-10-28,238.81,240.58,238.77,239.25999
1729 1986-10-29,239.23,241,238.98,240.94
1730 1986-10-30,240.97,244.08,240.94,243.71001
1731 1986-10-31,243.7,244.50999,242.95,243.98
1732 1986-11-03,243.97,245.8,243.92999,245.8
1733 1986-11-04,245.8,246.42999,244.42,246.2
1734 1986-11-05,246.09,247.05,245.21001,246.58
1735 1986-11-06,246.53999,246.89999,244.3,245.87
1736 1986-11-07,245.85001,246.13,244.92,245.77
1737 1986-11-10,245.75,246.22,244.67999,246.13
1738 1986-11-11,246.14999,247.10001,246.12,247.08
1739 1986-11-12,247.06,247.67,245.67999,246.64
1740 1986-11-13,246.63,246.66,242.98,243.02
1741 1986-11-14,243.00999,244.50999,241.96001,244.5
1742 1986-11-17,244.5,244.8,242.28999,243.21001
1743 1986-11-18,243.2,243.23,236.64999,236.78
1744 1986-11-19,236.77,237.94,235.50999,237.66
1745 1986-11-20,237.66,242.05,237.66,242.05
1746 1986-11-21,242.03,246.38,241.97,245.86
1747 1986-11-24,245.86,248,245.21001,247.45
1748 1986-11-25,247.44,248.17999,246.3,248.17
1749 1986-11-26,248.14,248.89999,247.73,248.77
1750 1986-11-28,248.82001,249.22,248.07001,249.22
1751 1986-12-01,249.22,249.22,245.72,249.05
1752 1986-12-02,249.06,254,249.05,254
1753 1986-12-03,254,254.87,253.24001,253.85001
1754 1986-12-04,253.85001,254.42,252.88,253.03999
1755 1986-12-05,253.05,253.89,250.71001,251.17
1756 1986-12-08,251.16,252.36,248.82001,251.16
1757 1986-12-09,251.16,251.27,249.25,249.28
1758 1986-12-10,249.28,251.53,248.94,250.96001
1759 1986-12-11,250.97,250.98,247.14999,248.17
1760 1986-12-12,248.17,248.31,247.02,247.35001
1761 1986-12-15,247.31,248.23,244.92,248.21001
1762 1986-12-16,248.21001,250.03999,247.39999,250.03999
1763 1986-12-17,250.00999,250.03999,247.19,247.56
1764 1986-12-18,247.56,247.81,246.45,246.78
1765 1986-12-19,246.78999,249.96001,245.89,249.73
1766 1986-12-22,249.73,249.73,247.45,248.75
1767 1986-12-23,248.75,248.75,245.85001,246.34
1768 1986-12-24,246.34,247.22,246.02,246.75
1769 1986-12-26,246.75,247.09,246.73,246.92
1770 1986-12-29,246.89999,246.92,244.31,244.67
1771 1986-12-30,244.66,244.67,243.03999,243.37
1772 1986-12-31,243.37,244.03,241.28,242.17
1773 1987-01-02,242.17,246.45,242.17,246.45
1774 1987-01-05,246.45,252.57001,246.45,252.19
1775 1987-01-06,252.19,253.99001,252.14,252.78
1776 1987-01-07,252.78,255.72,252.64999,255.33
1777 1987-01-08,255.33,257.28,254.97,257.28
1778 1987-01-09,257.28,259.20001,256.10999,258.73001
1779 1987-01-12,258.73001,261.35999,257.92001,260.29999
1780 1987-01-13,260.29999,260.45001,259.20999,259.95001
1781 1987-01-14,259.95001,262.72,259.62,262.64001
1782 1987-01-15,262.64001,266.67999,262.64001,265.48999
1783 1987-01-16,265.48999,267.23999,264.31,266.28
1784 1987-01-19,266.28,269.34,264,269.34
1785 1987-01-20,269.34,271.03,267.64999,269.04001
1786 1987-01-21,269.04001,270.87,267.35001,267.84
1787 1987-01-22,267.84,274.04999,267.32001,273.91
1788 1987-01-23,273.91,280.95999,268.41,270.10001
1789 1987-01-26,270.10001,270.39999,267.73001,269.60999
1790 1987-01-27,269.60999,274.31,269.60999,273.75
1791 1987-01-28,273.75,275.70999,273.03,275.39999
1792 1987-01-29,275.39999,276.85001,272.54001,274.23999
1793 1987-01-30,274.23999,274.23999,271.38,274.07999
1794 1987-02-02,274.07999,277.35001,273.16,276.45001
1795 1987-02-03,276.45001,277.82999,275.84,275.98999
1796 1987-02-04,275.98999,279.64999,275.35001,279.64001
1797 1987-02-05,279.64001,282.26001,278.66,281.16
1798 1987-02-06,281.16,281.79001,279.87,280.04001
1799 1987-02-09,280.04001,280.04001,277.23999,278.16
1800 1987-02-10,278.16,278.16,273.48999,275.07001
1801 1987-02-11,275.07001,277.70999,274.70999,277.54001
1802 1987-02-12,277.54001,278.04001,273.89001,275.62
1803 1987-02-13,275.62,280.91,275.01001,279.70001
1804 1987-02-17,279.70001,285.48999,279.70001,285.48999
1805 1987-02-18,285.48999,287.54999,282.97,285.42001
1806 1987-02-19,285.42001,286.23999,283.84,285.57001
1807 1987-02-20,285.57001,285.98001,284.31,285.48001
1808 1987-02-23,285.48001,285.5,279.37,282.38
1809 1987-02-24,282.38,283.32999,281.45001,282.88
1810 1987-02-25,282.88,285.35001,282.14001,284
1811 1987-02-26,284,284.39999,280.73001,282.95999
1812 1987-02-27,282.95999,284.54999,282.76999,284.20001
1813 1987-03-02,284.20001,284.82999,282.29999,283
1814 1987-03-03,283,284.19,282.92001,284.12
1815 1987-03-04,284.12,288.62,284.12,288.62
1816 1987-03-05,288.62,291.23999,288.60001,290.51999
1817 1987-03-06,290.51999,290.67001,288.76999,290.66
1818 1987-03-09,290.66,290.66,287.12,288.29999
1819 1987-03-10,288.29999,290.88,287.89001,290.85999
1820 1987-03-11,290.85999,292.51001,289.32999,290.31
1821 1987-03-12,290.31,291.91,289.66,291.22
1822 1987-03-13,291.22,291.79001,289.88,289.89001
1823 1987-03-16,289.89001,289.89001,286.64001,288.23001
1824 1987-03-17,288.23001,292.47,287.95999,292.47
1825 1987-03-18,292.47,294.57999,290.87,292.78
1826 1987-03-19,292.78,294.45999,292.26001,294.07999
1827 1987-03-20,294.07999,298.17001,294.07999,298.17001
1828 1987-03-23,298.17001,301.17001,297.5,301.16
1829 1987-03-24,301.16,301.92001,300.14001,301.64001
1830 1987-03-25,301.64001,301.85001,299.35999,300.38
1831 1987-03-26,300.38,302.72,300.38,300.92999
1832 1987-03-27,300.92999,301.41,296.06,296.13
1833 1987-03-30,296.13,296.13,286.69,289.20001
1834 1987-03-31,289.20001,291.87,289.07001,291.70001
1835 1987-04-01,291.70001,292.39001,288.34,292.39001
1836 1987-04-02,292.39001,294.47,292.01999,293.63
1837 1987-04-03,293.63,301.29999,292.29999,300.41
1838 1987-04-06,300.41,302.20999,300.41,301.95001
1839 1987-04-07,301.95001,303.64999,296.67001,296.69
1840 1987-04-08,296.69,299.20001,295.17999,297.26001
1841 1987-04-09,297.26001,297.70999,291.5,292.85999
1842 1987-04-10,292.85999,293.73999,290.94,292.48999
1843 1987-04-13,292.48999,293.35999,285.62,285.62
1844 1987-04-14,285.62,285.62,275.67001,279.16
1845 1987-04-15,279.16,285.14001,279.16,284.44
1846 1987-04-16,284.44,289.57001,284.44,286.91
1847 1987-04-20,286.91,288.35999,284.54999,286.09
1848 1987-04-21,286.09,293.07001,282.89001,293.07001
1849 1987-04-22,293.07001,293.45999,286.98001,287.19
1850 1987-04-23,287.19,289.12,284.28,286.82001
1851 1987-04-24,286.82001,286.82001,281.17999,281.51999
1852 1987-04-27,281.51999,284.45001,276.22,281.82999
1853 1987-04-28,281.82999,285.95001,281.82999,282.51001
1854 1987-04-29,282.51001,286.42001,282.51001,284.57001
1855 1987-04-30,284.57001,290.07999,284.57001,288.35999
1856 1987-05-01,288.35999,289.70999,286.51999,288.03
1857 1987-05-04,288.03,289.98999,286.39001,289.35999
1858 1987-05-05,289.35999,295.39999,289.34,295.34
1859 1987-05-06,295.34,296.19,293.60001,295.47
1860 1987-05-07,295.47,296.79999,294.07001,294.70999
1861 1987-05-08,294.70999,296.17999,291.73001,293.37
1862 1987-05-11,293.37,298.69,291.54999,291.57001
1863 1987-05-12,291.57001,293.29999,290.17999,293.29999
1864 1987-05-13,293.29999,294.54001,290.73999,293.98001
1865 1987-05-14,293.98001,295.10001,292.95001,294.23999
1866 1987-05-15,294.23999,294.23999,287.10999,287.42999
1867 1987-05-18,287.42999,287.42999,282.57001,286.64999
1868 1987-05-19,286.64999,287.39001,278.82999,279.62
1869 1987-05-20,279.62,280.89001,277.01001,278.20999
1870 1987-05-21,278.20999,282.31,278.20999,280.17001
1871 1987-05-22,280.17001,283.32999,280.17001,282.16
1872 1987-05-26,282.16,289.10999,282.16,289.10999
1873 1987-05-27,289.10999,290.78,288.19,288.73001
1874 1987-05-28,288.73001,291.5,286.32999,290.76001
1875 1987-05-29,290.76001,292.87,289.70001,290.10001
1876 1987-06-01,290.10001,291.95999,289.23001,289.82999
1877 1987-06-02,289.82999,290.94,286.92999,288.45999
1878 1987-06-03,288.45999,293.47,288.45999,293.47
1879 1987-06-04,293.47,295.10001,292.76001,295.09
1880 1987-06-05,295.09,295.10999,292.79999,293.45001
1881 1987-06-08,293.45001,297.03,291.54999,296.72
1882 1987-06-09,296.72,297.59,295.89999,297.28
1883 1987-06-10,297.28,300.81,295.66,297.47
1884 1987-06-11,297.47,298.94,297.47,298.73001
1885 1987-06-12,298.73001,302.26001,298.73001,301.62
1886 1987-06-15,301.62,304.10999,301.62,303.14001
1887 1987-06-16,303.14001,304.85999,302.60001,304.76001
1888 1987-06-17,304.76001,305.73999,304.03,304.81
1889 1987-06-18,304.81,306.13,303.38,305.69
1890 1987-06-19,305.69,306.97,305.54999,306.97
1891 1987-06-22,306.97,310.20001,306.97,309.64999
1892 1987-06-23,309.64999,310.26999,307.48001,308.42999
1893 1987-06-24,308.42999,308.91,306.32001,306.85999
1894 1987-06-25,306.85999,309.44,306.85999,308.95999
1895 1987-06-26,308.95999,308.95999,306.35999,307.16
1896 1987-06-29,307.16,308.14999,306.75,307.89999
1897 1987-06-30,307.89999,308,303.01001,304
1898 1987-07-01,304,304,302.53,302.94
1899 1987-07-02,302.94,306.34,302.94,305.63
1900 1987-07-06,305.63,306.75,304.23001,304.92001
1901 1987-07-07,304.92001,308.63,304.73001,307.39999
1902 1987-07-08,307.39999,308.48001,306.01001,308.29001
1903 1987-07-09,308.29001,309.56,307.42001,307.51999
1904 1987-07-10,307.51999,308.39999,306.95999,308.37
1905 1987-07-13,308.37,308.41,305.48999,307.63
1906 1987-07-14,307.63,310.69,307.45999,310.67999
1907 1987-07-15,310.67999,312.07999,309.07001,310.42001
1908 1987-07-16,310.42001,312.82999,310.42001,312.70001
1909 1987-07-17,312.70001,314.59,312.38,314.59
1910 1987-07-20,314.59,314.59,311.23999,311.39001
1911 1987-07-21,311.39001,312.41,307.51001,308.54999
1912 1987-07-22,308.54999,309.12,307.22,308.47
1913 1987-07-23,308.47,309.63,306.10001,307.81
1914 1987-07-24,307.81,309.28,307.78,309.26999
1915 1987-07-27,309.26999,310.70001,308.60999,310.64999
1916 1987-07-28,310.64999,312.32999,310.28,312.32999
1917 1987-07-29,312.32999,315.64999,311.73001,315.64999
1918 1987-07-30,315.64999,318.53,315.64999,318.04999
1919 1987-07-31,318.04999,318.85001,317.56,318.66
1920 1987-08-03,318.66,320.26001,316.51999,317.57001
1921 1987-08-04,317.57001,318.25,314.51001,316.23001
1922 1987-08-05,316.23001,319.73999,316.23001,318.45001
1923 1987-08-06,318.45001,322.09,317.5,322.09
1924 1987-08-07,322.09,324.14999,321.82001,323
1925 1987-08-10,323,328,322.95001,328
1926 1987-08-11,328,333.39999,328,333.32999
1927 1987-08-12,333.32999,334.57001,331.06,332.39001
1928 1987-08-13,332.39001,335.51999,332.38,334.64999
1929 1987-08-14,334.64999,336.07999,332.63,333.98999
1930 1987-08-17,333.98999,335.42999,332.88,334.10999
1931 1987-08-18,334.10999,334.10999,326.42999,329.25
1932 1987-08-19,329.25,329.89001,326.54001,329.82999
1933 1987-08-20,329.82999,335.19,329.82999,334.84
1934 1987-08-21,334.84,336.37,334.29999,335.89999
1935 1987-08-24,335.89999,335.89999,331.92001,333.32999
1936 1987-08-25,333.32999,337.89001,333.32999,336.76999
1937 1987-08-26,336.76999,337.39001,334.45999,334.57001
1938 1987-08-27,334.57001,334.57001,331.10001,331.38
1939 1987-08-28,331.38,331.38,327.03,327.04001
1940 1987-08-31,327.04001,330.09,326.98999,329.79999
1941 1987-09-01,329.79999,332.17999,322.82999,323.39999
1942 1987-09-02,323.39999,324.53,318.76001,321.67999
1943 1987-09-03,321.67999,324.29001,317.39001,320.20999
1944 1987-09-04,320.20999,322.03,316.53,316.70001
1945 1987-09-08,316.70001,316.70001,308.56,313.56
1946 1987-09-09,313.56,315.41,312.29001,313.92001
1947 1987-09-10,313.92001,317.59,313.92001,317.13
1948 1987-09-11,317.13,322.45001,317.13,321.98001
1949 1987-09-14,321.98001,323.81,320.39999,323.07999
1950 1987-09-15,323.07999,323.07999,317.63,317.73999
1951 1987-09-16,317.73999,319.5,314.60999,314.85999
1952 1987-09-17,314.85999,316.07999,313.45001,314.92999
1953 1987-09-18,314.92999,316.98999,314.85999,314.85999
1954 1987-09-21,314.85999,317.66,310.12,310.54001
1955 1987-09-22,310.54001,319.51001,308.69,319.5
1956 1987-09-23,319.5,321.82999,319.12,321.19
1957 1987-09-24,321.19,322.01001,319.12,319.72
1958 1987-09-25,319.72,320.54999,318.10001,320.16
1959 1987-09-28,320.16,325.32999,320.16,323.20001
1960 1987-09-29,323.20001,324.63,320.26999,321.69
1961 1987-09-30,321.69,322.53,320.16,321.82999
1962 1987-10-01,321.82999,327.34,321.82999,327.32999
1963 1987-10-02,327.32999,328.94,327.22,328.07001
1964 1987-10-05,328.07001,328.57001,326.09,328.07999
1965 1987-10-06,328.07999,328.07999,319.17001,319.22
1966 1987-10-07,319.22,319.39001,315.78,318.54001
1967 1987-10-08,318.54001,319.34,312.01999,314.16
1968 1987-10-09,314.16,315.04001,310.97,311.07001
1969 1987-10-12,311.07001,311.07001,306.76001,309.39001
1970 1987-10-13,309.39001,314.53,309.39001,314.51999
1971 1987-10-14,314.51999,314.51999,304.78,305.23001
1972 1987-10-15,305.23001,305.23001,298.07001,298.07999
1973 1987-10-16,298.07999,298.92001,281.51999,282.70001
1974 1987-10-19,282.70001,282.70001,224.83,224.84
1975 1987-10-20,224.84,245.62,216.46001,236.83
1976 1987-10-21,236.83,259.26001,236.83,258.38
1977 1987-10-22,258.38,258.38,242.99001,248.25
1978 1987-10-23,248.25,250.7,242.75999,248.22
1979 1987-10-26,248.22,248.22,227.25999,227.67
1980 1987-10-27,227.67,237.81,227.67,233.19
1981 1987-10-28,233.19,238.58,226.28999,233.28
1982 1987-10-29,233.28,246.69,233.28,244.77
1983 1987-10-30,244.77,254.03999,244.77,251.78999
1984 1987-11-02,251.78999,255.75,249.14999,255.75
1985 1987-11-03,255.75,255.75,242.78,250.82001
1986 1987-11-04,250.82001,251,246.34,248.96001
1987 1987-11-05,248.96001,256.09,247.72,254.48
1988 1987-11-06,254.48,257.20999,249.67999,250.41
1989 1987-11-09,250.41,250.41,243.00999,243.17
1990 1987-11-10,243.17,243.17,237.64,239
1991 1987-11-11,239,243.86,239,241.89999
1992 1987-11-12,241.89999,249.89999,241.89999,248.52
1993 1987-11-13,248.52,249.42,245.64,245.64
1994 1987-11-16,245.64,249.53999,244.98,246.75999
1995 1987-11-17,246.75999,246.75999,240.81,243.03999
1996 1987-11-18,243.03999,245.55,240.67,245.55
1997 1987-11-19,245.55,245.55,239.7,240.05
1998 1987-11-20,240.05,242,235.89,242
1999 1987-11-23,242,242.99001,240.5,242.99001
2000 1987-11-24,242.99001,247.89999,242.98,246.39
2001 1987-11-25,246.39,246.53999,244.08,244.10001
2002 1987-11-27,244.10001,244.12,240.34,240.34
2003 1987-11-30,240.34,240.34,225.78,230.3
2004 1987-12-01,230.3,234.02,230.3,232
2005 1987-12-02,232,234.56,230.31,233.45
2006 1987-12-03,233.45,233.89999,225.21001,225.21001
2007 1987-12-04,225.21001,225.77,221.24001,223.92
2008 1987-12-07,223.92,228.77,223.92,228.75999
2009 1987-12-08,228.75999,234.92,228.64999,234.91
2010 1987-12-09,234.91,240.09,233.83,238.89
2011 1987-12-10,238.89,240.05,233.39999,233.57001
2012 1987-12-11,233.57001,235.48,233.35001,235.32001
2013 1987-12-14,235.32001,242.34,235.03999,242.19
2014 1987-12-15,242.19,245.59,241.31,242.8
2015 1987-12-16,242.8,248.11,242.8,248.08
2016 1987-12-17,248.08,248.60001,242.96001,242.98
2017 1987-12-18,242.98,249.17999,242.98,249.16
2018 1987-12-21,249.16,250.25,248.3,249.53999
2019 1987-12-22,249.53999,249.97,247.00999,249.95
2020 1987-12-23,249.95,253.35001,249.95,253.16
2021 1987-12-24,253.16,253.16,251.67999,252.02
2022 1987-12-28,252.02,252.02,244.19,245.57001
2023 1987-12-29,245.57001,245.88,244.28,244.59
2024 1987-12-30,244.59,248.06,244.59,247.86
2025 1987-12-31,247.86,247.86,245.22,247.08
2026 1988-01-04,247.08,256.44,247.08,255.94
2027 1988-01-05,255.94,261.78,255.94,258.63
2028 1988-01-06,258.63,259.79001,257.17999,258.89001
2029 1988-01-07,258.89001,261.32001,256.17999,261.07001
2030 1988-01-08,261.07001,261.07001,242.95,243.39999
2031 1988-01-11,243.39999,247.50999,241.07001,247.49001
2032 1988-01-12,247.49001,247.49001,240.46001,245.42
2033 1988-01-13,245.42,249.25,241.41,245.81
2034 1988-01-14,245.81,247,243.97,245.88
2035 1988-01-15,245.88,253.64999,245.88,252.05
2036 1988-01-18,252.05,252.86,249.98,251.88
2037 1988-01-19,251.88,253.33,248.75,249.32001
2038 1988-01-20,249.32001,249.32001,241.14,242.63
2039 1988-01-21,242.63,244.25,240.17,243.14
2040 1988-01-22,243.14,246.5,243.14,246.5
2041 1988-01-25,246.5,252.87,246.5,252.17
2042 1988-01-26,252.17,252.17,249.10001,249.57001
2043 1988-01-27,249.57001,253.02,248.5,249.38
2044 1988-01-28,249.38,253.66,249.38,253.28999
2045 1988-01-29,253.28999,257.07001,252.7,257.07001
2046 1988-02-01,257.07001,258.26999,254.92999,255.03999
2047 1988-02-02,255.03999,256.07999,252.8,255.57001
2048 1988-02-03,255.57001,256.98001,250.56,252.21001
2049 1988-02-04,252.21001,253.03,250.34,252.21001
2050 1988-02-05,252.21001,253.85001,250.89999,250.96001
2051 1988-02-08,250.96001,250.96001,247.82001,249.10001
2052 1988-02-09,249.10001,251.72,248.66,251.72
2053 1988-02-10,251.72,256.92001,251.72,256.66
2054 1988-02-11,256.66,257.76999,255.12,255.95
2055 1988-02-12,255.95,258.85999,255.85001,257.63
2056 1988-02-16,257.63,259.84,256.57001,259.82999
2057 1988-02-17,259.82999,261.47,257.82999,259.20999
2058 1988-02-18,259.20999,259.60001,256.89999,257.91
2059 1988-02-19,257.91,261.60999,257.62,261.60999
2060 1988-02-22,261.60999,266.06,260.88,265.64001
2061 1988-02-23,265.64001,266.12,263.10999,265.01999
2062 1988-02-24,265.01999,266.25,263.87,264.42999
2063 1988-02-25,264.42999,267.75,261.04999,261.57999
2064 1988-02-26,261.57999,263,261.38,262.45999
2065 1988-02-29,262.45999,267.82001,262.45999,267.82001
2066 1988-03-01,267.82001,267.95001,265.39001,267.22
2067 1988-03-02,267.22,268.75,267,267.98001
2068 1988-03-03,267.98001,268.39999,266.82001,267.88
2069 1988-03-04,267.88,268.39999,264.72,267.29999
2070 1988-03-07,267.29999,267.69,265.94,267.38
2071 1988-03-08,267.38,270.06,267.38,269.42999
2072 1988-03-09,269.42999,270.76001,268.64999,269.06
2073 1988-03-10,269.06,269.35001,263.79999,263.84
2074 1988-03-11,263.84,264.94,261.26999,264.94
2075 1988-03-14,264.94,266.54999,264.51999,266.37
2076 1988-03-15,266.37,266.41,264.92001,266.13
2077 1988-03-16,266.13,268.67999,264.81,268.64999
2078 1988-03-17,268.64999,271.22,268.64999,271.22
2079 1988-03-18,271.22,272.64001,269.76001,271.12
2080 1988-03-21,271.12,271.12,267.42001,268.73999
2081 1988-03-22,268.73999,269.60999,267.89999,268.84
2082 1988-03-23,268.84,269.79001,268.01001,268.91
2083 1988-03-24,268.91,268.91,262.48001,263.35001
2084 1988-03-25,263.35001,263.44,258.12,258.51001
2085 1988-03-28,258.51001,258.51001,256.07001,258.06
2086 1988-03-29,258.06,260.85999,258.06,260.07001
2087 1988-03-30,260.07001,261.59,257.92001,258.07001
2088 1988-03-31,258.07001,259.03,256.16,258.89001
2089 1988-04-04,258.89001,259.06,255.67999,256.09
2090 1988-04-05,256.09,258.51999,256.03,258.51001
2091 1988-04-06,258.51001,265.5,258.22,265.48999
2092 1988-04-07,265.48999,267.32001,265.22,266.16
2093 1988-04-08,266.16,270.22,266.10999,269.42999
2094 1988-04-11,269.42999,270.41,268.60999,270.16
2095 1988-04-12,270.16,272.04999,269.66,271.37
2096 1988-04-13,271.37,271.70001,269.23001,271.57001
2097 1988-04-14,271.57001,271.57001,259.37,259.75
2098 1988-04-15,259.75,260.39001,255.97,259.76999
2099 1988-04-18,259.76999,259.81,258.03,259.20999
2100 1988-04-19,259.20999,262.38,257.91,257.92001
2101 1988-04-20,257.92001,258.54001,256.12,256.13
2102 1988-04-21,256.13,260.44,254.71001,256.42001
2103 1988-04-22,256.42001,261.16,256.42001,260.14001
2104 1988-04-25,260.14001,263.29001,260.14001,262.45999
2105 1988-04-26,262.45999,265.06,262.17999,263.92999
2106 1988-04-27,263.92999,265.09,263.45001,263.79999
2107 1988-04-28,263.79999,263.79999,262.22,262.60999
2108 1988-04-29,262.60999,262.60999,259.97,261.32999
2109 1988-05-02,261.32999,261.56,259.98999,261.56
2110 1988-05-03,261.56,263.70001,261.54999,263
2111 1988-05-04,263,263.23001,260.31,260.32001
2112 1988-05-05,260.32001,260.32001,258.13,258.79001
2113 1988-05-06,258.79001,260.31,257.03,257.48001
2114 1988-05-09,257.48001,258.22,255.45,256.54001
2115 1988-05-10,256.54001,258.29999,255.92999,257.62
2116 1988-05-11,257.62,257.62,252.32001,253.31
2117 1988-05-12,253.31,254.87,253.31,253.85001
2118 1988-05-13,253.85001,256.82999,253.85001,256.78
2119 1988-05-16,256.78,258.70999,256.28,258.70999
2120 1988-05-17,258.70999,260.20001,255.35001,255.39
2121 1988-05-18,255.39,255.67,250.73,251.35001
2122 1988-05-19,251.35001,252.57001,248.85001,252.57001
2123 1988-05-20,252.57001,253.7,251.78999,253.02
2124 1988-05-23,253.02,253.02,249.82001,250.83
2125 1988-05-24,250.83,253.50999,250.83,253.50999
2126 1988-05-25,253.50999,255.34,253.50999,253.75999
2127 1988-05-26,253.75999,254.98,253.52,254.63
2128 1988-05-27,254.63,254.63,252.74001,253.42
2129 1988-05-31,253.42,262.16,253.42,262.16
2130 1988-06-01,262.16,267.42999,262.10001,266.69
2131 1988-06-02,266.69,266.70999,264.12,265.32999
2132 1988-06-03,265.32999,267.10999,264.42001,266.45001
2133 1988-06-06,266.45001,267.04999,264.97,267.04999
2134 1988-06-07,267.04999,267.28,264.5,265.17001
2135 1988-06-08,265.17001,272.01001,265.17001,271.51999
2136 1988-06-09,271.51999,272.29001,270.19,270.20001
2137 1988-06-10,270.20001,273.20999,270.20001,271.26001
2138 1988-06-13,271.26001,271.94,270.53,271.42999
2139 1988-06-14,271.42999,276.14001,271.42999,274.29999
2140 1988-06-15,274.29999,274.45001,272.75,274.45001
2141 1988-06-16,274.45001,274.45001,268.76001,269.76999
2142 1988-06-17,269.76999,270.76999,268.09,270.67999
2143 1988-06-20,270.67999,270.67999,268.59,268.94
2144 1988-06-21,268.94,271.67001,267.51999,271.67001
2145 1988-06-22,271.67001,276.88,271.67001,275.66
2146 1988-06-23,275.66,275.89001,274.26001,274.82001
2147 1988-06-24,274.82001,275.19,273.53,273.78
2148 1988-06-27,273.78,273.79001,268.85001,269.06
2149 1988-06-28,269.06,272.79999,269.06,272.31
2150 1988-06-29,272.31,273.01001,269.48999,270.98001
2151 1988-06-30,270.98001,273.51001,270.97,273.5
2152 1988-07-01,273.5,273.79999,270.78,271.78
2153 1988-07-05,271.78,275.81,270.51001,275.81
2154 1988-07-06,275.81,276.35999,269.92001,272.01999
2155 1988-07-07,272.01999,272.04999,269.31,271.78
2156 1988-07-08,271.78,272.31,269.85999,270.01999
2157 1988-07-11,270.01999,271.64001,270.01999,270.54999
2158 1988-07-12,270.54999,270.70001,266.95999,267.85001
2159 1988-07-13,267.85001,269.45999,266.12,269.32001
2160 1988-07-14,269.32001,270.69,268.57999,270.26001
2161 1988-07-15,270.26001,272.06,269.53,272.04999
2162 1988-07-18,272.04999,272.04999,268.66,270.51001
2163 1988-07-19,270.51001,271.20999,267.01001,268.47
2164 1988-07-20,268.47,270.23999,268.47,270
2165 1988-07-21,270,270,266.66,266.66
2166 1988-07-22,266.66,266.66,263.29001,263.5
2167 1988-07-25,263.5,265.17001,263.03,264.67999
2168 1988-07-26,264.67999,266.09,264.32001,265.19
2169 1988-07-27,265.19,265.82999,262.48001,262.5
2170 1988-07-28,262.5,266.54999,262.5,266.01999
2171 1988-07-29,266.01999,272.01999,266.01999,272.01999
2172 1988-08-01,272.01999,272.79999,271.20999,272.20999
2173 1988-08-02,272.20999,273.67999,270.37,272.06
2174 1988-08-03,272.06,273.42001,271.14999,272.98001
2175 1988-08-04,272.98001,274.20001,271.76999,271.92999
2176 1988-08-05,271.92999,271.92999,270.07999,271.14999
2177 1988-08-08,271.14999,272.47,269.92999,269.98001
2178 1988-08-09,269.98001,270.20001,265.06,266.48999
2179 1988-08-10,266.48999,266.48999,261.03,261.89999
2180 1988-08-11,261.89999,262.76999,260.34,262.75
2181 1988-08-12,262.75,262.94,261.37,262.54999
2182 1988-08-15,262.54999,262.54999,258.67999,258.69
2183 1988-08-16,258.69,262.60999,257.5,260.56
2184 1988-08-17,260.56,261.84,259.32999,260.76999
2185 1988-08-18,260.76999,262.76001,260.75,261.03
2186 1988-08-19,261.03,262.26999,260.23001,260.23999
2187 1988-08-22,260.23999,260.70999,256.94,256.98001
2188 1988-08-23,256.98001,257.85999,256.53,257.09
2189 1988-08-24,257.09,261.13,257.09,261.13
2190 1988-08-25,261.13,261.13,257.56,259.17999
2191 1988-08-26,259.17999,260.14999,258.87,259.67999
2192 1988-08-29,259.67999,262.56,259.67999,262.32999
2193 1988-08-30,262.32999,263.17999,261.53,262.51001
2194 1988-08-31,262.51001,263.79999,261.20999,261.51999
2195 1988-09-01,261.51999,261.51999,256.98001,258.35001
2196 1988-09-02,258.35001,264.89999,258.35001,264.48001
2197 1988-09-06,264.48001,265.94,264.39999,265.59
2198 1988-09-07,265.59,266.98001,264.92999,265.87
2199 1988-09-08,265.87,266.54001,264.88,265.88
2200 1988-09-09,265.88,268.26001,263.66,266.84
2201 1988-09-12,266.84,267.64001,266.22,266.47
2202 1988-09-13,266.47,267.42999,265.22,267.42999
2203 1988-09-14,267.42999,269.47,267.41,269.31
2204 1988-09-15,269.31,269.78,268.03,268.13
2205 1988-09-16,268.13,270.81,267.32999,270.64999
2206 1988-09-19,270.64999,270.64999,267.41,268.82001
2207 1988-09-20,268.82001,270.07001,268.5,269.73001
2208 1988-09-21,269.73001,270.64001,269.48001,270.16
2209 1988-09-22,270.16,270.57999,268.26001,269.17999
2210 1988-09-23,269.17999,270.31,268.28,269.76001
2211 1988-09-26,269.76001,269.79999,268.60999,268.88
2212 1988-09-27,268.88,269.35999,268.01001,268.26001
2213 1988-09-28,268.26001,269.07999,267.76999,269.07999
2214 1988-09-29,269.07999,273.01999,269.07999,272.59
2215 1988-09-30,272.59,274.87,271.66,271.91
2216 1988-10-03,271.91,271.91,268.84,271.38
2217 1988-10-04,271.38,271.79001,270.34,270.62
2218 1988-10-05,270.62,272.45001,270.07999,271.85999
2219 1988-10-06,271.85999,272.39001,271.29999,272.39001
2220 1988-10-07,272.39001,278.07001,272.37,278.07001
2221 1988-10-10,278.07001,278.69,277.10001,278.23999
2222 1988-10-11,278.23999,278.23999,276.32999,277.92999
2223 1988-10-12,277.92999,277.92999,273.04999,273.98001
2224 1988-10-13,273.98001,275.82999,273.39001,275.22
2225 1988-10-14,275.22,277.01001,274.07999,275.5
2226 1988-10-17,275.5,276.64999,275.01001,276.41
2227 1988-10-18,276.41,279.39001,276.41,279.38
2228 1988-10-19,279.38,280.53,274.41,276.97
2229 1988-10-20,276.97,282.88,276.92999,282.88
2230 1988-10-21,282.88,283.66,281.16,283.66
2231 1988-10-24,283.66,283.95001,282.28,282.28
2232 1988-10-25,282.28,282.84,281.87,282.38
2233 1988-10-26,282.38,282.51999,280.54001,281.38
2234 1988-10-27,281.38,281.38,276,277.28
2235 1988-10-28,277.28,279.48001,277.28,278.53
2236 1988-10-31,278.53,279.39001,277.14001,278.97
2237 1988-11-01,278.97,279.57001,278.01001,279.06
2238 1988-11-02,279.06,279.45001,277.07999,279.06
2239 1988-11-03,279.06,280.37,279.04001,279.20001
2240 1988-11-04,279.20001,279.20001,276.31,276.31
2241 1988-11-07,276.31,276.31,273.62,273.92999
2242 1988-11-08,273.92999,275.79999,273.92999,275.14999
2243 1988-11-09,275.14999,275.14999,272.14999,273.32999
2244 1988-11-10,273.32999,274.37,272.98001,273.69
2245 1988-11-11,273.69,273.69,267.92001,267.92001
2246 1988-11-14,267.92001,269.25,266.79001,267.72
2247 1988-11-15,267.72,268.75,267.72,268.34
2248 1988-11-16,268.34,268.41,262.85001,263.82001
2249 1988-11-17,263.82001,265.63,263.45001,264.60001
2250 1988-11-18,264.60001,266.62,264.60001,266.47
2251 1988-11-21,266.47,266.47,263.41,266.22
2252 1988-11-22,266.22,267.85001,265.42001,267.20999
2253 1988-11-23,267.20999,269.56,267.20999,269
2254 1988-11-25,269,269,266.47,267.23001
2255 1988-11-28,267.23001,268.98001,266.97,268.64001
2256 1988-11-29,268.64001,271.31,268.13,270.91
2257 1988-11-30,270.91,274.35999,270.89999,273.70001
2258 1988-12-01,273.70001,273.70001,272.26999,272.48999
2259 1988-12-02,272.48999,272.48999,270.47,271.81
2260 1988-12-05,271.81,275.62,271.81,274.92999
2261 1988-12-06,274.92999,277.89001,274.62,277.59
2262 1988-12-07,277.59,279.01001,277.34,278.13
2263 1988-12-08,278.13,278.13,276.54999,276.57001
2264 1988-12-09,276.57001,277.82001,276.34,277.03
2265 1988-12-12,277.03,278.82001,276.51999,276.51999
2266 1988-12-13,276.51999,276.51999,274.57999,276.31
2267 1988-12-14,276.31,276.31,274.57999,275.31
2268 1988-12-15,275.31,275.62,274.01001,274.28
2269 1988-12-16,274.28,276.29001,274.28,276.29001
2270 1988-12-19,276.29001,279.31,275.60999,278.91
2271 1988-12-20,278.91,280.45001,277.47,277.47
2272 1988-12-21,277.47,277.82999,276.29999,277.38
2273 1988-12-22,277.38,277.89001,276.85999,276.87
2274 1988-12-23,276.87,277.98999,276.87,277.87
2275 1988-12-27,277.87,278.09,276.73999,276.82999
2276 1988-12-28,276.82999,277.54999,276.17001,277.07999
2277 1988-12-29,277.07999,279.42001,277.07999,279.39999
2278 1988-12-30,279.39999,279.78,277.72,277.72
2279 1989-01-03,277.72,277.72,273.81,275.31
2280 1989-01-04,275.31,279.75,275.31,279.42999
2281 1989-01-05,279.42999,281.51001,279.42999,280.01001
2282 1989-01-06,280.01001,282.06,280.01001,280.67001
2283 1989-01-09,280.67001,281.89001,280.32001,280.98001
2284 1989-01-10,280.98001,281.57999,279.44,280.38
2285 1989-01-11,280.38,282.01001,280.20999,282.01001
2286 1989-01-12,282.01001,284.63,282.01001,283.17001
2287 1989-01-13,283.17001,284.12,282.70999,283.87
2288 1989-01-16,283.87,284.88,283.63,284.14001
2289 1989-01-17,284.14001,284.14001,283.06,283.54999
2290 1989-01-18,283.54999,286.87,282.64999,286.53
2291 1989-01-19,286.53,287.89999,286.14001,286.89999
2292 1989-01-20,286.89999,287.04001,285.75,286.63
2293 1989-01-23,286.63,287.98001,284.5,284.5
2294 1989-01-24,284.5,288.48999,284.5,288.48999
2295 1989-01-25,288.48999,289.14999,287.97,289.14001
2296 1989-01-26,289.14001,292.62,288.13,291.69
2297 1989-01-27,291.69,296.07999,291.69,293.82001
2298 1989-01-30,293.82001,295.13,293.54001,294.98999
2299 1989-01-31,294.98999,297.51001,293.57001,297.47
2300 1989-02-01,297.47,298.32999,296.22,297.09
2301 1989-02-02,297.09,297.92001,295.81,296.84
2302 1989-02-03,296.84,297.66,296.14999,296.97
2303 1989-02-06,296.97,296.98999,294.95999,296.04001
2304 1989-02-07,296.04001,300.34,295.78,299.63
2305 1989-02-08,299.63,300.57001,298.41,298.64999
2306 1989-02-09,298.64999,298.79001,295.16,296.06
2307 1989-02-10,296.06,296.06,291.95999,292.01999
2308 1989-02-13,292.01999,293.07001,290.88,292.54001
2309 1989-02-14,292.54001,294.37,291.41,291.81
2310 1989-02-15,291.81,294.42001,291.48999,294.23999
2311 1989-02-16,294.23999,295.14999,294.22,294.81
2312 1989-02-17,294.81,297.12,294.69,296.76001
2313 1989-02-21,296.76001,297.04001,295.16,295.98001
2314 1989-02-22,295.98001,295.98001,290.76001,290.91
2315 1989-02-23,290.91,292.04999,289.82999,292.04999
2316 1989-02-24,292.04999,292.04999,287.13,287.13
2317 1989-02-27,287.13,288.12,286.26001,287.82001
2318 1989-02-28,287.82001,289.42001,287.63,288.85999
2319 1989-03-01,288.85999,290.28,286.45999,287.10999
2320 1989-03-02,287.10999,290.32001,287.10999,289.95001
2321 1989-03-03,289.95001,291.17999,289.44,291.17999
2322 1989-03-06,291.17999,294.81,291.17999,294.81
2323 1989-03-07,294.81,295.16,293.5,293.87
2324 1989-03-08,293.87,295.62,293.51001,294.07999
2325 1989-03-09,294.07999,294.69,293.85001,293.92999
2326 1989-03-10,293.92999,293.92999,291.60001,292.88
2327 1989-03-13,292.88,296.17999,292.88,295.32001
2328 1989-03-14,295.32001,296.29001,294.63,295.14001
2329 1989-03-15,295.14001,296.78,295.14001,296.67001
2330 1989-03-16,296.67001,299.98999,296.66,299.44
2331 1989-03-17,299.44,299.44,291.07999,292.69
2332 1989-03-20,292.69,292.69,288.56,289.92001
2333 1989-03-21,289.92001,292.38,289.92001,291.32999
2334 1989-03-22,291.32999,291.45999,289.89999,290.48999
2335 1989-03-23,290.48999,291.51001,288.56,288.98001
2336 1989-03-27,288.98001,290.57001,288.17999,290.57001
2337 1989-03-28,290.57001,292.32001,290.57001,291.59
2338 1989-03-29,291.59,292.75,291.42001,292.35001
2339 1989-03-30,292.35001,293.79999,291.5,292.51999
2340 1989-03-31,292.51999,294.95999,292.51999,294.87
2341 1989-04-03,294.87,297.04001,294.62,296.39001
2342 1989-04-04,296.39001,296.39999,294.72,295.31
2343 1989-04-05,295.31,296.42999,295.28,296.23999
2344 1989-04-06,296.23999,296.23999,294.51999,295.29001
2345 1989-04-07,295.29001,297.62,294.35001,297.16
2346 1989-04-10,297.16,297.94,296.85001,297.10999
2347 1989-04-11,297.10999,298.87,297.10999,298.48999
2348 1989-04-12,298.48999,299.81,298.48999,298.98999
2349 1989-04-13,298.98999,299,296.26999,296.39999
2350 1989-04-14,296.39999,301.38,296.39999,301.35999
2351 1989-04-17,301.35999,302.01001,300.70999,301.72
2352 1989-04-18,301.72,306.25,301.72,306.01999
2353 1989-04-19,306.01999,307.67999,305.35999,307.14999
2354 1989-04-20,307.14999,307.95999,304.53,306.19
2355 1989-04-21,306.19,309.60999,306.19,309.60999
2356 1989-04-24,309.60999,309.60999,307.82999,308.69
2357 1989-04-25,308.69,309.64999,306.73999,306.75
2358 1989-04-26,306.75,307.29999,306.07001,306.92999
2359 1989-04-27,306.92999,310.45001,306.92999,309.57999
2360 1989-04-28,309.57999,309.64999,308.48001,309.64001
2361 1989-05-01,309.64001,309.64001,307.39999,309.12
2362 1989-05-02,309.12,310.45001,308.12,308.12
2363 1989-05-03,308.12,308.51999,307.10999,308.16
2364 1989-05-04,308.16,308.39999,307.32001,307.76999
2365 1989-05-05,307.76999,310.69,306.98001,307.60999
2366 1989-05-08,307.60999,307.60999,304.73999,306
2367 1989-05-09,306,306.98999,304.06,305.19
2368 1989-05-10,305.19,306.25,304.85001,305.79999
2369 1989-05-11,305.79999,307.34,305.79999,306.95001
2370 1989-05-12,306.95001,313.84,306.95001,313.84
2371 1989-05-15,313.84,316.16,313.84,316.16
2372 1989-05-16,316.16,316.16,314.98999,315.28
2373 1989-05-17,315.28,317.94,315.10999,317.48001
2374 1989-05-18,317.48001,318.51999,316.54001,317.97
2375 1989-05-19,317.97,321.38,317.97,321.23999
2376 1989-05-22,321.23999,323.06,320.45001,321.98001
2377 1989-05-23,321.98001,321.98001,318.20001,318.32001
2378 1989-05-24,318.32001,319.14001,317.57999,319.14001
2379 1989-05-25,319.14001,319.60001,318.42001,319.17001
2380 1989-05-26,319.17001,321.59,319.14001,321.59
2381 1989-05-30,321.59,322.53,317.82999,319.04999
2382 1989-05-31,319.04999,321.29999,318.67999,320.51999
2383 1989-06-01,320.51999,322.57001,320.01001,321.97
2384 1989-06-02,321.97,325.63,321.97,325.51999
2385 1989-06-05,325.51999,325.92999,322.01999,322.03
2386 1989-06-06,322.03,324.48001,321.26999,324.23999
2387 1989-06-07,324.23999,327.39001,324.23999,326.95001
2388 1989-06-08,326.95001,327.37,325.92001,326.75
2389 1989-06-09,326.75,327.32001,325.16,326.69
2390 1989-06-12,326.69,326.69,323.73001,326.23999
2391 1989-06-13,326.23999,326.23999,322.95999,323.91
2392 1989-06-14,323.91,324.89001,322.79999,323.82999
2393 1989-06-15,323.82999,323.82999,319.20999,320.07999
2394 1989-06-16,320.07999,321.35999,318.69,321.35001
2395 1989-06-19,321.35001,321.89001,320.39999,321.89001
2396 1989-06-20,321.89001,322.78,321.03,321.25
2397 1989-06-21,321.25,321.87,319.25,320.48001
2398 1989-06-22,320.48001,322.34,320.20001,322.32001
2399 1989-06-23,322.32001,328,322.32001,328
2400 1989-06-26,328,328.14999,326.31,326.60001
2401 1989-06-27,326.60001,329.19,326.59,328.44
2402 1989-06-28,328.44,328.44,324.29999,325.81
2403 1989-06-29,325.81,325.81,319.54001,319.67999
2404 1989-06-30,319.67999,319.97,314.38,317.98001
2405 1989-07-03,317.98001,319.26999,317.26999,319.23001
2406 1989-07-05,319.23001,321.22,317.26001,320.64001
2407 1989-07-06,320.64001,321.54999,320.45001,321.54999
2408 1989-07-07,321.54999,325.87,321.07999,324.91
2409 1989-07-10,324.91,327.07001,324.91,327.07001
2410 1989-07-11,327.07001,330.42001,327.07001,328.78
2411 1989-07-12,328.78,330.39001,327.92001,329.81
2412 1989-07-13,329.81,330.37,329.07999,329.95001
2413 1989-07-14,329.95001,331.89001,327.13,331.84
2414 1989-07-17,331.84,333.01999,331.01999,332.44
2415 1989-07-18,332.44,332.44,330.75,331.35001
2416 1989-07-19,331.35001,335.73001,331.35001,335.73001
2417 1989-07-20,335.73001,337.39999,333.22,333.51001
2418 1989-07-21,333.51001,335.91,332.45999,335.89999
2419 1989-07-24,335.89999,335.89999,333.44,333.67001
2420 1989-07-25,333.67001,336.29001,332.60001,333.88
2421 1989-07-26,333.88,338.04999,333.19,338.04999
2422 1989-07-27,338.04999,342,338.04999,341.98999
2423 1989-07-28,341.98999,342.95999,341.29999,342.14999
2424 1989-07-31,342.14999,346.07999,342.01999,346.07999
2425 1989-08-01,346.07999,347.98999,342.92999,343.75
2426 1989-08-02,343.75,344.34,342.47,344.34
2427 1989-08-03,344.34,345.22,343.81,344.73999
2428 1989-08-04,344.73999,345.42001,342.60001,343.92001
2429 1989-08-07,343.92001,349.42001,343.91,349.41
2430 1989-08-08,349.41,349.84,348.28,349.35001
2431 1989-08-09,349.35001,351,346.85999,346.94
2432 1989-08-10,346.94,349.78,345.31,348.25
2433 1989-08-11,348.25,351.17999,344.01001,344.73999
2434 1989-08-14,344.73999,345.44,341.95999,343.06
2435 1989-08-15,343.06,345.03,343.04999,344.70999
2436 1989-08-16,344.70999,346.37,344.70999,345.66
2437 1989-08-17,345.66,346.69,342.97,344.45001
2438 1989-08-18,344.45001,346.03,343.89001,346.03
2439 1989-08-21,346.03,346.25,340.54999,340.67001
2440 1989-08-22,340.67001,341.25,339,341.19
2441 1989-08-23,341.19,344.79999,341.19,344.70001
2442 1989-08-24,344.70001,351.51999,344.70001,351.51999
2443 1989-08-25,351.51999,352.73001,350.09,350.51999
2444 1989-08-28,350.51999,352.09,349.07999,352.09
2445 1989-08-29,352.09,352.12,348.85999,349.84
2446 1989-08-30,349.84,352.26999,348.66,350.64999
2447 1989-08-31,350.64999,351.45001,350.20999,351.45001
2448 1989-09-01,351.45001,353.89999,350.88,353.73001
2449 1989-09-05,353.73001,354.13,351.82001,352.56
2450 1989-09-06,352.56,352.57001,347.98001,349.23999
2451 1989-09-07,349.23999,350.31,348.14999,348.35001
2452 1989-09-08,348.35001,349.17999,345.73999,348.76001
2453 1989-09-11,348.76001,348.76001,345.91,347.66
2454 1989-09-12,347.66,349.45999,347.5,348.70001
2455 1989-09-13,348.70001,350.10001,345.45999,345.45999
2456 1989-09-14,345.45999,345.60999,342.54999,343.16
2457 1989-09-15,343.16,345.06,341.37,345.06
2458 1989-09-18,345.06,346.84,344.60001,346.73001
2459 1989-09-19,346.73001,348.17001,346.44,346.54999
2460 1989-09-20,346.54999,347.26999,346.17999,346.47
2461 1989-09-21,346.47,348.45999,344.95999,345.70001
2462 1989-09-22,345.70001,347.57001,345.69,347.04999
2463 1989-09-25,347.04999,347.04999,343.70001,344.23001
2464 1989-09-26,344.23001,347.01999,344.13,344.32999
2465 1989-09-27,344.32999,345.47,342.85001,345.10001
2466 1989-09-28,345.10001,348.60999,345.10001,348.60001
2467 1989-09-29,348.60001,350.31,348.12,349.14999
2468 1989-10-02,349.14999,350.98999,348.35001,350.87
2469 1989-10-03,350.87,354.73001,350.85001,354.70999
2470 1989-10-04,354.70999,357.48999,354.70999,356.94
2471 1989-10-05,356.94,357.63,356.28,356.97
2472 1989-10-06,356.97,359.04999,356.97,358.78
2473 1989-10-09,358.78,359.85999,358.06,359.79999
2474 1989-10-10,359.79999,360.44,358.10999,359.13
2475 1989-10-11,359.13,359.13,356.07999,356.98999
2476 1989-10-12,356.98999,356.98999,354.91,355.39001
2477 1989-10-13,355.39001,355.53,332.81,333.62
2478 1989-10-16,333.62,342.87,327.12,342.85001
2479 1989-10-17,342.85001,342.85001,335.69,341.16
2480 1989-10-18,341.16,343.39001,339.03,341.76001
2481 1989-10-19,341.76001,348.82001,341.76001,347.13
2482 1989-10-20,347.13,347.57001,344.47,347.16
2483 1989-10-23,347.16,348.19,344.22,344.82999
2484 1989-10-24,344.82999,344.82999,335.13,343.70001
2485 1989-10-25,343.70001,344.51001,341.95999,342.5
2486 1989-10-26,342.5,342.5,337.20001,337.92999
2487 1989-10-27,337.92999,337.97,333.26001,335.06
2488 1989-10-30,335.06,337.04001,334.48001,335.07001
2489 1989-10-31,335.07001,340.85999,335.07001,340.35999
2490 1989-11-01,340.35999,341.73999,339.79001,341.20001
2491 1989-11-02,341.20001,341.20001,336.60999,338.48001
2492 1989-11-03,338.48001,339.67001,337.37,337.62
2493 1989-11-06,337.62,337.62,332.32999,332.60999
2494 1989-11-07,332.60999,334.82001,330.91,334.81
2495 1989-11-08,334.81,339.41,334.81,338.14999
2496 1989-11-09,338.14999,338.73001,336.20999,336.57001
2497 1989-11-10,336.57001,339.10001,336.57001,339.10001
2498 1989-11-13,339.10001,340.51001,337.92999,339.54999
2499 1989-11-14,339.54999,340.41,337.06,337.98999
2500 1989-11-15,337.98999,340.54001,337.14001,340.54001
2501 1989-11-16,340.54001,341.01999,338.92999,340.57999
2502 1989-11-17,340.57999,342.23999,339.85001,341.60999
2503 1989-11-20,341.60999,341.89999,338.29001,339.35001
2504 1989-11-21,339.35001,340.20999,337.53,339.59
2505 1989-11-22,339.59,341.92001,339.59,341.91
2506 1989-11-24,341.91,344.23999,341.91,343.97
2507 1989-11-27,343.97,346.23999,343.97,345.60999
2508 1989-11-28,345.60999,346.32999,344.41,345.76999
2509 1989-11-29,345.76999,345.76999,343.35999,343.60001
2510 1989-11-30,343.60001,346.5,343.57001,345.98999
2511 1989-12-01,345.98999,351.88,345.98999,350.63
2512 1989-12-04,350.63,351.51001,350.32001,351.41
2513 1989-12-05,351.41,352.23999,349.57999,349.57999
2514 1989-12-06,349.57999,349.94,347.91,348.54999
2515 1989-12-07,348.54999,349.84,346,347.59
2516 1989-12-08,347.59,349.60001,347.59,348.69
2517 1989-12-11,348.69,348.73999,346.39001,348.56
2518 1989-12-12,348.56,352.20999,348.41,351.73001
2519 1989-12-13,351.73001,354.10001,351.64999,352.75
2520 1989-12-14,352.75,352.75,350.07999,350.92999
2521 1989-12-15,350.92999,351.85999,346.07999,350.14001
2522 1989-12-18,350.14001,350.88,342.19,343.69
2523 1989-12-19,343.69,343.73999,339.63,342.45999
2524 1989-12-20,342.45999,343.70001,341.79001,342.84
2525 1989-12-21,342.84,345.03,342.84,344.78
2526 1989-12-22,344.78,347.53,344.76001,347.42001
2527 1989-12-26,347.42001,347.87,346.53,346.81
2528 1989-12-27,346.81,349.12,346.81,348.81
2529 1989-12-28,348.81,350.67999,348.76001,350.67001
2530 1989-12-29,350.67001,353.41,350.67001,353.39999
2531 1990-01-02,353.39999,359.69,351.98001,359.69
2532 1990-01-03,359.69,360.59,357.89001,358.76001
2533 1990-01-04,358.76001,358.76001,352.89001,355.67001
2534 1990-01-05,355.67001,355.67001,351.35001,352.20001
2535 1990-01-08,352.20001,354.23999,350.54001,353.79001
2536 1990-01-09,353.79001,354.17001,349.60999,349.62
2537 1990-01-10,349.62,349.62,344.32001,347.31
2538 1990-01-11,347.31,350.14001,347.31,348.53
2539 1990-01-12,348.53,348.53,339.48999,339.92999
2540 1990-01-15,339.92999,339.94,336.57001,337
2541 1990-01-16,337,340.75,333.37,340.75
2542 1990-01-17,340.75,342.01001,336.26001,337.39999
2543 1990-01-18,337.39999,338.38,333.98001,338.19
2544 1990-01-19,338.19,340.48001,338.19,339.14999
2545 1990-01-22,339.14999,339.95999,330.28,330.38
2546 1990-01-23,330.38,332.76001,328.67001,331.60999
2547 1990-01-24,331.60999,331.70999,324.17001,330.26001
2548 1990-01-25,330.26001,332.32999,325.32999,326.07999
2549 1990-01-26,326.07999,328.57999,321.44,325.79999
2550 1990-01-29,325.79999,327.31,321.79001,325.20001
2551 1990-01-30,325.20001,325.73001,319.82999,322.98001
2552 1990-01-31,322.98001,329.07999,322.98001,329.07999
2553 1990-02-01,329.07999,329.85999,327.76001,328.79001
2554 1990-02-02,328.79001,332.10001,328.09,330.92001
2555 1990-02-05,330.92001,332.16,330.45001,331.85001
2556 1990-02-06,331.85001,331.85999,328.20001,329.66
2557 1990-02-07,329.66,333.76001,326.54999,333.75
2558 1990-02-08,333.75,336.09,332,332.95999
2559 1990-02-09,332.95999,334.60001,332.41,333.62
2560 1990-02-12,333.62,333.62,329.97,330.07999
2561 1990-02-13,330.07999,331.60999,327.92001,331.01999
2562 1990-02-14,331.01999,333.20001,330.64001,332.01001
2563 1990-02-15,332.01001,335.20999,331.60999,334.89001
2564 1990-02-16,334.89001,335.64001,332.42001,332.72
2565 1990-02-20,332.72,332.72,326.26001,327.98999
2566 1990-02-21,327.98999,328.17001,324.47,327.67001
2567 1990-02-22,327.67001,330.98001,325.70001,325.70001
2568 1990-02-23,325.70001,326.14999,322.10001,324.14999
2569 1990-02-26,324.14999,328.67001,323.98001,328.67001
2570 1990-02-27,328.67001,331.94,328.47,330.26001
2571 1990-02-28,330.26001,333.48001,330.16,331.89001
2572 1990-03-01,331.89001,334.39999,331.07999,332.73999
2573 1990-03-02,332.73999,335.54001,332.72,335.54001
2574 1990-03-05,335.54001,336.38,333.48999,333.73999
2575 1990-03-06,333.73999,337.92999,333.57001,337.92999
2576 1990-03-07,337.92999,338.84,336.32999,336.95001
2577 1990-03-08,336.95001,340.66,336.95001,340.26999
2578 1990-03-09,340.26999,340.26999,336.84,337.92999
2579 1990-03-12,337.92999,339.07999,336.14001,338.67001
2580 1990-03-13,338.67001,338.67001,335.35999,336
2581 1990-03-14,336,337.63,334.92999,336.87
2582 1990-03-15,336.87,338.91,336.87,338.07001
2583 1990-03-16,338.07001,341.91,338.07001,341.91
2584 1990-03-19,341.91,343.76001,339.12,343.53
2585 1990-03-20,343.53,344.48999,340.87,341.57001
2586 1990-03-21,341.57001,342.34,339.56,339.73999
2587 1990-03-22,339.73999,339.76999,333.62,335.69
2588 1990-03-23,335.69,337.57999,335.69,337.22
2589 1990-03-26,337.22,339.73999,337.22,337.63
2590 1990-03-27,337.63,341.5,337.03,341.5
2591 1990-03-28,341.5,342.57999,340.60001,342
2592 1990-03-29,342,342.07001,339.76999,340.79001
2593 1990-03-30,340.79001,341.41,338.20999,339.94
2594 1990-04-02,339.94,339.94,336.32999,338.70001
2595 1990-04-03,338.70001,343.76001,338.70001,343.64001
2596 1990-04-04,343.64001,344.12,340.39999,341.09
2597 1990-04-05,341.09,342.85001,340.63,340.73001
2598 1990-04-06,340.73001,341.73001,338.94,340.07999
2599 1990-04-09,340.07999,341.82999,339.88,341.37
2600 1990-04-10,341.37,342.41,340.62,342.07001
2601 1990-04-11,342.07001,343,341.26001,341.92001
2602 1990-04-12,341.92001,344.79001,341.91,344.34
2603 1990-04-16,344.34,347.29999,344.10001,344.73999
2604 1990-04-17,344.73999,345.19,342.06,344.67999
2605 1990-04-18,344.67999,345.32999,340.10999,340.72
2606 1990-04-19,340.72,340.72,337.59,338.09
2607 1990-04-20,338.09,338.51999,333.41,335.12
2608 1990-04-23,335.12,335.12,330.09,331.04999
2609 1990-04-24,331.04999,332.97,329.70999,330.35999
2610 1990-04-25,330.35999,332.73999,330.35999,332.03
2611 1990-04-26,332.03,333.76001,330.67001,332.92001
2612 1990-04-27,332.92001,333.57001,328.70999,329.10999
2613 1990-04-30,329.10999,331.31,327.76001,330.79999
2614 1990-05-01,330.79999,332.82999,330.79999,332.25
2615 1990-05-02,332.25,334.48001,332.14999,334.48001
2616 1990-05-03,334.48001,337.01999,334.47,335.57001
2617 1990-05-04,335.57001,338.45999,335.17001,338.39001
2618 1990-05-07,338.39001,341.07001,338.10999,340.53
2619 1990-05-08,340.53,342.03,340.17001,342.01001
2620 1990-05-09,342.01001,343.07999,340.89999,342.85999
2621 1990-05-10,342.85999,344.98001,342.76999,343.82001
2622 1990-05-11,343.82001,352.31,343.82001,352
2623 1990-05-14,352,358.41,351.95001,354.75
2624 1990-05-15,354.75,355.09,352.84,354.28
2625 1990-05-16,354.28,354.67999,351.95001,354
2626 1990-05-17,354,356.92001,354,354.47
2627 1990-05-18,354.47,354.64001,352.51999,354.64001
2628 1990-05-21,354.64001,359.07001,353.78,358
2629 1990-05-22,358,360.5,356.09,358.42999
2630 1990-05-23,358.42999,359.29001,356.98999,359.29001
2631 1990-05-24,359.29001,359.56,357.87,358.41
2632 1990-05-25,358.41,358.41,354.32001,354.57999
2633 1990-05-29,354.57999,360.64999,354.54999,360.64999
2634 1990-05-30,360.64999,362.26001,360,360.85999
2635 1990-05-31,360.85999,361.84,360.23001,361.23001
2636 1990-06-01,361.23001,363.51999,361.20999,363.16
2637 1990-06-04,363.16,367.85001,362.42999,367.39999
2638 1990-06-05,367.39999,368.78,365.48999,366.64001
2639 1990-06-06,366.64001,366.64001,364.42001,364.95999
2640 1990-06-07,364.95999,365.92001,361.60001,363.14999
2641 1990-06-08,363.14999,363.48999,357.67999,358.70999
2642 1990-06-11,358.70999,361.63,357.70001,361.63
2643 1990-06-12,361.63,367.26999,361.14999,366.25
2644 1990-06-13,366.25,367.09,364.51001,364.89999
2645 1990-06-14,364.89999,364.89999,361.64001,362.89999
2646 1990-06-15,362.89999,363.14001,360.70999,362.91
2647 1990-06-18,362.91,362.91,356.88,356.88
2648 1990-06-19,356.88,358.89999,356.17999,358.47
2649 1990-06-20,358.47,359.91,357,359.10001
2650 1990-06-21,359.10001,360.88,357.63,360.47
2651 1990-06-22,360.47,363.20001,355.31,355.42999
2652 1990-06-25,355.42999,356.41,351.91,352.31
2653 1990-06-26,352.31,356.09,351.85001,352.06
2654 1990-06-27,352.06,355.89001,351.23001,355.14001
2655 1990-06-28,355.14001,357.63,355.14001,357.63
2656 1990-06-29,357.63,359.09,357.29999,358.01999
2657 1990-07-02,358.01999,359.57999,357.54001,359.54001
2658 1990-07-03,359.54001,360.73001,359.44,360.16
2659 1990-07-05,360.16,360.16,354.85999,355.67999
2660 1990-07-06,355.67999,359.01999,354.64001,358.42001
2661 1990-07-09,358.42001,360.04999,358.10999,359.51999
2662 1990-07-10,359.51999,359.73999,356.41,356.48999
2663 1990-07-11,356.48999,361.23001,356.48999,361.23001
2664 1990-07-12,361.23001,365.45999,360.57001,365.44
2665 1990-07-13,365.44,369.67999,365.44,367.31
2666 1990-07-16,367.31,369.78,367.29999,368.95001
2667 1990-07-17,368.95001,369.39999,364.98999,367.51999
2668 1990-07-18,367.51999,367.51999,362.95001,364.22
2669 1990-07-19,364.22,365.32001,361.29001,365.32001
2670 1990-07-20,365.32001,366.64001,361.57999,361.60999
2671 1990-07-23,361.60999,361.60999,350.09,355.31
2672 1990-07-24,355.31,356.09,351.45999,355.79001
2673 1990-07-25,355.79001,357.51999,354.79999,357.09
2674 1990-07-26,357.09,357.47,353.95001,355.91
2675 1990-07-27,355.91,355.94,352.14001,353.44
2676 1990-07-30,353.44,355.54999,351.14999,355.54999
2677 1990-07-31,355.54999,357.54001,353.91,356.14999
2678 1990-08-01,356.14999,357.35001,353.82001,355.51999
2679 1990-08-02,355.51999,355.51999,349.73001,351.48001
2680 1990-08-03,351.48001,351.48001,338.20001,344.85999
2681 1990-08-06,344.85999,344.85999,333.26999,334.42999
2682 1990-08-07,334.42999,338.63,332.22,334.82999
2683 1990-08-08,334.82999,339.20999,334.82999,338.35001
2684 1990-08-09,338.35001,340.56,337.56,339.94
2685 1990-08-10,339.94,339.94,334.22,335.51999
2686 1990-08-13,335.51999,338.88,332.01999,338.84
2687 1990-08-14,338.84,340.95999,337.19,339.39001
2688 1990-08-15,339.39001,341.92001,339.38,340.06
2689 1990-08-16,340.06,340.06,332.39001,332.39001
2690 1990-08-17,332.39001,332.39001,324.63,327.82999
2691 1990-08-20,327.82999,329.89999,327.07001,328.51001
2692 1990-08-21,328.51001,328.51001,318.78,321.85999
2693 1990-08-22,321.85999,324.14999,316.54999,316.54999
2694 1990-08-23,316.54999,316.54999,306.56,307.06
2695 1990-08-24,307.06,311.64999,306.17999,311.51001
2696 1990-08-27,311.51001,323.10999,311.51001,321.44
2697 1990-08-28,321.44,322.20001,320.25,321.34
2698 1990-08-29,321.34,325.82999,320.87,324.19
2699 1990-08-30,324.19,324.57001,317.82001,318.70999
2700 1990-08-31,318.70999,322.57001,316.59,322.56
2701 1990-09-04,322.56,323.09,319.10999,323.09
2702 1990-09-05,323.09,324.51999,320.98999,324.39001
2703 1990-09-06,324.39001,324.39001,319.37,320.45999
2704 1990-09-07,320.45999,324.17999,319.70999,323.39999
2705 1990-09-10,323.39999,326.53,320.31,321.63
2706 1990-09-11,321.63,322.17999,319.60001,321.04001
2707 1990-09-12,321.04001,322.54999,319.60001,322.54001
2708 1990-09-13,322.54001,322.54001,318.01999,318.64999
2709 1990-09-14,318.64999,318.64999,314.76001,316.82999
2710 1990-09-17,316.82999,318.04999,315.20999,317.76999
2711 1990-09-18,317.76999,318.85001,314.26999,318.60001
2712 1990-09-19,318.60001,319.35001,316.25,316.60001
2713 1990-09-20,316.60001,316.60001,310.54999,311.48001
2714 1990-09-21,311.48001,312.17001,307.98001,311.32001
2715 1990-09-24,311.32001,311.32001,303.57999,304.59
2716 1990-09-25,304.59,308.26999,304.23001,308.26001
2717 1990-09-26,308.26001,308.28,303.04999,305.06
2718 1990-09-27,305.06,307.47,299.10001,300.97
2719 1990-09-28,300.97,306.04999,295.98001,306.04999
2720 1990-10-01,306.04999,314.94,306.04999,314.94
2721 1990-10-02,314.94,319.69,314.94,315.20999
2722 1990-10-03,315.20999,316.26001,310.70001,311.39999
2723 1990-10-04,311.39999,313.39999,308.59,312.69
2724 1990-10-05,312.69,314.79001,305.76001,311.5
2725 1990-10-08,311.5,315.03,311.5,313.48001
2726 1990-10-09,313.48001,313.48001,305.09,305.10001
2727 1990-10-10,305.10001,306.42999,299.20999,300.39001
2728 1990-10-11,300.39001,301.45001,294.51001,295.45999
2729 1990-10-12,295.45999,301.67999,295.22,300.03
2730 1990-10-15,300.03,304.79001,296.41,303.23001
2731 1990-10-16,303.23001,304.34,298.12,298.92001
2732 1990-10-17,298.92001,301.5,297.79001,298.76001
2733 1990-10-18,298.76001,305.73999,298.75,305.73999
2734 1990-10-19,305.73999,312.48001,305.73999,312.48001
2735 1990-10-22,312.48001,315.82999,310.47,314.76001
2736 1990-10-23,314.76001,315.06,312.06,312.35999
2737 1990-10-24,312.35999,313.51001,310.73001,312.60001
2738 1990-10-25,312.60001,313.70999,309.70001,310.17001
2739 1990-10-26,310.17001,310.17001,304.70999,304.70999
2740 1990-10-29,304.70999,307.41,300.69,301.88
2741 1990-10-30,301.88,304.35999,299.44,304.06
2742 1990-10-31,304.06,305.70001,302.32999,304
2743 1990-11-01,304,307.26999,301.60999,307.01999
2744 1990-11-02,307.01999,311.94,306.88,311.85001
2745 1990-11-05,311.85001,314.60999,311.41,314.59
2746 1990-11-06,314.59,314.76001,311.42999,311.62
2747 1990-11-07,311.62,311.62,305.79001,306.01001
2748 1990-11-08,306.01001,309.76999,305.03,307.60999
2749 1990-11-09,307.60999,313.78,307.60999,313.73999
2750 1990-11-12,313.73999,319.76999,313.73001,319.48001
2751 1990-11-13,319.48001,319.48001,317.26001,317.67001
2752 1990-11-14,317.67001,321.70001,317.23001,320.39999
2753 1990-11-15,320.39999,320.39999,316.13,317.01999
2754 1990-11-16,317.01999,318.79999,314.98999,317.12
2755 1990-11-19,317.12,319.39001,317.12,319.34
2756 1990-11-20,319.34,319.34,315.31,315.31
2757 1990-11-21,315.31,316.14999,312.42001,316.03
2758 1990-11-23,316.03,317.29999,315.06,315.10001
2759 1990-11-26,315.10001,316.51001,311.48001,316.51001
2760 1990-11-27,316.51001,318.69,315.79001,318.10001
2761 1990-11-28,318.10001,319.95999,317.62,317.95001
2762 1990-11-29,317.95001,317.95001,315.03,316.42001
2763 1990-11-30,316.42001,323.01999,315.42001,322.22
2764 1990-12-03,322.22,324.89999,322.22,324.10001
2765 1990-12-04,324.10001,326.76999,321.97,326.35001
2766 1990-12-05,326.35001,329.92001,325.66,329.92001
2767 1990-12-06,329.92001,333.98001,328.37,329.07001
2768 1990-12-07,329.07001,329.39001,326.39001,327.75
2769 1990-12-10,327.75,328.97,326.14999,328.89001
2770 1990-12-11,328.89001,328.89001,325.64999,326.44
2771 1990-12-12,326.44,330.35999,326.44,330.19
2772 1990-12-13,330.19,330.57999,328.76999,329.34
2773 1990-12-14,329.34,329.34,325.16,326.82001
2774 1990-12-17,326.82001,326.82001,324.45999,326.01999
2775 1990-12-18,326.01999,330.42999,325.75,330.04999
2776 1990-12-19,330.04999,330.79999,329.39001,330.20001
2777 1990-12-20,330.20001,330.73999,326.94,330.12
2778 1990-12-21,330.12,332.47,330.12,331.75
2779 1990-12-24,331.75,331.75,329.16,329.89999
2780 1990-12-26,329.89999,331.69,329.89001,330.85001
2781 1990-12-27,330.85001,331.04001,328.23001,328.29001
2782 1990-12-28,328.29001,328.72,327.23999,328.72
2783 1990-12-31,328.72,330.23001,327.5,330.22
2784 1991-01-02,330.22,330.75,326.45001,326.45001
2785 1991-01-03,326.45001,326.53,321.89999,321.91
2786 1991-01-04,321.91,322.35001,318.87,321
2787 1991-01-07,321,321,315.44,315.44
2788 1991-01-08,315.44,316.97,313.79001,314.89999
2789 1991-01-09,314.89999,320.73001,310.92999,311.48999
2790 1991-01-10,311.48999,314.76999,311.48999,314.53
2791 1991-01-11,314.53,315.23999,313.59,315.23001
2792 1991-01-14,315.23001,315.23001,309.35001,312.48999
2793 1991-01-15,312.48999,313.73001,311.84,313.73001
2794 1991-01-16,313.73001,316.94,312.94,316.17001
2795 1991-01-17,316.17001,327.97,316.17001,327.97
2796 1991-01-18,327.97,332.23001,327.07999,332.23001
2797 1991-01-21,332.23001,332.23001,328.87,331.06
2798 1991-01-22,331.06,331.26001,327.82999,328.31
2799 1991-01-23,328.31,331.04001,327.92999,330.20999
2800 1991-01-24,330.20999,335.82999,330.19,334.78
2801 1991-01-25,334.78,336.92001,334.20001,336.07001
2802 1991-01-28,336.07001,337.41,335.81,336.03
2803 1991-01-29,336.03,336.03,334.26001,335.84
2804 1991-01-30,335.84,340.91,335.69,340.91
2805 1991-01-31,340.91,343.92999,340.47,343.92999
2806 1991-02-01,343.92999,344.89999,340.37,343.04999
2807 1991-02-04,343.04999,348.70999,342.95999,348.34
2808 1991-02-05,348.34,351.84,347.20999,351.26001
2809 1991-02-06,351.26001,358.07001,349.57999,358.07001
2810 1991-02-07,358.07001,363.42999,355.53,356.51999
2811 1991-02-08,356.51999,359.35001,356.01999,359.35001
2812 1991-02-11,359.35001,368.57999,359.32001,368.57999
2813 1991-02-12,368.57999,370.54001,365.5,365.5
2814 1991-02-13,365.5,369.48999,364.64001,369.01999
2815 1991-02-14,369.01999,370.26999,362.76999,364.22
2816 1991-02-15,364.22,369.48999,364.22,369.06
2817 1991-02-19,369.06,370.10999,367.04999,369.39001
2818 1991-02-20,369.39001,369.39001,364.38,365.14001
2819 1991-02-21,365.14001,366.79001,364.5,364.97
2820 1991-02-22,364.97,370.95999,364.23001,365.64999
2821 1991-02-25,365.64999,370.32001,365.12,367.26001
2822 1991-02-26,367.26001,367.26001,362.19,362.81
2823 1991-02-27,362.81,368.38,362.81,367.73999
2824 1991-02-28,367.73999,369.91,365.95001,367.07001
2825 1991-03-01,367.07001,370.47,363.73001,370.47
2826 1991-03-04,370.47,371.98999,369.07001,369.32999
2827 1991-03-05,369.32999,377.89001,369.32999,376.72
2828 1991-03-06,376.72,379.66,375.01999,376.17001
2829 1991-03-07,376.17001,377.48999,375.57999,375.91
2830 1991-03-08,375.91,378.69,374.42999,374.95001
2831 1991-03-11,374.95001,375.10001,372.51999,372.95999
2832 1991-03-12,372.95999,374.35001,369.54999,370.03
2833 1991-03-13,370.03,374.64999,370.03,374.57001
2834 1991-03-14,374.57001,378.28,371.76001,373.5
2835 1991-03-15,373.5,374.57999,370.20999,373.59
2836 1991-03-18,373.59,374.09,369.45999,372.10999
2837 1991-03-19,372.10999,372.10999,366.54001,366.59
2838 1991-03-20,366.59,368.85001,365.79999,367.92001
2839 1991-03-21,367.92001,371.01001,366.51001,366.57999
2840 1991-03-22,366.57999,368.22,365.57999,367.48001
2841 1991-03-25,367.48001,371.31,367.45999,369.82999
2842 1991-03-26,369.82999,376.29999,369.37,376.29999
2843 1991-03-27,376.29999,378.48001,374.73001,375.35001
2844 1991-03-28,375.35001,376.60001,374.39999,375.22
2845 1991-04-01,375.22,375.22,370.26999,371.29999
2846 1991-04-02,371.29999,379.5,371.29999,379.5
2847 1991-04-03,379.5,381.56,378.48999,378.94
2848 1991-04-04,378.94,381.88,377.04999,379.76999
2849 1991-04-05,379.76999,381.12,374.14999,375.35999
2850 1991-04-08,375.35999,378.76001,374.69,378.66
2851 1991-04-09,378.66,379.01999,373.10999,373.56
2852 1991-04-10,373.56,374.82999,371.20999,373.14999
2853 1991-04-11,373.14999,379.53,373.14999,377.63
2854 1991-04-12,377.63,381.07001,376.89001,380.39999
2855 1991-04-15,380.39999,382.32001,378.78,381.19
2856 1991-04-16,381.19,387.62,379.64001,387.62
2857 1991-04-17,387.62,391.26001,387.29999,390.45001
2858 1991-04-18,390.45001,390.97,388.13,388.45999
2859 1991-04-19,388.45999,388.45999,383.89999,384.20001
2860 1991-04-22,384.20001,384.20001,380.16,380.95001
2861 1991-04-23,380.95001,383.54999,379.67001,381.76001
2862 1991-04-24,381.76001,383.01999,379.98999,382.76001
2863 1991-04-25,382.76001,382.89001,378.42999,379.25
2864 1991-04-26,379.25,380.10999,376.76999,379.01999
2865 1991-04-29,379.01999,380.95999,373.66,373.66
2866 1991-04-30,373.66,377.85999,373.01001,375.35001
2867 1991-05-01,375.35001,380.45999,375.26999,380.29001
2868 1991-05-02,380.29001,382.14001,379.82001,380.51999
2869 1991-05-03,380.51999,381,378.82001,380.79999
2870 1991-05-06,380.79999,380.79999,377.85999,380.07999
2871 1991-05-07,380.07999,380.91,377.31,377.32001
2872 1991-05-08,377.32001,379.26001,376.20999,378.51001
2873 1991-05-09,378.51001,383.56,378.51001,383.25
2874 1991-05-10,383.25,383.91,375.60999,375.73999
2875 1991-05-13,375.73999,377.04999,374.62,376.76001
2876 1991-05-14,376.76001,376.76001,370.82001,371.62
2877 1991-05-15,371.62,372.47,365.82999,368.57001
2878 1991-05-16,368.57001,372.51001,368.57001,372.19
2879 1991-05-17,372.19,373.01001,369.44,372.39001
2880 1991-05-20,372.39001,373.64999,371.26001,372.28
2881 1991-05-21,372.28,376.66,372.28,375.35001
2882 1991-05-22,375.35001,376.5,374.39999,376.19
2883 1991-05-23,376.19,378.07001,373.54999,374.95999
2884 1991-05-24,374.95999,378.07999,374.95999,377.48999
2885 1991-05-28,377.48999,382.10001,377.12,381.94
2886 1991-05-29,381.94,383.66,381.37,382.79001
2887 1991-05-30,382.79001,388.17001,382.5,386.95999
2888 1991-05-31,386.95999,389.85001,385.01001,389.82999
2889 1991-06-03,389.82999,389.82999,386.97,388.06
2890 1991-06-04,388.06,388.06,385.14001,387.73999
2891 1991-06-05,387.73999,388.23001,384.45001,385.09
2892 1991-06-06,385.09,385.85001,383.13,383.63
2893 1991-06-07,383.63,383.63,378.76001,379.42999
2894 1991-06-10,379.42999,379.75,377.95001,378.57001
2895 1991-06-11,378.57001,381.63,378.57001,381.04999
2896 1991-06-12,381.04999,381.04999,374.45999,376.64999
2897 1991-06-13,376.64999,377.89999,376.07999,377.63
2898 1991-06-14,377.63,382.29999,377.63,382.29001
2899 1991-06-17,382.29001,382.31,380.13,380.13
2900 1991-06-18,380.13,381.82999,377.98999,378.59
2901 1991-06-19,378.59,378.59,374.35999,375.09
2902 1991-06-20,375.09,376.29001,373.87,375.42001
2903 1991-06-21,375.42001,377.75,375.32999,377.75
2904 1991-06-24,377.75,377.75,370.73001,370.94
2905 1991-06-25,370.94,372.62,369.56,370.64999
2906 1991-06-26,370.64999,372.73001,368.34,371.59
2907 1991-06-27,371.59,374.39999,371.59,374.39999
2908 1991-06-28,374.39999,374.39999,367.98001,371.16
2909 1991-07-01,371.16,377.92001,371.16,377.92001
2910 1991-07-02,377.92001,377.92999,376.62,377.47
2911 1991-07-03,377.47,377.47,372.07999,373.32999
2912 1991-07-05,373.32999,375.51001,372.17001,374.07999
2913 1991-07-08,374.07999,377.94,370.92001,377.94
2914 1991-07-09,377.94,378.57999,375.37,376.10999
2915 1991-07-10,376.10999,380.35001,375.20001,375.73999
2916 1991-07-11,375.73999,377.67999,375.51001,376.97
2917 1991-07-12,376.97,381.41,375.79001,380.25
2918 1991-07-15,380.25,383,380.23999,382.39001
2919 1991-07-16,382.39001,382.94,380.79999,381.54001
2920 1991-07-17,381.54001,382.85999,381.13,381.17999
2921 1991-07-18,381.17999,385.37,381.17999,385.37
2922 1991-07-19,385.37,385.82999,383.64999,384.22
2923 1991-07-22,384.22,384.54999,381.84,382.88
2924 1991-07-23,382.88,384.85999,379.39001,379.42001
2925 1991-07-24,379.42001,380.45999,378.29001,378.64001
2926 1991-07-25,378.64001,381.13,378.14999,380.95999
2927 1991-07-26,380.95999,381.76001,379.81,380.92999
2928 1991-07-29,380.92999,383.14999,380.45001,383.14999
2929 1991-07-30,383.14999,386.92001,383.14999,386.69
2930 1991-07-31,386.69,387.81,386.19,387.81
2931 1991-08-01,387.81,387.95001,386.48001,387.12
2932 1991-08-02,387.12,389.56,386.04999,387.17999
2933 1991-08-05,387.17999,387.17999,384.48001,385.06
2934 1991-08-06,385.06,390.79999,384.29001,390.62
2935 1991-08-07,390.62,391.59,389.85999,390.56
2936 1991-08-08,390.56,391.79999,388.14999,389.32001
2937 1991-08-09,389.32001,389.89001,387.04001,387.12
2938 1991-08-12,387.12,388.17001,385.89999,388.01999
2939 1991-08-13,388.01999,392.12,388.01999,389.62
2940 1991-08-14,389.62,391.85001,389.13,389.89999
2941 1991-08-15,389.89999,391.92001,389.29001,389.32999
2942 1991-08-16,389.32999,390.41,382.59,385.57999
2943 1991-08-19,385.57999,385.57999,374.09,376.47
2944 1991-08-20,376.47,380.35001,376.47,379.42999
2945 1991-08-21,379.42999,390.59,379.42999,390.59
2946 1991-08-22,390.59,391.98001,390.20999,391.32999
2947 1991-08-23,391.32999,395.34,390.69,394.17001
2948 1991-08-26,394.17001,394.39001,392.75,393.85001
2949 1991-08-27,393.85001,393.87,391.76999,393.06
2950 1991-08-28,393.06,396.64001,393.03,396.64001
2951 1991-08-29,396.64001,396.82001,395.14001,396.47
2952 1991-08-30,396.47,396.47,393.60001,395.42999
2953 1991-09-03,395.42999,397.62,392.10001,392.14999
2954 1991-09-04,392.14999,392.62,388.67999,389.97
2955 1991-09-05,389.97,390.97,388.48999,389.14001
2956 1991-09-06,389.14001,390.70999,387.35999,389.10001
2957 1991-09-09,389.10001,389.34,387.88,388.57001
2958 1991-09-10,388.57001,388.63,383.78,384.56
2959 1991-09-11,384.56,385.60001,383.59,385.09
2960 1991-09-12,385.09,387.34,385.09,387.34
2961 1991-09-13,387.34,387.95001,382.85001,383.59
2962 1991-09-16,383.59,385.79001,382.76999,385.78
2963 1991-09-17,385.78,387.13,384.97,385.5
2964 1991-09-18,385.5,386.94,384.28,386.94
2965 1991-09-19,386.94,389.42001,386.26999,387.56
2966 1991-09-20,387.56,388.82001,386.48999,387.92001
2967 1991-09-23,387.92001,388.54999,385.76001,385.92001
2968 1991-09-24,385.92001,388.13,384.45999,387.70999
2969 1991-09-25,387.70999,388.25,385.98999,386.88
2970 1991-09-26,386.88,388.39001,385.29999,386.48999
2971 1991-09-27,386.48999,389.09,384.87,385.89999
2972 1991-09-30,385.89999,388.29001,384.32001,387.85999
2973 1991-10-01,387.85999,389.56,387.85999,389.20001
2974 1991-10-02,389.20001,390.03,387.62,388.26001
2975 1991-10-03,388.26001,388.26001,384.47,384.47
2976 1991-10-04,384.47,385.19,381.23999,381.23999
2977 1991-10-07,381.23999,381.26999,379.07001,379.5
2978 1991-10-08,379.5,381.23001,379.17999,380.67001
2979 1991-10-09,380.67001,380.67001,376.35001,376.79999
2980 1991-10-10,376.79999,380.54999,376.10999,380.54999
2981 1991-10-11,380.54999,381.45999,379.89999,381.45001
2982 1991-10-14,381.45001,386.47,381.45001,386.47
2983 1991-10-15,386.47,391.5,385.95001,391.01001
2984 1991-10-16,391.01001,393.29001,390.14001,392.79999
2985 1991-10-17,392.79999,393.81,390.32001,391.92001
2986 1991-10-18,391.92001,392.79999,391.76999,392.5
2987 1991-10-21,392.5,392.5,388.95999,390.01999
2988 1991-10-22,390.01999,391.20001,387.39999,387.82999
2989 1991-10-23,387.82999,389.07999,386.51999,387.94
2990 1991-10-24,387.94,388.32001,383.45001,385.07001
2991 1991-10-25,385.07001,386.13,382.97,384.20001
2992 1991-10-28,384.20001,389.51999,384.20001,389.51999
2993 1991-10-29,389.51999,391.70001,386.88,391.48001
2994 1991-10-30,391.48001,393.10999,390.78,392.95999
2995 1991-10-31,392.95999,392.95999,391.57999,392.45999
2996 1991-11-01,392.45999,395.10001,389.67001,391.32001
2997 1991-11-04,391.32001,391.32001,388.09,390.28
2998 1991-11-05,390.28,392.17001,388.19,388.70999
2999 1991-11-06,388.70999,389.97,387.57999,389.97
3000 1991-11-07,389.97,393.72,389.97,393.72
3001 1991-11-08,393.72,396.42999,392.42001,392.89001
3002 1991-11-11,392.89001,393.57001,392.32001,393.12
3003 1991-11-12,393.12,397.13,393.12,396.73999
3004 1991-11-13,396.73999,397.42001,394.01001,397.41
3005 1991-11-14,397.41,398.22,395.85001,397.14999
3006 1991-11-15,397.14999,397.16,382.62,382.62
3007 1991-11-18,382.62,385.39999,379.69,385.23999
3008 1991-11-19,385.23999,385.23999,374.89999,379.42001
3009 1991-11-20,379.42001,381.51001,377.84,378.53
3010 1991-11-21,378.53,381.12,377.41,380.06
3011 1991-11-22,380.06,380.06,374.51999,376.14001
3012 1991-11-25,376.14001,377.07001,373.95999,375.34
3013 1991-11-26,375.34,378.29001,371.63,377.95999
3014 1991-11-27,377.95999,378.10999,375.98001,376.54999
3015 1991-11-29,376.54999,376.54999,374.64999,375.22
3016 1991-12-02,375.22,381.39999,371.35999,381.39999
3017 1991-12-03,381.39999,381.48001,379.92001,380.95999
3018 1991-12-04,380.95999,381.51001,378.07001,380.07001
3019 1991-12-05,380.07001,380.07001,376.57999,377.39001
3020 1991-12-06,377.39001,382.39001,375.41,379.10001
3021 1991-12-09,379.10001,381.42001,377.67001,378.26001
3022 1991-12-10,378.26001,379.57001,376.64001,377.89999
3023 1991-12-11,377.89999,379.42001,374.78,377.70001
3024 1991-12-12,377.70001,381.62,377.70001,381.54999
3025 1991-12-13,381.54999,385.04001,381.54999,384.47
3026 1991-12-16,384.47,385.84,384.37,384.45999
3027 1991-12-17,384.45999,385.04999,382.60001,382.73999
3028 1991-12-18,382.73999,383.51001,380.88,383.48001
3029 1991-12-19,383.48001,383.48001,380.64001,382.51999
3030 1991-12-20,382.51999,388.23999,382.51999,387.04001
3031 1991-12-23,387.04001,397.44,386.95999,396.82001
3032 1991-12-24,396.82001,401.79001,396.82001,399.32999
3033 1991-12-26,399.32999,404.92001,399.31,404.84
3034 1991-12-27,404.84,406.57999,404.59,406.45999
3035 1991-12-30,406.45999,415.14001,406.45999,415.14001
3036 1991-12-31,415.14001,418.32001,412.73001,417.09
3037 1992-01-02,417.09,417.26999,411.04001,417.26001
3038 1992-01-03,417.26001,419.79001,416.16,419.34
3039 1992-01-06,419.34,419.44,416.92001,417.95999
3040 1992-01-07,417.95999,417.95999,415.20001,417.39999
3041 1992-01-08,417.39999,420.23001,415.01999,418.10001
3042 1992-01-09,418.10001,420.5,415.85001,417.60999
3043 1992-01-10,417.60999,417.62,413.31,415.10001
3044 1992-01-13,415.10001,415.35999,413.54001,414.34
3045 1992-01-14,414.34,420.44,414.32001,420.44
3046 1992-01-15,420.44,421.17999,418.79001,420.76999
3047 1992-01-16,420.76999,420.85001,415.37,418.20999
3048 1992-01-17,418.20999,419.45001,416,418.85999
3049 1992-01-20,418.85999,418.85999,415.79999,416.35999
3050 1992-01-21,416.35999,416.39001,411.32001,412.64001
3051 1992-01-22,412.64001,418.13,412.48999,418.13
3052 1992-01-23,418.13,419.78,414.35999,414.95999
3053 1992-01-24,414.95999,417.26001,414.29001,415.48001
3054 1992-01-27,415.48001,416.84,414.48001,414.98999
3055 1992-01-28,414.98999,416.41,414.54001,414.95999
3056 1992-01-29,414.95999,417.82999,409.17001,410.34
3057 1992-01-30,410.34,412.17001,409.26001,411.63
3058 1992-01-31,411.63,412.63,408.64001,408.79001
3059 1992-02-03,408.79001,409.95001,407.45001,409.53
3060 1992-02-04,409.53,413.85001,409.26999,413.85001
3061 1992-02-05,413.85001,416.17001,413.17999,413.84
3062 1992-02-06,413.84,414.54999,411.92999,413.82001
3063 1992-02-07,413.82001,415.29001,408.04001,411.09
3064 1992-02-10,411.09,413.76999,411.07001,413.76999
3065 1992-02-11,413.76999,414.38,412.23999,413.76001
3066 1992-02-12,413.76001,418.07999,413.35999,417.13
3067 1992-02-13,417.13,417.76999,412.07001,413.69
3068 1992-02-14,413.69,413.84,411.20001,412.48001
3069 1992-02-18,412.48001,413.26999,406.34,407.38
3070 1992-02-19,407.38,408.70001,406.54001,408.26001
3071 1992-02-20,408.26001,413.89999,408.26001,413.89999
3072 1992-02-21,413.89999,414.26001,409.72,411.45999
3073 1992-02-24,411.45999,412.94,410.34,412.26999
3074 1992-02-25,412.26999,412.26999,408.01999,410.45001
3075 1992-02-26,410.45001,415.35001,410.45001,415.35001
3076 1992-02-27,415.35001,415.98999,413.47,413.85999
3077 1992-02-28,413.85999,416.07001,411.79999,412.70001
3078 1992-03-02,412.70001,413.73999,411.51999,412.45001
3079 1992-03-03,412.45001,413.78,411.88,412.85001
3080 1992-03-04,412.85001,413.26999,409.32999,409.32999
3081 1992-03-05,409.32999,409.32999,405.42001,406.51001
3082 1992-03-06,406.51001,407.51001,403.64999,404.44
3083 1992-03-09,404.44,405.64001,404.25,405.20999
3084 1992-03-10,405.20999,409.16,405.20999,406.89001
3085 1992-03-11,406.89001,407.01999,402.64001,404.03
3086 1992-03-12,404.03,404.72,401.94,403.89001
3087 1992-03-13,403.89001,406.69,403.89001,405.84
3088 1992-03-16,405.84,406.39999,403.54999,406.39001
3089 1992-03-17,406.39001,409.72,406.39001,409.57999
3090 1992-03-18,409.57999,410.84,408.23001,409.14999
3091 1992-03-19,409.14999,410.57001,409.12,409.79999
3092 1992-03-20,409.79999,411.29999,408.53,411.29999
3093 1992-03-23,411.29999,411.29999,408.87,409.91
3094 1992-03-24,409.91,411.42999,407.98999,408.88
3095 1992-03-25,408.88,409.87,407.51999,407.51999
3096 1992-03-26,407.51999,409.44,406.75,407.85999
3097 1992-03-27,407.85999,407.85999,402.87,403.5
3098 1992-03-30,403.5,404.29999,402.97,403
3099 1992-03-31,403,405.20999,402.22,403.69
3100 1992-04-01,403.69,404.5,400.75,404.23001
3101 1992-04-02,404.23001,404.63,399.28,400.5
3102 1992-04-03,400.5,401.59,398.20999,401.54999
3103 1992-04-06,401.54999,405.92999,401.51999,405.59
3104 1992-04-07,405.59,405.75,397.97,398.06
3105 1992-04-08,398.06,398.06,392.41,394.5
3106 1992-04-09,394.5,401.04001,394.5,400.64001
3107 1992-04-10,400.64001,405.12,400.59,404.29001
3108 1992-04-13,404.29001,406.07999,403.89999,406.07999
3109 1992-04-14,406.07999,413.85999,406.07999,412.39001
3110 1992-04-15,412.39001,416.28,412.39001,416.28
3111 1992-04-16,416.28,416.28,413.39999,416.04999
3112 1992-04-20,416.04999,416.04999,407.92999,410.16
3113 1992-04-21,410.16,411.09,408.20001,410.26001
3114 1992-04-22,410.26001,411.29999,409.23001,409.81
3115 1992-04-23,409.81,411.60001,406.85999,411.60001
3116 1992-04-24,411.60001,412.48001,408.73999,409.01999
3117 1992-04-27,409.01999,409.60001,407.64001,408.45001
3118 1992-04-28,408.45001,409.69,406.32999,409.10999
3119 1992-04-29,409.10999,412.31,409.10999,412.01999
3120 1992-04-30,412.01999,414.95001,412.01999,414.95001
3121 1992-05-01,414.95001,415.20999,409.87,412.53
3122 1992-05-04,412.53,417.84,412.53,416.91
3123 1992-05-05,416.91,418.53,415.76999,416.84
3124 1992-05-06,416.84,418.48001,416.39999,416.79001
3125 1992-05-07,416.79001,416.84,415.38,415.85001
3126 1992-05-08,415.85001,416.85001,414.41,416.04999
3127 1992-05-11,416.04999,418.75,416.04999,418.48999
3128 1992-05-12,418.48999,418.67999,414.69,416.29001
3129 1992-05-13,416.29001,417.04001,415.85999,416.45001
3130 1992-05-14,416.45001,416.51999,411.82001,413.14001
3131 1992-05-15,413.14001,413.14001,409.85001,410.09
3132 1992-05-18,410.09,413.34,410.09,412.81
3133 1992-05-19,412.81,416.51001,412.26001,416.37
3134 1992-05-20,416.37,416.82999,415.37,415.39001
3135 1992-05-21,415.39001,415.41,411.57001,412.60001
3136 1992-05-22,412.60001,414.82001,412.60001,414.01999
3137 1992-05-26,414.01999,414.01999,410.23001,411.41
3138 1992-05-27,411.41,412.67999,411.06,412.17001
3139 1992-05-28,412.17001,416.76999,411.81,416.73999
3140 1992-05-29,416.73999,418.35999,415.35001,415.35001
3141 1992-06-01,415.35001,417.29999,412.44,417.29999
3142 1992-06-02,417.29999,417.29999,413.5,413.5
3143 1992-06-03,413.5,416.54001,413.04001,414.59
3144 1992-06-04,414.59,414.98001,412.97,413.26001
3145 1992-06-05,413.26001,413.85001,410.97,413.48001
3146 1992-06-08,413.48001,413.95001,412.03,413.35999
3147 1992-06-09,413.35999,413.56,409.29999,410.06
3148 1992-06-10,410.06,410.10001,406.81,407.25
3149 1992-06-11,407.25,409.04999,406.10999,409.04999
3150 1992-06-12,409.04999,411.85999,409.04999,409.76001
3151 1992-06-15,409.76001,411.67999,408.13,410.29001
3152 1992-06-16,410.29001,411.39999,408.32001,408.32001
3153 1992-06-17,408.32001,408.32999,401.98001,402.26001
3154 1992-06-18,402.26001,402.67999,400.51001,400.95999
3155 1992-06-19,400.95999,404.23001,400.95999,403.67001
3156 1992-06-22,403.67001,403.67001,399.92001,403.39999
3157 1992-06-23,403.39999,405.41,403.39999,404.04001
3158 1992-06-24,404.04001,404.76001,403.26001,403.82999
3159 1992-06-25,403.82999,405.53,402.01001,403.12
3160 1992-06-26,403.12,403.51001,401.94,403.45001
3161 1992-06-29,403.45001,408.95999,403.45001,408.94
3162 1992-06-30,408.94,409.63,407.85001,408.14001
3163 1992-07-01,408.14001,412.88,408.14001,412.88
3164 1992-07-02,412.88,415.70999,410.07001,411.76999
3165 1992-07-06,411.76999,413.84,410.45999,413.84
3166 1992-07-07,413.84,415.32999,408.57999,409.16
3167 1992-07-08,409.16,410.28,407.20001,410.28
3168 1992-07-09,410.28,414.69,410.26001,414.23001
3169 1992-07-10,414.23001,415.88,413.34,414.62
3170 1992-07-13,414.62,415.85999,413.92999,414.87
3171 1992-07-14,414.87,417.69,414.32999,417.67999
3172 1992-07-15,417.67999,417.81,416.29001,417.10001
3173 1992-07-16,417.10001,417.92999,414.79001,417.54001
3174 1992-07-17,417.54001,417.54001,412.95999,415.62
3175 1992-07-20,415.62,415.62,410.72,413.75
3176 1992-07-21,413.75,414.92001,413.10001,413.76001
3177 1992-07-22,413.76001,413.76001,409.95001,410.92999
3178 1992-07-23,410.92999,412.07999,409.81,412.07999
3179 1992-07-24,412.07999,412.07999,409.94,411.60001
3180 1992-07-27,411.60001,412.67001,411.26999,411.54001
3181 1992-07-28,411.54001,417.54999,411.54001,417.51999
3182 1992-07-29,417.51999,423.01999,417.51999,422.23001
3183 1992-07-30,422.23001,423.94,421.57001,423.92001
3184 1992-07-31,423.92001,424.79999,422.45999,424.20999
3185 1992-08-03,424.20999,425.09,422.84,425.09
3186 1992-08-04,425.09,425.14001,423.10001,424.35999
3187 1992-08-05,424.35999,424.35999,421.92001,422.19
3188 1992-08-06,422.19,422.35999,420.26001,420.59
3189 1992-08-07,420.59,423.45001,418.51001,418.88
3190 1992-08-10,418.88,419.42001,417.04001,419.42001
3191 1992-08-11,419.42001,419.72,416.53,418.89999
3192 1992-08-12,418.89999,419.75,416.42999,417.78
3193 1992-08-13,417.78,419.88,416.39999,417.73001
3194 1992-08-14,417.73001,420.39999,417.73001,419.91
3195 1992-08-17,419.91,421.89001,419.44,420.73999
3196 1992-08-18,420.73999,421.39999,419.78,421.34
3197 1992-08-19,421.34,421.62,418.17999,418.17999
3198 1992-08-20,418.17999,418.85001,416.92999,418.26001
3199 1992-08-21,418.26001,420.35001,413.57999,414.85001
3200 1992-08-24,414.85001,414.85001,410.07001,410.72
3201 1992-08-25,410.72,411.64001,408.29999,411.60999
3202 1992-08-26,411.60999,413.60999,410.53,413.51001
3203 1992-08-27,413.51001,415.82999,413.51001,413.53
3204 1992-08-28,413.53,414.95001,413.38,414.84
3205 1992-08-31,414.84,415.29001,413.76001,414.03
3206 1992-09-01,414.03,416.07001,413.35001,416.07001
3207 1992-09-02,416.07001,418.28,415.31,417.98001
3208 1992-09-03,417.98001,420.31,417.48999,417.98001
3209 1992-09-04,417.98001,418.62,416.76001,417.07999
3210 1992-09-08,417.07999,417.17999,414.29999,414.44
3211 1992-09-09,414.44,416.44,414.44,416.35999
3212 1992-09-10,416.35999,420.51999,416.34,419.95001
3213 1992-09-11,419.95001,420.57999,419.13,419.57999
3214 1992-09-14,419.57999,425.26999,419.57999,425.26999
3215 1992-09-15,425.26999,425.26999,419.54001,419.76999
3216 1992-09-16,419.76999,422.44,417.76999,419.92001
3217 1992-09-17,419.92001,421.42999,419.62,419.92999
3218 1992-09-18,419.92999,422.92999,419.92001,422.92999
3219 1992-09-21,422.92999,422.92999,421.17999,422.14001
3220 1992-09-22,422.14001,422.14001,417.13,417.14001
3221 1992-09-23,417.14001,417.88,416,417.44
3222 1992-09-24,417.44,419.01001,417.44,418.47
3223 1992-09-25,418.47,418.63,412.70999,414.35001
3224 1992-09-28,414.35001,416.62,413,416.62
3225 1992-09-29,416.62,417.38,415.34,416.79999
3226 1992-09-30,416.79999,418.57999,416.67001,417.79999
3227 1992-10-01,417.79999,418.67001,415.45999,416.29001
3228 1992-10-02,416.29001,416.35001,410.45001,410.47
3229 1992-10-05,410.47,410.47,396.79999,407.57001
3230 1992-10-06,407.57001,408.56,404.84,407.17999
3231 1992-10-07,407.17999,408.60001,403.91,404.25
3232 1992-10-08,404.25,408.04001,404.25,407.75
3233 1992-10-09,407.75,407.75,402.42001,402.66
3234 1992-10-12,402.66,407.44,402.66,407.44
3235 1992-10-13,407.44,410.64001,406.82999,409.29999
3236 1992-10-14,409.29999,411.51999,407.85999,409.37
3237 1992-10-15,409.37,411.03,407.92001,409.60001
3238 1992-10-16,409.60001,411.73001,407.42999,411.73001
3239 1992-10-19,411.73001,414.98001,410.66,414.98001
3240 1992-10-20,414.98001,417.98001,414.48999,415.48001
3241 1992-10-21,415.48001,416.14999,414.54001,415.67001
3242 1992-10-22,415.67001,416.81,413.10001,414.89999
3243 1992-10-23,414.89999,416.23001,413.70001,414.10001
3244 1992-10-26,414.10001,418.17001,413.70999,418.16
3245 1992-10-27,418.16,419.20001,416.97,418.48999
3246 1992-10-28,418.48999,420.13,417.56,420.13
3247 1992-10-29,420.13,421.16,419.82999,420.85999
3248 1992-10-30,420.85999,421.13,418.54001,418.67999
3249 1992-11-02,418.67999,422.75,418.12,422.75
3250 1992-11-03,422.75,422.81,418.59,419.92001
3251 1992-11-04,419.92001,421.07001,416.60999,417.10999
3252 1992-11-05,417.10999,418.39999,415.57999,418.34
3253 1992-11-06,418.34,418.35001,417.01001,417.57999
3254 1992-11-09,417.57999,420.13,416.79001,418.59
3255 1992-11-10,418.59,419.70999,417.98001,418.62
3256 1992-11-11,418.62,422.32999,418.39999,422.20001
3257 1992-11-12,422.20001,423.10001,421.70001,422.87
3258 1992-11-13,422.87,422.91,421.04001,422.42999
3259 1992-11-16,422.42999,422.44,420.35001,420.67999
3260 1992-11-17,420.67999,420.97,418.31,419.26999
3261 1992-11-18,419.26999,423.48999,419.23999,422.85001
3262 1992-11-19,422.85001,423.60999,422.5,423.60999
3263 1992-11-20,423.60999,426.98001,423.60999,426.64999
3264 1992-11-23,426.64999,426.64999,424.95001,425.12
3265 1992-11-24,425.12,429.31,424.82999,427.59
3266 1992-11-25,427.59,429.41,427.57999,429.19
3267 1992-11-27,429.19,431.92999,429.17001,430.16
3268 1992-11-30,430.16,431.53,429.35999,431.35001
3269 1992-12-01,431.35001,431.47,429.07001,430.78
3270 1992-12-02,430.78,430.87,428.60999,429.89001
3271 1992-12-03,429.89001,430.98999,428.79999,429.91
3272 1992-12-04,429.91,432.89001,429.73999,432.06
3273 1992-12-07,432.06,435.31,432.06,435.31
3274 1992-12-08,435.31,436.98999,434.67999,436.98999
3275 1992-12-09,436.98999,436.98999,433.98001,435.64999
3276 1992-12-10,435.64999,435.66,432.64999,434.64001
3277 1992-12-11,434.64001,434.64001,433.34,433.73001
3278 1992-12-14,433.73001,435.26001,432.82999,432.84
3279 1992-12-15,432.84,433.66,431.92001,432.57001
3280 1992-12-16,432.57001,434.22,430.88,431.51999
3281 1992-12-17,431.51999,435.44,431.45999,435.42999
3282 1992-12-18,435.42999,441.29001,435.42999,441.28
3283 1992-12-21,441.28,441.28,439.64999,440.70001
3284 1992-12-22,440.70001,441.64001,438.25,440.31
3285 1992-12-23,440.31,441.10999,439.03,439.03
3286 1992-12-24,439.03,439.81,439.03,439.76999
3287 1992-12-28,439.76999,439.76999,437.26001,439.14999
3288 1992-12-29,439.14999,442.64999,437.60001,437.98001
3289 1992-12-30,437.98001,439.37,437.12,438.82001
3290 1992-12-31,438.88,439.59,435.70999,435.70999
3291 1993-01-04,435.70001,437.32001,434.48001,435.38
3292 1993-01-05,435.32999,435.39999,433.54999,434.34
3293 1993-01-06,434.34,435.17001,432.51999,434.51999
3294 1993-01-07,434.53,435.45999,429.76001,430.73001
3295 1993-01-08,430.72,430.73001,426.88,429.04999
3296 1993-01-11,429.04001,431.04001,429.01001,430.95001
3297 1993-01-12,430.95001,431.39001,428.19,431.04001
3298 1993-01-13,431.03,433.44,429.98999,433.03
3299 1993-01-14,433.07999,435.95999,433.03,435.94
3300 1993-01-15,435.87,439.48999,435.84,437.14999
3301 1993-01-18,437.13,437.14999,435.92001,436.84
3302 1993-01-19,436.84,437.70001,434.59,435.13
3303 1993-01-20,435.14001,436.23001,433.37,433.37
3304 1993-01-21,433.37,435.75,432.48001,435.48999
3305 1993-01-22,435.48999,437.82001,435.48999,436.10999
3306 1993-01-25,436.10999,440.53,436.10999,440.01001
3307 1993-01-26,440.04999,442.66,439.54001,439.95001
3308 1993-01-27,439.95001,440.04001,436.82001,438.10999
3309 1993-01-28,438.13,439.14001,437.29999,438.66
3310 1993-01-29,438.67001,438.92999,436.91,438.78
3311 1993-02-01,438.79001,442.51999,438.78,442.51999
3312 1993-02-02,442.51999,442.87,440.76001,442.56
3313 1993-02-03,442.57001,447.35001,442.56,447.20001
3314 1993-02-04,447.23999,449.85999,447.20001,449.56
3315 1993-02-05,449.5,449.56,446.95001,448.92999
3316 1993-02-08,448.94,450.04001,447.70001,447.85001
3317 1993-02-09,448.04001,448.04001,444.51999,445.32999
3318 1993-02-10,445.32999,446.37,444.23999,446.23001
3319 1993-02-11,446.20999,449.35999,446.20999,447.66
3320 1993-02-12,447.64001,447.70001,444.57999,444.57999
3321 1993-02-16,444.53,444.57999,433.47,433.91
3322 1993-02-17,433.92999,433.97,430.92001,433.29999
3323 1993-02-18,433.29999,437.79001,428.25,431.89999
3324 1993-02-19,431.92999,434.26001,431.67999,434.22
3325 1993-02-22,434.20999,436.48999,433.53,435.23999
3326 1993-02-23,435.34,436.84,432.41,434.79999
3327 1993-02-24,434.76001,440.87,434.67999,440.87
3328 1993-02-25,440.70001,442.34,439.66,442.34
3329 1993-02-26,442.34,443.76999,440.98001,443.38
3330 1993-03-01,443.39999,444.17999,441.34,442.01001
3331 1993-03-02,442,447.91,441.07001,447.89999
3332 1993-03-03,447.89001,450,447.73001,449.26001
3333 1993-03-04,449.26001,449.51999,446.72,447.34
3334 1993-03-05,447.34,449.59,445.56,446.10999
3335 1993-03-08,446.12,454.70999,446.10999,454.70999
3336 1993-03-09,454.67001,455.51999,453.67999,454.39999
3337 1993-03-10,454.39999,456.34,452.70001,456.32999
3338 1993-03-11,456.35001,456.76001,453.48001,453.72
3339 1993-03-12,453.70001,453.72,447.04001,449.82999
3340 1993-03-15,449.82999,451.42999,449.39999,451.42999
3341 1993-03-16,451.42999,452.35999,451.01001,451.37
3342 1993-03-17,451.35999,451.37,447.98999,448.31
3343 1993-03-18,448.35999,452.39001,448.31,451.89001
3344 1993-03-19,451.89999,453.32001,449.91,450.17999
3345 1993-03-22,450.17001,450.17999,446.07999,448.88
3346 1993-03-23,448.88,449.79999,448.29999,448.76001
3347 1993-03-24,448.70999,450.89999,446.10001,448.07001
3348 1993-03-25,448.09,451.75,447.92999,450.88
3349 1993-03-26,450.91,452.09,447.69,447.78
3350 1993-03-29,447.76001,452.81,447.75,450.76999
3351 1993-03-30,450.79001,452.06,449.63,451.97
3352 1993-03-31,451.97,454.88,451.67001,451.67001
3353 1993-04-01,451.67001,452.63,449.60001,450.29999
3354 1993-04-02,450.28,450.29999,440.70999,441.39001
3355 1993-04-05,441.42001,442.42999,440.53,442.29001
3356 1993-04-06,442.29001,443.38,439.48001,441.16
3357 1993-04-07,441.16,442.73001,440.5,442.73001
3358 1993-04-08,442.70999,443.76999,440.01999,441.84
3359 1993-04-12,441.84,448.37,441.84,448.37
3360 1993-04-13,448.41,450.39999,447.66,449.22
3361 1993-04-14,449.22,450,448.01999,448.66
3362 1993-04-15,448.60001,449.10999,446.39001,448.39999
3363 1993-04-16,448.41,449.39001,447.67001,448.94
3364 1993-04-19,448.94,449.14001,445.85001,447.45999
3365 1993-04-20,447.45999,447.45999,441.81,445.10001
3366 1993-04-21,445.09,445.76999,443.07999,443.63
3367 1993-04-22,443.54999,445.73001,439.45999,439.45999
3368 1993-04-23,439.48999,439.48999,436.82001,437.03
3369 1993-04-26,437,438.35001,432.29999,433.54001
3370 1993-04-27,433.51999,438.01999,433.14001,438.01001
3371 1993-04-28,438.03,438.79999,436.67999,438.01999
3372 1993-04-29,438,438.95999,435.59,438.89001
3373 1993-04-30,438.89001,442.29001,438.89001,440.19
3374 1993-05-03,440.19,442.59,438.25,442.45999
3375 1993-05-04,442.57999,445.19,442.45001,444.04999
3376 1993-05-05,443.98001,446.09,443.76001,444.51999
3377 1993-05-06,444.60001,444.81,442.89999,443.26001
3378 1993-05-07,443.28,443.70001,441.69,442.31
3379 1993-05-10,442.34,445.42001,442.04999,442.79999
3380 1993-05-11,442.79999,444.57001,441.51999,444.35999
3381 1993-05-12,444.32001,445.16,442.87,444.79999
3382 1993-05-13,444.75,444.79999,439.23001,439.23001
3383 1993-05-14,439.22,439.82001,438.10001,439.56
3384 1993-05-17,439.56,440.38,437.82999,440.37
3385 1993-05-18,440.39001,441.26001,437.95001,440.32001
3386 1993-05-19,440.32001,447.85999,436.85999,447.57001
3387 1993-05-20,447.60001,450.59,447.35999,450.59
3388 1993-05-21,450.59,450.59,444.89001,445.84
3389 1993-05-24,445.82999,448.44,445.26001,448
3390 1993-05-25,447.97,449.04001,447.70001,448.85001
3391 1993-05-26,448.82001,453.51001,448.82001,453.44
3392 1993-05-27,453.47,454.54999,451.14001,452.41
3393 1993-05-28,452.41,452.41,447.67001,450.19
3394 1993-06-01,450.23001,455.63,450.19,453.82999
3395 1993-06-02,453.82999,454.53,452.67999,453.85001
3396 1993-06-03,453.84,453.85001,451.12,452.48999
3397 1993-06-04,452.42999,452.48999,448.92001,450.06
3398 1993-06-07,450.07001,450.75,447.32001,447.69
3399 1993-06-08,447.64999,447.69,444.31,444.70999
3400 1993-06-09,444.70999,447.39001,444.66,445.78
3401 1993-06-10,445.78,446.22,444.09,445.38
3402 1993-06-11,445.38,448.19,445.38,447.26001
3403 1993-06-14,447.23001,448.64001,447.23001,447.70999
3404 1993-06-15,447.73001,448.28,446.17999,446.26999
3405 1993-06-16,446.31,447.42999,443.60999,447.42999
3406 1993-06-17,447.42999,448.98001,446.91,448.54001
3407 1993-06-18,448.54001,448.59,443.67999,443.67999
3408 1993-06-21,443.67999,446.22,443.67999,446.22
3409 1993-06-22,446.25,446.29001,444.94,445.92999
3410 1993-06-23,445.95999,445.95999,443.19,443.19
3411 1993-06-24,443.04001,447.20999,442.5,446.62
3412 1993-06-25,446.62,448.64001,446.62,447.60001
3413 1993-06-28,447.60001,451.89999,447.60001,451.85001
3414 1993-06-29,451.89001,451.89999,449.67001,450.69
3415 1993-06-30,450.69,451.47,450.14999,450.53
3416 1993-07-01,450.54001,451.14999,448.70999,449.01999
3417 1993-07-02,449.01999,449.01999,445.20001,445.84
3418 1993-07-06,445.85999,446.87,441.42001,441.42999
3419 1993-07-07,441.39999,443.63,441.39999,442.82999
3420 1993-07-08,442.84,448.64001,442.82999,448.64001
3421 1993-07-09,448.64001,448.95999,446.73999,448.13
3422 1993-07-12,448.17999,449.10999,447.70999,448.98001
3423 1993-07-13,449,450.70001,448.07001,448.09
3424 1993-07-14,448.07999,451.12,448.07999,450.07999
3425 1993-07-15,450.09,450.12,447.26001,449.22
3426 1993-07-16,449.07001,449.22,445.66,445.75
3427 1993-07-19,445.75,446.78,444.82999,446.03
3428 1993-07-20,446.03,447.63,443.70999,447.31
3429 1993-07-21,447.28,447.5,445.84,447.17999
3430 1993-07-22,447.17999,447.23001,443.72,444.51001
3431 1993-07-23,444.54001,447.10001,444.51001,447.10001
3432 1993-07-26,447.06,449.5,447.04001,449.09
3433 1993-07-27,449,449.44,446.76001,448.23999
3434 1993-07-28,448.25,448.60999,446.59,447.19
3435 1993-07-29,447.19,450.76999,447.19,450.23999
3436 1993-07-30,450.19,450.23999,446.98001,448.13
3437 1993-08-02,448.14001,450.14999,448.03,450.14999
3438 1993-08-03,450.12,450.42999,447.59,449.26999
3439 1993-08-04,449.26999,449.72,447.92999,448.54001
3440 1993-08-05,448.54999,449.60999,446.94,448.13
3441 1993-08-06,448.13,449.26001,447.87,448.67999
3442 1993-08-09,448.67999,451.51001,448.31,450.72
3443 1993-08-10,450.70999,450.72,449.10001,449.45001
3444 1993-08-11,449.60001,451,449.45001,450.45999
3445 1993-08-12,450.47,451.63,447.53,448.95999
3446 1993-08-13,448.97,450.25,448.95999,450.14001
3447 1993-08-16,450.25,453.41,450.14001,452.38
3448 1993-08-17,452.38,453.70001,451.95999,453.13
3449 1993-08-18,453.20999,456.98999,453.13,456.04001
3450 1993-08-19,456.01001,456.76001,455.20001,456.42999
3451 1993-08-20,456.51001,456.67999,454.60001,456.16
3452 1993-08-23,456.12,456.16,454.29001,455.23001
3453 1993-08-24,455.23001,459.76999,455.04001,459.76999
3454 1993-08-25,459.75,462.04001,459.29999,460.13
3455 1993-08-26,460.04001,462.87,458.82001,461.04001
3456 1993-08-27,461.04999,461.04999,459.19,460.54001
3457 1993-08-30,460.54001,462.57999,460.28,461.89999
3458 1993-08-31,461.89999,463.56,461.29001,463.56
3459 1993-09-01,463.54999,463.79999,461.76999,463.14999
3460 1993-09-02,463.13,463.54001,461.07001,461.29999
3461 1993-09-03,461.29999,462.04999,459.91,461.34
3462 1993-09-07,461.34,462.07001,457.95001,458.51999
3463 1993-09-08,458.53,458.53,453.75,456.64999
3464 1993-09-09,456.64999,458.10999,455.17001,457.5
3465 1993-09-10,457.48999,461.85999,457.48999,461.72
3466 1993-09-13,461.70001,463.38,461.41,462.06
3467 1993-09-14,461.92999,462.06,458.14999,459.89999
3468 1993-09-15,459.89999,461.95999,456.31,461.60001
3469 1993-09-16,461.54001,461.60001,459,459.42999
3470 1993-09-17,459.42999,459.42999,457.09,458.82999
3471 1993-09-20,458.84,459.91,455,455.04999
3472 1993-09-21,455.04999,455.79999,449.64001,452.95001
3473 1993-09-22,452.94,456.92001,452.94,456.20001
3474 1993-09-23,456.25,458.69,456.20001,457.73999
3475 1993-09-24,457.73999,458.56,456.92001,457.63
3476 1993-09-27,457.63,461.81,457.63,461.79999
3477 1993-09-28,461.84,462.07999,460.91,461.53
3478 1993-09-29,461.60001,462.17001,459.51001,460.10999
3479 1993-09-30,460.10999,460.56,458.28,458.92999
3480 1993-10-01,458.92999,461.48001,458.35001,461.29001
3481 1993-10-04,461.17999,461.79999,460.01999,461.34
3482 1993-10-05,461.34,463.14999,459.45001,461.20001
3483 1993-10-06,461.23999,462.60001,460.26001,460.73999
3484 1993-10-07,460.70999,461.13,459.07999,459.17999
3485 1993-10-08,459.20001,460.98999,456.39999,460.31
3486 1993-10-11,461.78,461.87,460.31,460.88
3487 1993-10-12,461.04001,462.47,460.73001,461.12
3488 1993-10-13,461.12,461.98001,460.76001,461.48999
3489 1993-10-14,461.54999,466.82999,461.48999,466.82999
3490 1993-10-15,466.89999,471.10001,466.82999,469.5
3491 1993-10-18,469.5,470.04001,468.01999,468.45001
3492 1993-10-19,468.41,468.63,464.79999,466.20999
3493 1993-10-20,466.20999,466.87,464.54001,466.07001
3494 1993-10-21,466.06,466.64001,464.38,465.35999
3495 1993-10-22,465.35999,467.82999,463.26999,463.26999
3496 1993-10-25,463.26999,464.48999,462.04999,464.20001
3497 1993-10-26,464.20001,464.32001,462.64999,464.29999
3498 1993-10-27,464.29999,464.60999,463.35999,464.60999
3499 1993-10-28,464.51999,468.76001,464.51999,467.73001
3500 1993-10-29,467.72,468.20001,467.37,467.82999
3501 1993-11-01,467.82999,469.10999,467.32999,469.10001
3502 1993-11-02,469.10001,469.10001,466.20001,468.44
3503 1993-11-03,468.44,468.60999,460.95001,463.01999
3504 1993-11-04,463.03,463.16,457.26001,457.48999
3505 1993-11-05,457.47,459.63,454.35999,459.57001
3506 1993-11-08,459.57001,461.54001,458.78,460.20999
3507 1993-11-09,460.20999,463.42001,460.20999,460.32999
3508 1993-11-10,460.39999,463.72,459.57001,463.72
3509 1993-11-11,463.72,464.95999,462.48999,462.64001
3510 1993-11-12,462.64001,465.84,462.64001,465.39001
3511 1993-11-15,465.39001,466.13,462.95999,463.75
3512 1993-11-16,463.75,466.73999,462.98001,466.73999
3513 1993-11-17,466.73999,467.23999,462.73001,464.81
3514 1993-11-18,464.82999,464.88,461.73001,463.62
3515 1993-11-19,463.59,463.62,460.03,462.60001
3516 1993-11-22,462.60001,462.60001,457.07999,459.13
3517 1993-11-23,459.13,461.76999,458.47,461.03
3518 1993-11-24,461.03,462.89999,461.03,462.35999
3519 1993-11-26,462.35999,463.63,462.35999,463.06
3520 1993-11-29,463.06,464.82999,461.82999,461.89999
3521 1993-11-30,461.89999,463.62,460.45001,461.79001
3522 1993-12-01,461.92999,464.47,461.63,461.89001
3523 1993-12-02,461.89001,463.22,461.45001,463.10999
3524 1993-12-03,463.13,464.89001,462.67001,464.89001
3525 1993-12-06,464.89001,466.89001,464.39999,466.42999
3526 1993-12-07,466.42999,466.76999,465.44,466.76001
3527 1993-12-08,466.73001,466.76001,465.42001,466.29001
3528 1993-12-09,466.29001,466.54001,463.87,464.17999
3529 1993-12-10,464.17999,464.87,462.66,463.92999
3530 1993-12-13,463.92999,465.70999,462.70999,465.70001
3531 1993-12-14,465.73001,466.12,462.45999,463.06
3532 1993-12-15,463.07001,463.69,461.84,461.84
3533 1993-12-16,461.85999,463.98001,461.84,463.34
3534 1993-12-17,463.34,466.38,463.34,466.38
3535 1993-12-20,466.38,466.89001,465.53,465.85001
3536 1993-12-21,465.85001,465.92001,464.03,465.29999
3537 1993-12-22,465.29999,467.38,465.07999,467.32001
3538 1993-12-23,467.32001,468.97,467.29999,467.38
3539 1993-12-27,467.38,470.54999,467.35001,470.54001
3540 1993-12-28,470.54001,471.04999,469.42999,470.94
3541 1993-12-29,470.94,471.29001,469.87,470.57999
3542 1993-12-30,470.57999,470.57999,468.09,468.64001
3543 1993-12-31,468.64001,470.75,466.45001,466.45001
3544 1994-01-03,466.45001,466.94,464.35999,465.44
3545 1994-01-04,465.44,466.89001,464.44,466.89001
3546 1994-01-05,466.89001,467.82001,465.92001,467.54999
3547 1994-01-06,467.54999,469,467.01999,467.12
3548 1994-01-07,467.12,470.26001,467.03,469.89999
3549 1994-01-10,469.89999,475.26999,469.54999,475.26999
3550 1994-01-11,475.26999,475.28,473.26999,474.13
3551 1994-01-12,474.13,475.06,472.14001,474.17001
3552 1994-01-13,474.17001,474.17001,471.79999,472.47
3553 1994-01-14,472.47,475.32001,472.47,474.91
3554 1994-01-17,474.91,474.91,472.84,473.29999
3555 1994-01-18,473.29999,475.19,473.29001,474.25
3556 1994-01-19,474.25,474.70999,472.20999,474.29999
3557 1994-01-20,474.29999,475,473.42001,474.98001
3558 1994-01-21,474.98001,475.56,473.72,474.72
3559 1994-01-24,474.72,475.20001,471.48999,471.97
3560 1994-01-25,471.97,472.56,470.26999,470.92001
3561 1994-01-26,470.92001,473.44,470.72,473.20001
3562 1994-01-27,473.20001,477.51999,473.20001,477.04999
3563 1994-01-28,477.04999,479.75,477.04999,478.70001
3564 1994-01-31,478.70001,482.85001,478.70001,481.60999
3565 1994-02-01,481.60999,481.64001,479.17999,479.62
3566 1994-02-02,479.62,482.23001,479.57001,482
3567 1994-02-03,482,482,478.70999,480.70999
3568 1994-02-04,480.70999,481.01999,469.28,469.81
3569 1994-02-07,469.81,472.09,467.57001,471.76001
3570 1994-02-08,471.76001,472.32999,469.5,471.04999
3571 1994-02-09,471.04999,473.41,471.04999,472.76999
3572 1994-02-10,472.76999,473.13,468.91,468.92999
3573 1994-02-11,468.92999,471.13,466.89001,470.17999
3574 1994-02-14,470.17999,471.98999,469.04999,470.23001
3575 1994-02-15,470.23001,473.41,470.23001,472.51999
3576 1994-02-16,472.51999,474.16,471.94,472.79001
3577 1994-02-17,472.79001,475.13,468.26001,470.34
3578 1994-02-18,470.34,471.09,466.07001,467.69
3579 1994-02-22,467.69,471.64999,467.57999,471.45999
3580 1994-02-23,471.45999,472.41,469.47,470.69
3581 1994-02-24,470.69,470.69,464.26001,464.26001
3582 1994-02-25,464.26001,466.48001,464.26001,466.07001
3583 1994-02-28,466.07001,469.16,466.07001,467.14001
3584 1994-03-01,467.14001,467.42999,462.01999,464.44
3585 1994-03-02,464.44,464.88,457.67001,464.81
3586 1994-03-03,464.81,464.82999,462.5,463.01001
3587 1994-03-04,463.01001,466.16,462.41,464.73999
3588 1994-03-07,464.73999,468.07001,464.73999,466.91
3589 1994-03-08,466.91,467.79001,465.01999,465.88
3590 1994-03-09,465.88,467.42001,463.39999,467.06
3591 1994-03-10,467.06,467.29001,462.45999,463.89999
3592 1994-03-11,463.89999,466.60999,462.54001,466.44
3593 1994-03-14,466.44,467.60001,466.07999,467.39001
3594 1994-03-15,467.39001,468.98999,466.04001,467.01001
3595 1994-03-16,467.01001,469.85001,465.48001,469.42001
3596 1994-03-17,469.42001,471.04999,468.62,470.89999
3597 1994-03-18,470.89999,471.09,467.82999,471.06
3598 1994-03-21,471.06,471.06,467.23001,468.54001
3599 1994-03-22,468.54001,470.47,467.88,468.79999
3600 1994-03-23,468.79999,470.38,468.51999,468.54001
3601 1994-03-24,468.54001,468.57001,462.41,464.35001
3602 1994-03-25,464.35001,465.29001,460.57999,460.57999
3603 1994-03-28,460.57999,461.12,456.10001,460
3604 1994-03-29,460,460.32001,452.42999,452.48001
3605 1994-03-30,452.48001,452.48999,445.54999,445.54999
3606 1994-03-31,445.54999,447.16,436.16,445.76999
3607 1994-04-04,445.76999,445.76999,435.85999,438.92001
3608 1994-04-05,438.92001,448.29001,438.92001,448.29001
3609 1994-04-06,448.29001,449.63,444.98001,448.04999
3610 1994-04-07,448.04999,451.10001,446.38,450.88
3611 1994-04-08,450.88,450.89001,445.51001,447.10001
3612 1994-04-11,447.10001,450.34,447.10001,449.87
3613 1994-04-12,449.87,450.79999,447.32999,447.57001
3614 1994-04-13,447.57001,448.57001,442.62,446.26001
3615 1994-04-14,446.26001,447.54999,443.57001,446.38
3616 1994-04-15,446.38,447.85001,445.81,446.17999
3617 1994-04-18,446.17999,447.87,441.48001,442.45999
3618 1994-04-19,442.45999,444.82001,438.82999,442.54001
3619 1994-04-20,442.54001,445.01001,439.39999,441.95999
3620 1994-04-21,441.95999,449.14001,441.95999,448.73001
3621 1994-04-22,448.73001,449.95999,447.16,447.63
3622 1994-04-25,447.63,452.70999,447.57999,452.70999
3623 1994-04-26,452.70999,452.79001,450.66,451.87
3624 1994-04-28,451.87,452.23001,447.97,449.10001
3625 1994-04-29,449.10001,451.35001,447.91,450.91
3626 1994-05-02,450.91,453.57001,449.04999,453.01999
3627 1994-05-03,453.01999,453.98001,450.51001,453.03
3628 1994-05-04,453.03,453.10999,449.87,451.72
3629 1994-05-05,451.72,452.82001,450.72,451.38
3630 1994-05-06,451.38,451.38,445.64001,447.82001
3631 1994-05-09,447.82001,447.82001,441.84,442.32001
3632 1994-05-10,442.32001,446.84,442.32001,446.01001
3633 1994-05-11,446.01001,446.03,440.78,441.48999
3634 1994-05-12,441.48999,444.79999,441.48999,443.75
3635 1994-05-13,443.75,444.72,441.20999,444.14001
3636 1994-05-16,444.14001,445.82001,443.62,444.48999
3637 1994-05-17,444.48999,449.37,443.70001,449.37
3638 1994-05-18,449.37,454.45001,448.87,453.69
3639 1994-05-19,453.69,456.88,453,456.48001
3640 1994-05-20,456.48001,456.48001,454.22,454.92001
3641 1994-05-23,454.92001,454.92001,451.79001,453.20001
3642 1994-05-24,453.20001,456.76999,453.20001,454.81
3643 1994-05-25,454.81,456.34,452.20001,456.34
3644 1994-05-26,456.34,457.76999,455.79001,457.06
3645 1994-05-27,457.06,457.32999,454.67001,457.32999
3646 1994-05-31,457.32999,457.60999,455.16,456.5
3647 1994-06-01,456.5,458.29001,453.98999,457.63
3648 1994-06-02,457.63,458.5,457.26001,457.64999
3649 1994-06-03,457.64999,460.85999,456.26999,460.13
3650 1994-06-06,460.13,461.87,458.85001,458.88
3651 1994-06-07,458.88,459.45999,457.64999,458.20999
3652 1994-06-08,458.20999,459.73999,455.42999,457.06
3653 1994-06-09,457.06,457.87,455.85999,457.85999
3654 1994-06-10,457.85999,459.48001,457.35999,458.67001
3655 1994-06-13,458.67001,459.35999,457.17999,459.10001
3656 1994-06-14,459.10001,462.51999,459.10001,462.37
3657 1994-06-15,462.37,463.23001,459.95001,460.60999
3658 1994-06-16,460.60999,461.92999,459.79999,461.92999
3659 1994-06-17,461.92999,462.16,458.44,458.45001
3660 1994-06-20,458.45001,458.45001,454.45999,455.48001
3661 1994-06-21,455.48001,455.48001,449.45001,451.34
3662 1994-06-22,451.34,453.91,451.34,453.09
3663 1994-06-23,453.09,454.16,449.42999,449.63
3664 1994-06-24,449.63,449.63,442.51001,442.79999
3665 1994-06-27,442.79999,447.76001,439.82999,447.31
3666 1994-06-28,447.31,448.47,443.07999,446.07001
3667 1994-06-29,446.07001,449.82999,446.04001,447.63
3668 1994-06-30,447.63,448.60999,443.66,444.26999
3669 1994-07-01,444.26999,446.45001,443.57999,446.20001
3670 1994-07-05,446.20001,447.62,445.14001,446.37
3671 1994-07-06,446.37,447.28,444.17999,446.13
3672 1994-07-07,446.13,448.64001,446.13,448.38
3673 1994-07-08,448.38,449.75,446.53,449.54999
3674 1994-07-11,449.54999,450.23999,445.26999,448.06
3675 1994-07-12,448.06,448.16,444.64999,447.95001
3676 1994-07-13,447.95001,450.06,447.95001,448.73001
3677 1994-07-14,448.73001,454.32999,448.73001,453.41
3678 1994-07-15,453.41,454.32999,452.79999,454.16
3679 1994-07-18,454.16,455.70999,453.26001,455.22
3680 1994-07-19,455.22,455.29999,453.85999,453.85999
3681 1994-07-20,453.85999,454.16,450.69,451.60001
3682 1994-07-21,451.60001,453.22,451,452.60999
3683 1994-07-22,452.60999,454.03,452.32999,453.10999
3684 1994-07-25,453.10999,454.32001,452.76001,454.25
3685 1994-07-26,454.25,454.25,452.78,453.35999
3686 1994-07-27,453.35999,453.38,451.35999,452.57001
3687 1994-07-28,452.57001,454.92999,452.29999,454.23001
3688 1994-07-29,454.23001,459.32999,454.23001,458.26001
3689 1994-08-01,458.26001,461.01001,458.07999,461.01001
3690 1994-08-02,461.01001,462.76999,459.70001,460.56
3691 1994-08-03,460.56,461.45999,459.51001,461.45001
3692 1994-08-04,461.45001,461.48999,458.39999,458.39999
3693 1994-08-05,458.39999,458.39999,456.07999,457.09
3694 1994-08-08,457.09,458.29999,457.01001,457.89001
3695 1994-08-09,457.89001,458.16,456.66,457.92999
3696 1994-08-10,457.92999,460.48001,457.92999,460.29999
3697 1994-08-11,460.29999,461.41,456.88,458.88
3698 1994-08-12,458.88,462.26999,458.87,461.94
3699 1994-08-15,461.94,463.34,461.20999,461.23001
3700 1994-08-16,461.23001,465.20001,459.89001,465.01001
3701 1994-08-17,465.01001,465.91,464.57001,465.17001
3702 1994-08-18,465.17001,465.17001,462.29999,463.17001
3703 1994-08-19,463.17001,464.37,461.81,463.67999
3704 1994-08-22,463.67999,463.67999,461.45999,462.32001
3705 1994-08-23,462.32001,466.57999,462.32001,464.51001
3706 1994-08-24,464.51001,469.04999,464.51001,469.03
3707 1994-08-25,469.03,470.12,467.64001,468.07999
3708 1994-08-26,468.07999,474.64999,468.07999,473.79999
3709 1994-08-29,473.79999,477.14001,473.79999,474.59
3710 1994-08-30,474.59,476.60999,473.56,476.07001
3711 1994-08-31,476.07001,477.59,474.42999,475.48999
3712 1994-09-01,475.48999,475.48999,471.73999,473.17001
3713 1994-09-02,473.17001,474.89001,470.67001,470.98999
3714 1994-09-06,470.98999,471.92001,469.64001,471.85999
3715 1994-09-07,471.85999,472.41,470.20001,470.95999
3716 1994-09-08,470.95999,473.39999,470.85999,473.14001
3717 1994-09-09,473.14001,473.14001,466.54999,468.17999
3718 1994-09-12,468.17999,468.42001,466.14999,466.20999
3719 1994-09-13,466.20999,468.76001,466.20999,467.51001
3720 1994-09-14,467.51001,468.85999,466.82001,468.79999
3721 1994-09-15,468.79999,474.81,468.79001,474.81
3722 1994-09-16,474.81,474.81,470.06,471.19
3723 1994-09-19,471.19,473.14999,470.67999,470.85001
3724 1994-09-20,470.85001,470.85001,463.35999,463.35999
3725 1994-09-21,463.35999,464.01999,458.47,461.45999
3726 1994-09-22,461.45999,463.22,460.95999,461.26999
3727 1994-09-23,461.26999,462.14001,459.01001,459.67001
3728 1994-09-26,459.67001,460.87,459.31,460.82001
3729 1994-09-27,460.82001,462.75,459.82999,462.04999
3730 1994-09-28,462.04999,465.54999,462.04999,464.84
3731 1994-09-29,464.84,464.84,461.51001,462.23999
3732 1994-09-30,462.23999,465.29999,461.91,462.69
3733 1994-10-03,462.69,463.31,460.32999,461.73999
3734 1994-10-04,461.73999,462.45999,454.03,454.59
3735 1994-10-05,454.59,454.59,449.26999,453.51999
3736 1994-10-06,453.51999,454.48999,452.13,452.35999
3737 1994-10-07,452.35999,455.67001,452.13,455.10001
3738 1994-10-10,455.10001,459.29001,455.10001,459.04001
3739 1994-10-11,459.04001,466.34,459.04001,465.79001
3740 1994-10-12,465.79001,466.70001,464.79001,465.47
3741 1994-10-13,465.47,471.29999,465.47,467.76999
3742 1994-10-14,467.76999,469.53,466.10999,469.10001
3743 1994-10-17,469.10001,469.88,468.16,468.95999
3744 1994-10-18,468.95999,469.19,466.54001,467.66
3745 1994-10-19,467.66,471.42999,465.95999,470.28
3746 1994-10-20,470.28,470.37,465.39001,466.85001
3747 1994-10-21,466.85001,466.85001,463.82999,464.89001
3748 1994-10-24,464.89001,466.37,460.79999,460.82999
3749 1994-10-25,460.82999,461.95001,458.26001,461.53
3750 1994-10-26,461.53,463.76999,461.22,462.62
3751 1994-10-27,462.62,465.85001,462.62,465.85001
3752 1994-10-28,465.85001,473.78,465.79999,473.76999
3753 1994-10-31,473.76999,474.73999,472.32999,472.35001
3754 1994-11-01,472.35001,472.35001,467.64001,468.42001
3755 1994-11-02,468.42001,470.92001,466.35999,466.5
3756 1994-11-03,466.5,468.64001,466.39999,467.91
3757 1994-11-04,467.91,469.28,462.28,462.28
3758 1994-11-07,462.28,463.56,461.25,463.07001
3759 1994-11-08,463.07001,467.54001,463.07001,465.64999
3760 1994-11-09,465.64999,469.95001,463.44,465.39999
3761 1994-11-10,465.39999,467.79001,463.73001,464.37
3762 1994-11-11,464.37,464.37,461.45001,462.35001
3763 1994-11-14,462.35001,466.29001,462.35001,466.04001
3764 1994-11-15,466.04001,468.51001,462.95001,465.03
3765 1994-11-16,465.03,466.25,464.28,465.60001
3766 1994-11-17,465.60001,465.82999,461.47,463.56
3767 1994-11-18,463.56,463.84,460.25,461.47
3768 1994-11-21,461.47,463.41,457.54999,458.29999
3769 1994-11-22,458.29999,458.29999,450.07999,450.09
3770 1994-11-23,450.09,450.64001,444.17999,449.92999
3771 1994-11-25,449.92999,452.87,449.89999,452.29001
3772 1994-11-28,452.29001,454.19,451.04001,454.16
3773 1994-11-29,454.16,455.17001,452.14001,455.17001
3774 1994-11-30,455.17001,457.13,453.26999,453.69
3775 1994-12-01,453.69,453.91,447.97,448.92001
3776 1994-12-02,448.92001,453.31,448,453.29999
3777 1994-12-05,453.29999,455.04001,452.06,453.32001
3778 1994-12-06,453.32001,453.92999,450.35001,453.10999
3779 1994-12-07,453.10999,453.10999,450.01001,451.23001
3780 1994-12-08,451.23001,452.06,444.59,445.45001
3781 1994-12-09,445.45001,446.98001,442.88,446.95999
3782 1994-12-12,446.95999,449.48001,445.62,449.47
3783 1994-12-13,449.47,451.69,449.42999,450.14999
3784 1994-12-14,450.14999,456.16,450.04999,454.97
3785 1994-12-15,454.97,456.84,454.5,455.34
3786 1994-12-16,455.34,458.79999,455.34,458.79999
3787 1994-12-19,458.79999,458.79999,456.64001,457.91
3788 1994-12-20,457.91,458.45001,456.37,457.10001
3789 1994-12-21,457.10001,461.70001,457.10001,459.60999
3790 1994-12-22,459.60999,461.20999,459.32999,459.67001
3791 1994-12-23,459.67001,461.32001,459.39001,459.82999
3792 1994-12-27,459.82999,462.73001,459.82999,462.47
3793 1994-12-28,462.47,462.48999,459,460.85999
3794 1994-12-29,460.85999,461.81,460.35999,461.16
3795 1994-12-30,461.16,462.12,459.23999,459.26999
3796 1995-01-03,459.26999,459.26999,457.20001,459.10999
3797 1995-01-04,459.10999,460.72,457.56,460.70999
3798 1995-01-05,460.70999,461.29999,459.75,460.34
3799 1995-01-06,460.34,462.48999,459.47,460.67999
3800 1995-01-09,460.67999,461.76999,459.73999,460.82999
3801 1995-01-10,460.82999,464.59,460.82999,461.67999
3802 1995-01-11,461.67999,463.60999,458.64999,461.66
3803 1995-01-12,461.66,461.92999,460.63,461.64001
3804 1995-01-13,461.64001,466.42999,461.64001,465.97
3805 1995-01-16,465.97,470.39001,465.97,469.38
3806 1995-01-17,469.38,470.14999,468.19,470.04999
3807 1995-01-18,470.04999,470.42999,468.03,469.72
3808 1995-01-19,469.72,469.72,466.39999,466.95001
3809 1995-01-20,466.95001,466.98999,463.98999,464.78
3810 1995-01-23,464.78,466.23001,461.14001,465.81
3811 1995-01-24,465.81,466.88,465.47,465.85999
3812 1995-01-25,465.85999,469.51001,464.39999,467.44
3813 1995-01-26,467.44,468.62,466.89999,468.32001
3814 1995-01-27,468.32001,471.35999,468.32001,470.39001
3815 1995-01-30,470.39001,470.51999,467.48999,468.51001
3816 1995-01-31,468.51001,471.03,468.17999,470.42001
3817 1995-02-01,470.42001,472.75,469.29001,470.39999
3818 1995-02-02,470.39999,472.79001,469.95001,472.78
3819 1995-02-03,472.78,479.91,472.78,478.64001
3820 1995-02-06,478.64001,481.95001,478.35999,481.14001
3821 1995-02-07,481.14001,481.32001,479.69,480.81
3822 1995-02-08,480.81,482.60001,480.39999,481.19
3823 1995-02-09,481.19,482,479.91,480.19
3824 1995-02-10,480.19,481.95999,479.53,481.45999
3825 1995-02-13,481.45999,482.85999,481.07001,481.64999
3826 1995-02-14,481.64999,482.94,480.89001,482.54999
3827 1995-02-15,482.54999,485.54001,481.76999,484.54001
3828 1995-02-16,484.54001,485.22,483.04999,485.22
3829 1995-02-17,485.22,485.22,481.97,481.97
3830 1995-02-21,481.97,483.26001,481.97,482.73999
3831 1995-02-22,482.73999,486.14999,482.45001,485.07001
3832 1995-02-23,485.07001,489.19,485.07001,486.91
3833 1995-02-24,486.91,488.22,485.70001,488.10999
3834 1995-02-27,488.10999,488.10999,483.17999,483.81
3835 1995-02-28,483.81,487.44,483.76999,487.39001
3836 1995-03-01,487.39001,487.82999,484.92001,485.64999
3837 1995-03-02,485.64999,485.70999,483.19,485.13
3838 1995-03-03,485.13,485.42001,483.07001,485.42001
3839 1995-03-06,485.42001,485.70001,481.51999,485.63
3840 1995-03-07,485.63,485.63,479.70001,482.12
3841 1995-03-08,482.12,484.07999,481.57001,483.14001
3842 1995-03-09,483.14001,483.73999,482.04999,483.16
3843 1995-03-10,483.16,490.37,483.16,489.57001
3844 1995-03-13,489.57001,491.28,489.35001,490.04999
3845 1995-03-14,490.04999,493.69,490.04999,492.89001
3846 1995-03-15,492.89001,492.89001,490.82999,491.88
3847 1995-03-16,491.88,495.73999,491.78,495.41
3848 1995-03-17,495.41,496.67001,494.95001,495.51999
3849 1995-03-20,495.51999,496.60999,495.26999,496.14999
3850 1995-03-21,496.14999,499.19,494.04001,495.07001
3851 1995-03-22,495.07001,495.67001,493.67001,495.67001
3852 1995-03-23,495.67001,496.76999,494.19,495.95001
3853 1995-03-24,495.95001,500.97,495.95001,500.97
3854 1995-03-27,500.97,503.20001,500.92999,503.20001
3855 1995-03-28,503.20001,503.91,501.82999,503.89999
3856 1995-03-29,503.89999,508.14999,500.95999,503.12
3857 1995-03-30,503.12,504.66,501,502.22
3858 1995-03-31,502.22,502.22,495.70001,500.70999
3859 1995-04-03,500.70999,501.91,500.20001,501.85001
3860 1995-04-04,501.85001,505.26001,501.82001,505.23999
3861 1995-04-05,505.23999,505.57001,503.17001,505.57001
3862 1995-04-06,505.57001,507.10001,505,506.07999
3863 1995-04-07,506.07999,507.19,503.59,506.42001
3864 1995-04-10,506.42001,507.01001,504.60999,507.01001
3865 1995-04-11,507.01001,508.85001,505.29001,505.53
3866 1995-04-12,505.53,507.17001,505.07001,507.17001
3867 1995-04-13,507.17001,509.82999,507.17001,509.23001
3868 1995-04-17,509.23001,512.03003,505.42999,506.13
3869 1995-04-18,506.13,507.64999,504.12,505.37
3870 1995-04-19,505.37,505.89001,501.19,504.92001
3871 1995-04-20,504.92001,506.5,503.44,505.29001
3872 1995-04-21,505.29001,508.48999,505.29001,508.48999
3873 1995-04-24,508.48999,513.02002,507.44,512.89001
3874 1995-04-25,512.89001,513.53998,511.32001,512.09998
3875 1995-04-26,512.09998,513.03998,510.47,512.65997
3876 1995-04-27,512.65997,513.62,511.63,513.54999
3877 1995-04-28,513.54999,515.28998,510.89999,514.71002
3878 1995-05-01,514.71002,515.59998,513.41998,514.26001
3879 1995-05-02,514.26001,515.17999,513.03003,514.85999
3880 1995-05-03,514.85999,520.53998,514.85999,520.47998
3881 1995-05-04,520.47998,525.40002,519.44,520.53998
3882 1995-05-05,520.53998,522.34998,518.28003,520.12
3883 1995-05-08,520.12,525.15002,519.14001,523.96002
3884 1995-05-09,523.96002,525.98999,521.78998,523.56
3885 1995-05-10,523.56,524.40002,521.53003,524.35999
3886 1995-05-11,524.35999,524.89001,522.70001,524.37
3887 1995-05-12,524.37,527.04999,523.29999,525.54999
3888 1995-05-15,525.54999,527.73999,525,527.73999
3889 1995-05-16,527.73999,529.08002,526.45001,528.19
3890 1995-05-17,528.19,528.41998,525.38,527.07001
3891 1995-05-18,527.07001,527.07001,519.58002,519.58002
3892 1995-05-19,519.58002,519.58002,517.07001,519.19
3893 1995-05-22,519.19,524.34003,519.19,523.65002
3894 1995-05-23,523.65002,528.59003,523.65002,528.59003
3895 1995-05-24,528.59003,531.90997,525.57001,528.60999
3896 1995-05-25,528.60999,529.03998,524.89001,528.59003
3897 1995-05-26,528.59003,528.59003,522.51001,523.65002
3898 1995-05-30,523.65002,525.58002,521.38,523.58002
3899 1995-05-31,523.58002,533.40997,522.16998,533.40002
3900 1995-06-01,533.40002,534.21002,530.04999,533.48999
3901 1995-06-02,533.48999,536.90997,529.54999,532.51001
3902 1995-06-05,532.51001,537.72998,532.46997,535.59998
3903 1995-06-06,535.59998,537.09003,535.14001,535.54999
3904 1995-06-07,535.54999,535.54999,531.65997,533.13
3905 1995-06-08,533.13,533.56,531.65002,532.34998
3906 1995-06-09,532.34998,532.34998,526,527.94
3907 1995-06-12,527.94,532.53998,527.94,530.88
3908 1995-06-13,530.88,536.22998,530.88,536.04999
3909 1995-06-14,536.04999,536.47998,533.83002,536.46997
3910 1995-06-15,536.46997,539.07001,535.56,537.12
3911 1995-06-16,537.12,539.97998,537.12,539.83002
3912 1995-06-19,539.83002,545.21997,539.83002,545.21997
3913 1995-06-20,545.21997,545.44,543.42999,544.97998
3914 1995-06-21,544.97998,545.92999,543.90002,543.97998
3915 1995-06-22,543.97998,551.07001,543.97998,551.07001
3916 1995-06-23,551.07001,551.07001,548.22998,549.71002
3917 1995-06-26,549.71002,549.78998,544.06,544.13
3918 1995-06-27,544.13,547.07001,542.19,542.42999
3919 1995-06-28,542.42999,546.33002,540.71997,544.72998
3920 1995-06-29,544.72998,546.25,540.78998,543.87
3921 1995-06-30,543.87,546.82001,543.51001,544.75
3922 1995-07-03,544.75,547.09998,544.42999,547.09003
3923 1995-07-05,547.09003,549.97998,546.28003,547.26001
3924 1995-07-06,547.26001,553.98999,546.59003,553.98999
3925 1995-07-07,553.98999,556.57001,553.04999,556.37
3926 1995-07-10,556.37,558.47998,555.77002,557.19
3927 1995-07-11,557.19,557.19,553.79999,554.78003
3928 1995-07-12,554.78003,561.56,554.27002,560.89001
3929 1995-07-13,560.89001,562,559.07001,561
3930 1995-07-14,561,561,556.40997,559.89001
3931 1995-07-17,559.89001,562.94,559.45001,562.71997
3932 1995-07-18,562.71997,562.71997,556.85999,558.46002
3933 1995-07-19,558.46002,558.46002,542.51001,550.97998
3934 1995-07-20,550.97998,554.42999,549.09998,553.53998
3935 1995-07-21,553.53998,554.72998,550.90997,553.62
3936 1995-07-24,553.62,557.21002,553.62,556.63
3937 1995-07-25,556.63,561.75,556.34003,561.09998
3938 1995-07-26,561.09998,563.78003,560.84998,561.60999
3939 1995-07-27,561.60999,565.33002,561.60999,565.21997
3940 1995-07-28,565.21997,565.40002,562.03998,562.92999
3941 1995-07-31,562.92999,563.48999,560.06,562.06
3942 1995-08-01,562.06,562.10999,556.66998,559.64001
3943 1995-08-02,559.64001,565.62,557.87,558.79999
3944 1995-08-03,558.79999,558.79999,554.09998,558.75
3945 1995-08-04,558.75,559.57001,557.90997,558.94
3946 1995-08-07,558.94,561.23999,558.94,560.03003
3947 1995-08-08,560.03003,561.53003,558.32001,560.39001
3948 1995-08-09,560.39001,561.59003,559.28998,559.71002
3949 1995-08-10,559.71002,560.63,556.04999,557.45001
3950 1995-08-11,557.45001,558.5,553.03998,555.10999
3951 1995-08-14,555.10999,559.73999,554.76001,559.73999
3952 1995-08-15,559.73999,559.97998,555.21997,558.57001
3953 1995-08-16,558.57001,559.97998,557.37,559.96997
3954 1995-08-17,559.96997,559.96997,557.41998,559.03998
3955 1995-08-18,559.03998,561.23999,558.34003,559.21002
3956 1995-08-21,559.21002,563.34003,557.89001,558.10999
3957 1995-08-22,558.10999,559.52002,555.87,559.52002
3958 1995-08-23,559.52002,560,557.08002,557.14001
3959 1995-08-24,557.14001,558.63,555.20001,557.46002
3960 1995-08-25,557.46002,561.31,557.46002,560.09998
3961 1995-08-28,560.09998,562.21997,557.98999,559.04999
3962 1995-08-29,559.04999,560.01001,555.71002,560
3963 1995-08-30,560,561.52002,559.48999,560.91998
3964 1995-08-31,560.91998,562.35999,560.48999,561.88
3965 1995-09-01,561.88,564.62,561.01001,563.84003
3966 1995-09-05,563.84003,569.20001,563.84003,569.16998
3967 1995-09-06,569.16998,570.53003,569,570.16998
3968 1995-09-07,570.16998,571.10999,569.22998,570.28998
3969 1995-09-08,570.28998,572.67999,569.27002,572.67999
3970 1995-09-11,572.67999,575.15002,572.67999,573.90997
3971 1995-09-12,573.90997,576.51001,573.10999,576.51001
3972 1995-09-13,576.51001,579.71997,575.46997,578.77002
3973 1995-09-14,578.77002,583.98999,578.77002,583.60999
3974 1995-09-15,583.60999,585.07001,581.78998,583.34998
3975 1995-09-18,583.34998,583.37,579.35999,582.77002
3976 1995-09-19,582.77002,584.23999,580.75,584.20001
3977 1995-09-20,584.20001,586.77002,584.17999,586.77002
3978 1995-09-21,586.77002,586.78998,580.90997,583
3979 1995-09-22,583,583,578.25,581.72998
3980 1995-09-25,581.72998,582.14001,579.5,581.81
3981 1995-09-26,581.81,584.65997,580.65002,581.40997
3982 1995-09-27,581.40997,581.41998,574.67999,581.03998
3983 1995-09-28,581.03998,585.88,580.69,585.87
3984 1995-09-29,585.87,587.60999,584,584.40997
3985 1995-10-02,584.40997,585.04999,580.53998,581.71997
3986 1995-10-03,581.71997,582.34003,578.47998,582.34003
3987 1995-10-04,582.34003,582.34003,579.90997,581.46997
3988 1995-10-05,581.46997,582.63,579.58002,582.63
3989 1995-10-06,582.63,584.53998,582.09998,582.48999
3990 1995-10-09,582.48999,582.48999,576.34998,578.37
3991 1995-10-10,578.37,586.03003,571.54999,577.52002
3992 1995-10-11,577.52002,579.52002,577.08002,579.46002
3993 1995-10-12,579.46002,583.12,579.46002,583.09998
3994 1995-10-13,583.09998,587.39001,583.09998,584.5
3995 1995-10-16,584.5,584.85999,582.63,583.03003
3996 1995-10-17,583.03003,586.78003,581.90002,586.78003
3997 1995-10-18,586.78003,589.77002,586.27002,587.44
3998 1995-10-19,587.44,590.65997,586.34003,590.65002
3999 1995-10-20,590.65002,590.65997,586.78003,587.46002
4000 1995-10-23,587.46002,587.46002,583.72998,585.06
4001 1995-10-24,585.06,587.31,584.75,586.53998
4002 1995-10-25,586.53998,587.19,581.40997,582.46997
4003 1995-10-26,582.46997,582.63,572.53003,576.71997
4004 1995-10-27,576.71997,579.70001,573.21002,579.70001
4005 1995-10-30,579.70001,583.78998,579.70001,583.25
4006 1995-10-31,583.25,586.71002,581.5,581.5
4007 1995-11-01,581.5,584.23999,581.03998,584.21997
4008 1995-11-02,584.21997,589.71997,584.21997,589.71997
4009 1995-11-03,589.71997,590.57001,588.65002,590.57001
4010 1995-11-06,590.57001,590.64001,588.31,588.46002
4011 1995-11-07,588.46002,588.46002,584.23999,586.32001
4012 1995-11-08,586.32001,591.71002,586.32001,591.71002
4013 1995-11-09,591.71002,593.90002,590.89001,593.26001
4014 1995-11-10,593.26001,593.26001,590.39001,592.71997
4015 1995-11-13,592.71997,593.71997,590.58002,592.29999
4016 1995-11-14,592.29999,592.29999,588.97998,589.28998
4017 1995-11-15,589.28998,593.96997,588.35999,593.96002
4018 1995-11-16,593.96002,597.90997,593.52002,597.34003
4019 1995-11-17,597.34003,600.14001,597.29999,600.07001
4020 1995-11-20,600.07001,600.40002,596.16998,596.84998
4021 1995-11-21,596.84998,600.28003,595.41998,600.23999
4022 1995-11-22,600.23999,600.71002,598.40002,598.40002
4023 1995-11-24,598.40002,600.23999,598.40002,599.96997
4024 1995-11-27,599.96997,603.34998,599.96997,601.32001
4025 1995-11-28,601.32001,606.45001,599.02002,606.45001
4026 1995-11-29,606.45001,607.65997,605.46997,607.64001
4027 1995-11-30,607.64001,608.69,605.37,605.37
4028 1995-12-01,605.37,608.10999,605.37,606.97998
4029 1995-12-04,606.97998,613.83002,606.84998,613.67999
4030 1995-12-05,613.67999,618.47998,613.14001,617.67999
4031 1995-12-06,617.67999,621.10999,616.69,620.17999
4032 1995-12-07,620.17999,620.19,615.21002,616.16998
4033 1995-12-08,616.16998,617.82001,614.32001,617.47998
4034 1995-12-11,617.47998,620.90002,617.14001,619.52002
4035 1995-12-12,619.52002,619.54999,617.67999,618.78003
4036 1995-12-13,618.78003,622.02002,618.27002,621.69
4037 1995-12-14,621.69,622.88,616.13,616.91998
4038 1995-12-15,616.91998,617.71997,614.46002,616.34003
4039 1995-12-18,616.34003,616.34003,606.13,606.81
4040 1995-12-19,606.81,611.94,605.04999,611.92999
4041 1995-12-20,611.92999,614.27002,605.92999,605.94
4042 1995-12-21,605.94,610.52002,605.94,610.48999
4043 1995-12-22,610.48999,613.5,610.45001,611.96002
4044 1995-12-26,611.96002,614.5,611.96002,614.29999
4045 1995-12-27,614.29999,615.72998,613.75,614.53003
4046 1995-12-28,614.53003,615.5,612.40002,614.12
4047 1995-12-29,614.12,615.92999,612.35999,615.92999
4048 1996-01-02,615.92999,620.73999,613.16998,620.72998
4049 1996-01-03,620.72998,623.25,619.56,621.32001
4050 1996-01-04,621.32001,624.52002,613.96002,617.70001
4051 1996-01-05,617.70001,617.70001,612.02002,616.71002
4052 1996-01-08,616.71002,618.46002,616.48999,618.46002
4053 1996-01-09,618.46002,619.15002,608.21002,609.45001
4054 1996-01-10,609.45001,609.45001,597.28998,598.47998
4055 1996-01-11,598.47998,602.71002,597.53998,602.69
4056 1996-01-12,602.69,604.79999,597.46002,601.81
4057 1996-01-15,601.81,603.42999,598.46997,599.82001
4058 1996-01-16,599.82001,608.44,599.04999,608.44
4059 1996-01-17,608.44,609.92999,604.70001,606.37
4060 1996-01-18,606.37,608.27002,604.12,608.23999
4061 1996-01-19,608.23999,612.91998,606.76001,611.83002
4062 1996-01-22,611.83002,613.45001,610.95001,613.40002
4063 1996-01-23,613.40002,613.40002,610.65002,612.78998
4064 1996-01-24,612.78998,619.96002,612.78998,619.96002
4065 1996-01-25,619.96002,620.15002,616.62,617.03003
4066 1996-01-26,617.03003,621.70001,615.76001,621.62
4067 1996-01-29,621.62,624.21997,621.41998,624.21997
4068 1996-01-30,624.21997,630.28998,624.21997,630.15002
4069 1996-01-31,630.15002,636.17999,629.47998,636.02002
4070 1996-02-01,636.02002,638.46002,634.53998,638.46002
4071 1996-02-02,638.46002,639.26001,634.28998,635.84003
4072 1996-02-05,635.84003,641.42999,633.71002,641.42999
4073 1996-02-06,641.42999,646.66998,639.67999,646.33002
4074 1996-02-07,646.33002,649.92999,645.59003,649.92999
4075 1996-02-08,649.92999,656.53998,647.92999,656.07001
4076 1996-02-09,656.07001,661.08002,653.64001,656.37
4077 1996-02-12,656.37,662.95001,656.34003,661.45001
4078 1996-02-13,661.45001,664.22998,657.91998,660.51001
4079 1996-02-14,660.51001,661.53003,654.35999,655.58002
4080 1996-02-15,655.58002,656.84003,651.15002,651.32001
4081 1996-02-16,651.32001,651.41998,646.98999,647.97998
4082 1996-02-20,647.97998,647.97998,638.78998,640.65002
4083 1996-02-21,640.65002,648.10999,640.65002,648.09998
4084 1996-02-22,648.09998,659.75,648.09998,658.85999
4085 1996-02-23,658.85999,663,652.25,659.08002
4086 1996-02-26,659.08002,659.08002,650.15997,650.46002
4087 1996-02-27,650.46002,650.62,643.87,647.23999
4088 1996-02-28,647.23999,654.39001,643.98999,644.75
4089 1996-02-29,644.75,646.95001,639.01001,640.42999
4090 1996-03-01,640.42999,644.38,635,644.37
4091 1996-03-04,644.37,653.53998,644.37,650.81
4092 1996-03-05,650.81,655.79999,648.77002,655.78998
4093 1996-03-06,655.78998,656.96997,651.60999,652
4094 1996-03-07,652,653.65002,649.53998,653.65002
4095 1996-03-08,653.65002,653.65002,627.63,633.5
4096 1996-03-11,633.5,640.40997,629.95001,640.02002
4097 1996-03-12,640.02002,640.02002,628.82001,637.09003
4098 1996-03-13,637.09003,640.52002,635.19,638.54999
4099 1996-03-14,638.54999,644.16998,638.54999,640.87
4100 1996-03-15,640.87,642.87,638.34998,641.42999
4101 1996-03-18,641.42999,652.65002,641.42999,652.65002
4102 1996-03-19,652.65002,656.17999,649.79999,651.69
4103 1996-03-20,651.69,653.13,645.57001,649.97998
4104 1996-03-21,649.97998,651.53998,648.09998,649.19
4105 1996-03-22,649.19,652.08002,649.19,650.62
4106 1996-03-25,650.62,655.5,648.82001,650.03998
4107 1996-03-26,650.03998,654.31,648.15002,652.96997
4108 1996-03-27,652.96997,653.94,647.59998,648.90997
4109 1996-03-28,648.90997,649.58002,646.35999,648.94
4110 1996-03-29,648.94,648.94,644.89001,645.5
4111 1996-04-01,645.5,653.87,645.5,653.72998
4112 1996-04-02,653.72998,655.27002,652.81,655.26001
4113 1996-04-03,655.26001,655.89001,651.81,655.88
4114 1996-04-04,655.88,656.67999,654.89001,655.85999
4115 1996-04-08,655.85999,655.85999,638.03998,644.23999
4116 1996-04-09,644.23999,646.33002,640.84003,642.19
4117 1996-04-10,642.19,642.78003,631.76001,633.5
4118 1996-04-11,633.5,635.26001,624.14001,631.17999
4119 1996-04-12,631.17999,637.14001,631.17999,636.71002
4120 1996-04-15,636.71002,642.48999,636.71002,642.48999
4121 1996-04-16,642.48999,645.57001,642.15002,645
4122 1996-04-17,645,645,638.71002,641.60999
4123 1996-04-18,641.60999,644.65997,640.76001,643.60999
4124 1996-04-19,643.60999,647.32001,643.60999,645.07001
4125 1996-04-22,645.07001,650.90997,645.07001,647.89001
4126 1996-04-23,647.89001,651.59003,647.70001,651.58002
4127 1996-04-24,651.58002,653.37,648.25,650.16998
4128 1996-04-25,650.16998,654.17999,647.06,652.87
4129 1996-04-26,652.87,656.42999,651.96002,653.46002
4130 1996-04-29,653.46002,654.71002,651.59998,654.15997
4131 1996-04-30,654.15997,654.59003,651.04999,654.16998
4132 1996-05-01,654.16998,656.44,652.26001,654.58002
4133 1996-05-02,654.58002,654.58002,642.13,643.38
4134 1996-05-03,643.38,648.45001,640.22998,641.63
4135 1996-05-06,641.63,644.64001,636.20001,640.81
4136 1996-05-07,640.81,641.40002,636.96002,638.26001
4137 1996-05-08,638.26001,644.78998,630.07001,644.77002
4138 1996-05-09,644.77002,647.95001,643.17999,645.44
4139 1996-05-10,645.44,653,645.44,652.09003
4140 1996-05-13,652.09003,662.15997,652.09003,661.51001
4141 1996-05-14,661.51001,666.96002,661.51001,665.59998
4142 1996-05-15,665.59998,669.82001,664.46002,665.41998
4143 1996-05-16,665.41998,667.10999,662.78998,664.84998
4144 1996-05-17,664.84998,669.84003,664.84998,668.90997
4145 1996-05-20,668.90997,673.65997,667.64001,673.15002
4146 1996-05-21,673.15002,675.56,672.26001,672.76001
4147 1996-05-22,672.76001,678.41998,671.22998,678.41998
4148 1996-05-23,678.41998,681.09998,673.45001,676
4149 1996-05-24,676,679.71997,676,678.51001
4150 1996-05-28,678.51001,679.97998,671.52002,672.22998
4151 1996-05-29,672.22998,673.72998,666.09003,667.92999
4152 1996-05-30,667.92999,673.51001,664.56,671.70001
4153 1996-05-31,671.70001,673.46002,667,669.12
4154 1996-06-03,669.12,669.12,665.19,667.67999
4155 1996-06-04,667.67999,672.59998,667.67999,672.56
4156 1996-06-05,672.56,678.45001,672.09003,678.44
4157 1996-06-06,678.44,680.32001,673.02002,673.03003
4158 1996-06-07,673.03003,673.31,662.47998,673.31
4159 1996-06-10,673.31,673.60999,670.15002,672.15997
4160 1996-06-11,672.15997,676.71997,669.94,670.96997
4161 1996-06-12,670.96997,673.66998,668.77002,669.03998
4162 1996-06-13,669.03998,670.53998,665.48999,667.91998
4163 1996-06-14,667.91998,668.40002,664.34998,665.84998
4164 1996-06-17,665.84998,668.27002,664.09003,665.15997
4165 1996-06-18,665.15997,666.35999,661.34003,662.06
4166 1996-06-19,662.06,665.62,661.21002,661.96002
4167 1996-06-20,661.96002,664.96002,658.75,662.09998
4168 1996-06-21,662.09998,666.84003,662.09998,666.84003
4169 1996-06-24,666.84003,671.07001,666.84003,668.84998
4170 1996-06-25,668.84998,670.65002,667.28998,668.47998
4171 1996-06-26,668.47998,668.48999,663.66998,664.39001
4172 1996-06-27,664.39001,668.90002,661.56,668.54999
4173 1996-06-28,668.54999,672.67999,668.54999,670.63
4174 1996-07-01,670.63,675.88,670.63,675.88
4175 1996-07-02,675.88,675.88,672.54999,673.60999
4176 1996-07-03,673.60999,673.64001,670.21002,672.40002
4177 1996-07-05,672.40002,672.40002,657.40997,657.44
4178 1996-07-08,657.44,657.65002,651.13,652.53998
4179 1996-07-09,652.53998,656.59998,652.53998,654.75
4180 1996-07-10,654.75,656.27002,648.39001,656.06
4181 1996-07-11,656.06,656.06,639.52002,645.66998
4182 1996-07-12,645.66998,647.64001,640.21002,646.19
4183 1996-07-15,646.19,646.19,629.69,629.79999
4184 1996-07-16,629.79999,631.98999,605.88,628.37
4185 1996-07-17,628.37,636.60999,628.37,634.07001
4186 1996-07-18,634.07001,644.44,633.28998,643.56
4187 1996-07-19,643.56,643.56,635.5,638.72998
4188 1996-07-22,638.72998,638.72998,630.38,633.77002
4189 1996-07-23,633.77002,637.71002,625.65002,626.87
4190 1996-07-24,626.87,629.09998,616.42999,626.65002
4191 1996-07-25,626.65002,633.57001,626.65002,631.16998
4192 1996-07-26,631.16998,636.22998,631.16998,635.90002
4193 1996-07-29,635.90002,635.90002,630.90002,630.90997
4194 1996-07-30,630.90997,635.26001,629.21997,635.26001
4195 1996-07-31,635.26001,640.53998,633.73999,639.95001
4196 1996-08-01,639.95001,650.65997,639.48999,650.02002
4197 1996-08-02,650.02002,662.48999,650.02002,662.48999
4198 1996-08-05,662.48999,663.64001,659.03003,660.22998
4199 1996-08-06,660.22998,662.75,656.83002,662.38
4200 1996-08-07,662.38,664.60999,660,664.15997
4201 1996-08-08,664.15997,664.16998,661.28003,662.59003
4202 1996-08-09,662.59003,665.37,660.31,662.09998
4203 1996-08-12,662.09998,665.77002,658.95001,665.77002
4204 1996-08-13,665.77002,665.77002,659.13,660.20001
4205 1996-08-14,660.20001,662.41998,658.46997,662.04999
4206 1996-08-15,662.04999,664.17999,660.64001,662.28003
4207 1996-08-16,662.28003,666.34003,662.26001,665.21002
4208 1996-08-19,665.21002,667.12,665,666.58002
4209 1996-08-20,666.58002,666.98999,665.15002,665.69
4210 1996-08-21,665.69,665.69,662.15997,665.07001
4211 1996-08-22,665.07001,670.67999,664.88,670.67999
4212 1996-08-23,670.67999,670.67999,664.92999,667.03003
4213 1996-08-26,667.03003,667.03003,662.35999,663.88
4214 1996-08-27,663.88,666.40002,663.5,666.40002
4215 1996-08-28,666.40002,667.40997,664.39001,664.81
4216 1996-08-29,664.81,664.81,655.34998,657.40002
4217 1996-08-30,657.40002,657.71002,650.52002,651.98999
4218 1996-09-03,651.98999,655.13,643.96997,654.71997
4219 1996-09-04,654.71997,655.82001,652.92999,655.60999
4220 1996-09-05,655.60999,655.60999,648.89001,649.44
4221 1996-09-06,649.44,658.21002,649.44,655.67999
4222 1996-09-09,655.67999,663.77002,655.67999,663.76001
4223 1996-09-10,663.76001,665.57001,661.54999,663.81
4224 1996-09-11,663.81,667.72998,661.78998,667.28003
4225 1996-09-12,667.28003,673.07001,667.28003,671.15002
4226 1996-09-13,671.15002,681.39001,671.15002,680.53998
4227 1996-09-16,680.53998,686.47998,680.53003,683.97998
4228 1996-09-17,683.97998,685.79999,679.96002,682.94
4229 1996-09-18,682.94,683.77002,679.75,681.46997
4230 1996-09-19,681.46997,684.07001,679.06,683
4231 1996-09-20,683,687.07001,683,687.03003
4232 1996-09-23,687.03003,687.03003,681.01001,686.47998
4233 1996-09-24,686.47998,690.88,683.53998,685.60999
4234 1996-09-25,685.60999,688.26001,684.91998,685.83002
4235 1996-09-26,685.83002,690.15002,683.77002,685.85999
4236 1996-09-27,685.85999,687.10999,683.72998,686.19
4237 1996-09-30,686.19,690.10999,686.03003,687.31
4238 1996-10-01,687.31,689.53998,684.44,689.08002
4239 1996-10-02,689.08002,694.82001,689.08002,694.01001
4240 1996-10-03,694.01001,694.81,691.78003,692.78003
4241 1996-10-04,692.78003,701.73999,692.78003,701.46002
4242 1996-10-07,701.46002,704.16998,701.39001,703.34003
4243 1996-10-08,703.34003,705.76001,699.88,700.64001
4244 1996-10-09,700.64001,702.35999,694.41998,696.73999
4245 1996-10-10,696.73999,696.82001,693.34003,694.60999
4246 1996-10-11,694.60999,700.65997,694.60999,700.65997
4247 1996-10-14,700.65997,705.15997,700.65997,703.53998
4248 1996-10-15,703.53998,708.07001,699.07001,702.57001
4249 1996-10-16,702.57001,704.41998,699.15002,704.40997
4250 1996-10-17,704.40997,708.52002,704.40997,706.98999
4251 1996-10-18,706.98999,711.03998,706.10999,710.82001
4252 1996-10-21,710.82001,714.09998,707.71002,709.84998
4253 1996-10-22,709.84998,709.84998,704.54999,706.57001
4254 1996-10-23,706.57001,707.31,700.97998,707.27002
4255 1996-10-24,707.27002,708.25,702.10999,702.28998
4256 1996-10-25,702.28998,704.10999,700.53003,700.91998
4257 1996-10-28,700.91998,705.40002,697.25,697.26001
4258 1996-10-29,697.26001,703.25,696.21997,701.5
4259 1996-10-30,701.5,703.44,700.04999,700.90002
4260 1996-10-31,700.90002,706.60999,700.34998,705.27002
4261 1996-11-01,705.27002,708.59998,701.29999,703.77002
4262 1996-11-04,703.77002,707.02002,702.84003,706.72998
4263 1996-11-05,706.72998,714.56,706.72998,714.14001
4264 1996-11-06,714.14001,724.59998,712.83002,724.59003
4265 1996-11-07,724.59003,729.48999,722.22998,727.65002
4266 1996-11-08,727.65002,730.82001,725.21997,730.82001
4267 1996-11-11,730.82001,732.59998,729.94,731.87
4268 1996-11-12,731.87,733.03998,728.20001,729.56
4269 1996-11-13,729.56,732.10999,728.03003,731.13
4270 1996-11-14,731.13,735.98999,729.20001,735.88
4271 1996-11-15,735.88,741.91998,735.15002,737.62
4272 1996-11-18,737.62,739.23999,734.39001,737.02002
4273 1996-11-19,737.02002,742.17999,736.87,742.15997
4274 1996-11-20,742.15997,746.98999,740.40002,743.95001
4275 1996-11-21,743.95001,745.20001,741.08002,742.75
4276 1996-11-22,742.75,748.72998,742.75,748.72998
4277 1996-11-25,748.72998,757.04999,747.98999,757.03003
4278 1996-11-26,757.03003,762.12,752.83002,755.96002
4279 1996-11-27,755.96002,757.29999,753.17999,755
4280 1996-11-29,755,758.27002,755,757.02002
4281 1996-12-02,757.02002,757.03003,751.48999,756.56
4282 1996-12-03,756.56,761.75,747.58002,748.28003
4283 1996-12-04,748.28003,748.40002,738.46002,745.09998
4284 1996-12-05,745.09998,747.65002,742.60999,744.38
4285 1996-12-06,744.38,744.38,726.97998,739.59998
4286 1996-12-09,739.59998,749.76001,739.59998,749.76001
4287 1996-12-10,749.76001,753.42999,747.02002,747.53998
4288 1996-12-11,747.53998,747.53998,732.75,740.72998
4289 1996-12-12,740.72998,744.85999,729.29999,729.33002
4290 1996-12-13,729.33002,736.21997,718.97998,728.64001
4291 1996-12-16,728.64001,732.67999,719.40002,720.97998
4292 1996-12-17,720.97998,727.66998,716.69,726.03998
4293 1996-12-18,726.03998,732.76001,726.03998,731.53998
4294 1996-12-19,731.53998,746.06,731.53998,745.76001
4295 1996-12-20,745.76001,755.40997,745.76001,748.87
4296 1996-12-23,748.87,750.40002,743.28003,746.91998
4297 1996-12-24,746.91998,751.03003,746.91998,751.03003
4298 1996-12-26,751.03003,757.07001,751.03003,755.82001
4299 1996-12-27,755.82001,758.75,754.82001,756.78998
4300 1996-12-30,756.78998,759.20001,752.72998,753.84998
4301 1996-12-31,753.84998,753.95001,740.73999,740.73999
4302 1997-01-02,740.73999,742.81,729.54999,737.01001
4303 1997-01-03,737.01001,748.23999,737.01001,748.03003
4304 1997-01-06,748.03003,753.31,743.82001,747.65002
4305 1997-01-07,747.65002,753.26001,742.17999,753.22998
4306 1997-01-08,753.22998,755.71997,747.71002,748.40997
4307 1997-01-09,748.40997,757.67999,748.40997,754.84998
4308 1997-01-10,754.84998,759.65002,746.91998,759.5
4309 1997-01-13,759.5,762.84998,756.69,759.51001
4310 1997-01-14,759.51001,772.03998,759.51001,768.85999
4311 1997-01-15,768.85999,770.95001,763.71997,767.20001
4312 1997-01-16,767.20001,772.04999,765.25,769.75
4313 1997-01-17,769.75,776.37,769.71997,776.16998
4314 1997-01-20,776.16998,780.08002,774.19,776.70001
4315 1997-01-21,776.70001,783.71997,772,782.71997
4316 1997-01-22,782.71997,786.22998,779.56,786.22998
4317 1997-01-23,786.22998,794.66998,776.64001,777.56
4318 1997-01-24,777.56,778.21002,768.16998,770.52002
4319 1997-01-27,770.52002,771.42999,764.17999,765.02002
4320 1997-01-28,765.02002,776.32001,761.75,765.02002
4321 1997-01-29,765.02002,772.70001,765.02002,772.5
4322 1997-01-30,772.5,784.16998,772.5,784.16998
4323 1997-01-31,784.16998,791.85999,784.16998,786.15997
4324 1997-02-03,786.15997,787.14001,783.12,786.72998
4325 1997-02-04,786.72998,789.28003,783.67999,789.26001
4326 1997-02-05,789.26001,792.71002,773.42999,778.28003
4327 1997-02-06,778.28003,780.34998,774.45001,780.15002
4328 1997-02-07,780.15002,789.71997,778.19,789.56
4329 1997-02-10,789.56,793.46002,784.69,785.42999
4330 1997-02-11,785.42999,789.59998,780.95001,789.59003
4331 1997-02-12,789.59003,802.77002,789.59003,802.77002
4332 1997-02-13,802.77002,812.92999,802.77002,811.82001
4333 1997-02-14,811.82001,812.20001,808.15002,808.47998
4334 1997-02-18,808.47998,816.28998,806.34003,816.28998
4335 1997-02-19,816.28998,817.67999,811.20001,812.48999
4336 1997-02-20,812.48999,812.48999,800.34998,802.79999
4337 1997-02-21,802.79999,804.94,799.98999,801.77002
4338 1997-02-24,801.77002,810.64001,798.41998,810.28003
4339 1997-02-25,810.28003,812.84998,807.65002,812.09998
4340 1997-02-26,812.09998,812.71002,798.15002,805.67999
4341 1997-02-27,805.67999,805.67999,795.06,795.07001
4342 1997-02-28,795.07001,795.70001,788.5,790.82001
4343 1997-03-03,790.82001,795.31,785.65997,795.31
4344 1997-03-04,795.31,798.92999,789.97998,790.95001
4345 1997-03-05,790.95001,801.98999,790.95001,801.98999
4346 1997-03-06,801.98999,804.10999,797.5,798.56
4347 1997-03-07,798.56,808.19,798.56,804.96997
4348 1997-03-10,804.96997,813.65997,803.65997,813.65002
4349 1997-03-11,813.65002,814.90002,810.77002,811.34003
4350 1997-03-12,811.34003,811.34003,801.07001,804.26001
4351 1997-03-13,804.26001,804.26001,789.44,789.56
4352 1997-03-14,789.56,796.88,789.56,793.16998
4353 1997-03-17,793.16998,796.28003,782.97998,795.71002
4354 1997-03-18,795.71002,797.17999,785.46997,789.65997
4355 1997-03-19,789.65997,791.59003,780.03003,785.77002
4356 1997-03-20,785.77002,786.28998,778.03998,782.65002
4357 1997-03-21,782.65002,786.44,782.65002,784.09998
4358 1997-03-24,784.09998,791.01001,780.78998,790.89001
4359 1997-03-25,790.89001,798.10999,788.39001,789.07001
4360 1997-03-26,789.07001,794.89001,786.77002,790.5
4361 1997-03-27,790.5,792.58002,767.32001,773.88
4362 1997-03-31,773.88,773.88,756.13,757.12
4363 1997-04-01,757.12,761.48999,751.26001,759.64001
4364 1997-04-02,759.64001,759.65002,747.59003,750.10999
4365 1997-04-03,750.10999,751.03998,744.40002,750.32001
4366 1997-04-04,750.32001,757.90002,744.03998,757.90002
4367 1997-04-07,757.90002,764.82001,757.90002,762.13
4368 1997-04-08,762.13,766.25,758.35999,766.12
4369 1997-04-09,766.12,769.53003,759.15002,760.59998
4370 1997-04-10,760.59998,763.72998,757.65002,758.34003
4371 1997-04-11,758.34003,758.34003,737.64001,737.65002
4372 1997-04-14,737.65002,743.72998,733.53998,743.72998
4373 1997-04-15,743.72998,754.71997,743.72998,754.71997
4374 1997-04-16,754.71997,763.53003,751.98999,763.53003
4375 1997-04-17,763.53003,768.54999,760.48999,761.77002
4376 1997-04-18,761.77002,767.92999,761.77002,766.34003
4377 1997-04-21,766.34003,767.39001,756.38,760.37
4378 1997-04-22,760.37,774.64001,759.90002,774.60999
4379 1997-04-23,774.60999,778.19,771.90002,773.64001
4380 1997-04-24,773.64001,779.89001,769.71997,771.17999
4381 1997-04-25,771.17999,771.17999,764.63,765.37
4382 1997-04-28,765.37,773.89001,763.29999,772.96002
4383 1997-04-29,772.96002,794.44,772.96002,794.04999
4384 1997-04-30,794.04999,804.13,791.21002,801.34003
4385 1997-05-01,801.34003,802.95001,793.21002,798.53003
4386 1997-05-02,798.53003,812.96997,798.53003,812.96997
4387 1997-05-05,812.96997,830.28998,811.79999,830.28998
4388 1997-05-06,830.23999,832.28998,824.70001,827.76001
4389 1997-05-07,827.76001,827.76001,814.70001,815.62
4390 1997-05-08,815.62,829.09003,811.84003,820.26001
4391 1997-05-09,820.26001,827.69,815.78003,824.78003
4392 1997-05-12,824.78003,838.56,824.78003,837.65997
4393 1997-05-13,837.65997,838.48999,829.12,833.13
4394 1997-05-14,833.13,841.28998,833.13,836.03998
4395 1997-05-15,836.03998,842.45001,833.34003,841.88
4396 1997-05-16,841.88,841.88,829.15002,829.75
4397 1997-05-19,829.75,835.91998,828.87,833.27002
4398 1997-05-20,833.27002,841.96002,826.40997,841.65997
4399 1997-05-21,841.65997,846.87,835.21997,839.34998
4400 1997-05-22,839.34998,841.90997,833.85999,835.65997
4401 1997-05-23,835.65997,848.48999,835.65997,847.03003
4402 1997-05-27,847.03003,851.53003,840.96002,849.71002
4403 1997-05-28,849.71002,850.95001,843.21002,847.21002
4404 1997-05-29,847.21002,848.96002,842.60999,844.08002
4405 1997-05-30,844.08002,851.87,831.87,848.28003
4406 1997-06-02,848.28003,851.34003,844.60999,846.35999
4407 1997-06-03,846.35999,850.56,841.51001,845.47998
4408 1997-06-04,845.47998,845.54999,838.82001,840.10999
4409 1997-06-05,840.10999,848.89001,840.10999,843.42999
4410 1997-06-06,843.42999,859.23999,843.35999,858.01001
4411 1997-06-09,858.01001,865.14001,858.01001,862.90997
4412 1997-06-10,862.90997,870.04999,862.17999,865.27002
4413 1997-06-11,865.27002,870.65997,865.15002,869.57001
4414 1997-06-12,869.57001,884.34003,869.01001,883.46002
4415 1997-06-13,883.47998,894.69,883.47998,893.27002
4416 1997-06-16,893.27002,895.16998,891.21002,893.90002
4417 1997-06-17,893.90002,897.59998,886.19,894.42999
4418 1997-06-18,894.41998,894.41998,887.03003,889.09998
4419 1997-06-19,889.06,900.09003,888.98999,897.98999
4420 1997-06-20,897.98999,901.77002,897.77002,898.70001
4421 1997-06-23,898.70001,898.70001,878.42999,878.62
4422 1997-06-24,878.62,896.75,878.62,896.34003
4423 1997-06-25,896.34003,902.09003,882.23999,888.98999
4424 1997-06-26,888.98999,893.21002,879.33002,883.67999
4425 1997-06-27,883.67999,894.70001,883.67999,887.29999
4426 1997-06-30,887.29999,892.62,879.82001,885.14001
4427 1997-07-01,885.14001,893.88,884.53998,891.03003
4428 1997-07-02,891.03003,904.04999,891.03003,904.03003
4429 1997-07-03,904.03003,917.82001,904.03003,916.91998
4430 1997-07-07,916.91998,923.26001,909.69,912.20001
4431 1997-07-08,912.20001,918.76001,911.56,918.75
4432 1997-07-09,918.75,922.03003,902.47998,907.53998
4433 1997-07-10,907.53998,916.53998,904.31,913.78003
4434 1997-07-11,913.78003,919.73999,913.10999,916.67999
4435 1997-07-14,916.67999,921.78003,912.02002,918.38
4436 1997-07-15,918.38,926.15002,914.52002,925.76001
4437 1997-07-16,925.76001,939.32001,925.76001,936.59003
4438 1997-07-17,936.59003,936.96002,927.90002,931.60999
4439 1997-07-18,931.60999,931.60999,912.90002,915.29999
4440 1997-07-21,915.29999,915.38,907.12,912.94
4441 1997-07-22,912.94,934.38,912.94,933.97998
4442 1997-07-23,933.97998,941.79999,933.97998,936.56
4443 1997-07-24,936.56,941.51001,926.90997,940.28003
4444 1997-07-25,940.29999,945.65002,936.09003,938.78998
4445 1997-07-28,938.78998,942.96997,935.19,936.45001
4446 1997-07-29,936.45001,942.96002,932.56,942.28998
4447 1997-07-30,942.28998,953.97998,941.97998,952.28998
4448 1997-07-31,952.28998,957.72998,948.89001,954.28998
4449 1997-08-01,954.28998,955.25,939.04999,947.14001
4450 1997-08-04,947.14001,953.17999,943.59998,950.29999
4451 1997-08-05,950.29999,954.21002,948.91998,952.37
4452 1997-08-06,952.37,962.42999,949.46997,960.32001
4453 1997-08-07,960.32001,964.16998,950.87,951.19
4454 1997-08-08,951.19,951.19,925.73999,933.53998
4455 1997-08-11,933.53998,938.5,925.39001,937
4456 1997-08-12,937,942.98999,925.65997,926.53003
4457 1997-08-13,926.53003,935.77002,916.53998,922.02002
4458 1997-08-14,922.02002,930.07001,916.91998,924.77002
4459 1997-08-15,924.77002,924.77002,900.81,900.81
4460 1997-08-18,900.81,912.57001,893.34003,912.48999
4461 1997-08-19,912.48999,926.01001,912.48999,926.01001
4462 1997-08-20,926.01001,939.34998,924.58002,939.34998
4463 1997-08-21,939.34998,939.46997,921.34998,925.04999
4464 1997-08-22,925.04999,925.04999,905.41998,923.53998
4465 1997-08-25,923.54999,930.92999,917.28998,920.15997
4466 1997-08-26,920.15997,922.46997,911.71997,913.02002
4467 1997-08-27,913.02002,916.22998,903.83002,913.70001
4468 1997-08-28,913.70001,915.90002,898.65002,903.66998
4469 1997-08-29,903.66998,907.28003,896.82001,899.46997
4470 1997-09-02,899.46997,927.58002,899.46997,927.58002
4471 1997-09-03,927.58002,935.90002,926.87,927.84998
4472 1997-09-04,927.85999,933.35999,925.59003,930.87
4473 1997-09-05,930.87,940.37,924.04999,929.04999
4474 1997-09-08,929.04999,936.5,929.04999,931.20001
4475 1997-09-09,931.20001,938.90002,927.28003,933.62
4476 1997-09-10,933.62,933.62,918.76001,919.03003
4477 1997-09-11,919.03003,919.03003,902.56,912.59003
4478 1997-09-12,912.59003,925.04999,906.70001,923.90997
4479 1997-09-15,923.90997,928.90002,919.40997,919.77002
4480 1997-09-16,919.77002,947.65997,919.77002,945.64001
4481 1997-09-17,945.64001,950.28998,941.98999,943
4482 1997-09-18,943,958.19,943,947.28998
4483 1997-09-19,947.28998,952.34998,943.90002,950.51001
4484 1997-09-22,950.51001,960.59003,950.51001,955.42999
4485 1997-09-23,955.42999,955.78003,948.07001,951.92999
4486 1997-09-24,951.92999,959.78003,944.07001,944.47998
4487 1997-09-25,944.47998,947,937.38,937.90997
4488 1997-09-26,937.90997,946.44,937.90997,945.21997
4489 1997-09-29,945.21997,953.96002,941.94,953.34003
4490 1997-09-30,953.34003,955.16998,947.28003,947.28003
4491 1997-10-01,950.91998,956.71002,948.03998,955.40997
4492 1997-10-02,955.40997,960.46002,952.94,960.46002
4493 1997-10-03,960.46002,975.46997,955.13,965.03003
4494 1997-10-06,965.03003,974.15997,965.03003,972.69
4495 1997-10-07,972.69,983.12,971.95001,983.12
4496 1997-10-08,983.12,983.12,968.65002,973.84003
4497 1997-10-09,973.84003,974.71997,963.34003,970.62
4498 1997-10-10,970.62,970.62,963.41998,966.97998
4499 1997-10-13,966.97998,973.46002,966.95001,968.09998
4500 1997-10-14,968.09998,972.85999,961.87,970.28003
4501 1997-10-15,970.28003,970.28003,962.75,965.71997
4502 1997-10-16,965.71997,973.38,950.77002,955.25
4503 1997-10-17,955.22998,955.22998,931.58002,944.15997
4504 1997-10-20,944.15997,955.71997,941.42999,955.60999
4505 1997-10-21,955.60999,972.56,955.60999,972.28003
4506 1997-10-22,972.28003,972.60999,965.65997,968.48999
4507 1997-10-23,968.48999,968.48999,944.15997,950.69
4508 1997-10-24,950.69,960.03998,937.54999,941.37
4509 1997-10-27,941.64001,941.64001,876.72998,876.97998
4510 1997-10-28,876.98999,923.07001,855.27002,921.84998
4511 1997-10-29,921.84998,935.23999,913.88,919.15997
4512 1997-10-30,919.15997,923.28003,903.67999,903.67999
4513 1997-10-31,903.67999,919.92999,903.67999,914.62
4514 1997-11-03,914.62,939.02002,914.62,938.98999
4515 1997-11-04,938.98999,941.40002,932.65997,940.76001
4516 1997-11-05,940.76001,949.62,938.15997,942.76001
4517 1997-11-06,942.76001,942.84998,934.15997,938.03003
4518 1997-11-07,938.03003,938.03003,915.39001,927.51001
4519 1997-11-10,927.51001,935.90002,920.26001,921.13
4520 1997-11-11,921.13,928.28998,919.63,923.78003
4521 1997-11-12,923.78003,923.88,905.34003,905.96002
4522 1997-11-13,905.96002,917.78998,900.60999,916.65997
4523 1997-11-14,916.65997,930.44,915.34003,928.34998
4524 1997-11-17,928.34998,949.65997,928.34998,946.20001
4525 1997-11-18,946.20001,947.65002,937.42999,938.22998
4526 1997-11-19,938.22998,947.28003,934.83002,944.59003
4527 1997-11-20,944.59003,961.83002,944.59003,958.97998
4528 1997-11-21,958.97998,964.54999,954.59998,963.09003
4529 1997-11-24,963.09003,963.09003,945.21997,946.66998
4530 1997-11-25,951.22998,954.46997,944.71002,950.82001
4531 1997-11-26,950.82001,956.46997,950.82001,951.64001
4532 1997-11-28,951.64001,959.13,951.64001,955.40002
4533 1997-12-01,955.40002,974.77002,955.40002,974.77002
4534 1997-12-02,974.78003,976.20001,969.83002,971.67999
4535 1997-12-03,971.67999,980.81,966.15997,976.77002
4536 1997-12-04,976.77002,983.35999,971.37,973.09998
4537 1997-12-05,973.09998,986.25,969.09998,983.78998
4538 1997-12-08,983.78998,985.66998,979.57001,982.37
4539 1997-12-09,982.37,982.37,973.81,975.78003
4540 1997-12-10,975.78003,975.78003,962.67999,969.78998
4541 1997-12-11,969.78998,969.78998,951.89001,954.94
4542 1997-12-12,954.94,961.32001,947,953.39001
4543 1997-12-15,953.39001,965.96002,953.39001,963.39001
4544 1997-12-16,963.39001,973,963.39001,968.03998
4545 1997-12-17,968.03998,974.29999,964.25,965.53998
4546 1997-12-18,965.53998,965.53998,950.54999,955.29999
4547 1997-12-19,955.29999,955.29999,924.91998,946.78003
4548 1997-12-22,946.78003,956.72998,946.25,953.71002
4549 1997-12-23,953.70001,954.51001,938.90997,939.12
4550 1997-12-24,939.13,942.88,932.70001,932.70001
4551 1997-12-26,932.70001,939.98999,932.70001,936.46002
4552 1997-12-29,936.46002,953.95001,936.46002,953.34998
4553 1997-12-30,953.34998,970.84003,953.34998,970.84003
4554 1997-12-31,970.84003,975.02002,967.40997,970.42999
4555 1998-01-02,970.42999,975.03998,965.72998,975
4556 1998-01-05,975.21002,982.63,969,977.07001
4557 1998-01-06,977.07001,977.07001,962.67999,966.58002
4558 1998-01-07,966.58002,966.58002,952.66998,964
4559 1998-01-08,964,964,955.03998,956.03998
4560 1998-01-09,956.04999,956.04999,921.71997,927.69
4561 1998-01-12,927.69,939.25,912.83002,939.21002
4562 1998-01-13,939.21002,952.14001,939.21002,952.13
4563 1998-01-14,952.12,958.12,948,957.94
4564 1998-01-15,957.94,957.94,950.27002,950.72998
4565 1998-01-16,950.72998,965.12,950.72998,961.51001
4566 1998-01-20,961.51001,978.59998,961.47998,978.59998
4567 1998-01-21,978.59998,978.59998,963.28998,970.78003
4568 1998-01-22,970.81,970.81,959.48999,963.03998
4569 1998-01-23,963.03998,966.44,950.85999,957.58002
4570 1998-01-26,957.59003,963.03998,954.23999,956.95001
4571 1998-01-27,956.95001,973.22998,956.26001,969.02002
4572 1998-01-28,969.02002,978.63,969.02002,977.46002
4573 1998-01-29,977.46002,992.65002,975.21002,985.48999
4574 1998-01-30,986.07001,987.40997,979.63,980.28003
4575 1998-02-02,980.28003,1002.47998,980.28003,1001.27002
4576 1998-02-03,1001.27002,1006.13,996.90002,1006
4577 1998-02-04,1006,1009.52002,999.42999,1006.90002
4578 1998-02-05,1006.90002,1013.51001,1000.27002,1003.53998
4579 1998-02-06,1003.53998,1013.07001,1003.35999,1012.45001
4580 1998-02-09,1012.46002,1015.33002,1006.28003,1010.73999
4581 1998-02-10,1010.73999,1022.15002,1010.71002,1019.01001
4582 1998-02-11,1019.01001,1020.71002,1016.38,1020.01001
4583 1998-02-12,1020.01001,1026.30005,1008.54999,1024.14001
4584 1998-02-13,1024.14001,1024.14001,1017.71002,1020.09003
4585 1998-02-17,1020.09003,1028.02002,1020.09003,1022.76001
4586 1998-02-18,1022.76001,1032.06006,1021.70001,1032.06006
4587 1998-02-19,1032.07996,1032.93005,1026.62,1028.28003
4588 1998-02-20,1028.28003,1034.20996,1022.69,1034.20996
4589 1998-02-23,1034.20996,1038.68005,1031.76001,1038.14001
4590 1998-02-24,1038.14001,1038.72998,1028.89001,1030.56006
4591 1998-02-25,1030.56006,1045.79004,1030.56006,1042.90002
4592 1998-02-26,1042.90002,1048.68005,1039.84998,1048.66003
4593 1998-02-27,1048.67004,1051.66003,1044.40002,1049.33997
4594 1998-03-02,1049.33997,1053.97998,1044.69995,1047.69995
4595 1998-03-03,1047.69995,1052.02002,1047.69995,1052.02002
4596 1998-03-04,1052.02002,1052.02002,1042.73999,1047.32996
4597 1998-03-05,1047.32996,1047.32996,1030.87,1035.05005
4598 1998-03-06,1035.05005,1055.68994,1035.05005,1055.68994
4599 1998-03-09,1055.68994,1058.55005,1050.02002,1052.30005
4600 1998-03-10,1052.31006,1064.58997,1052.31006,1064.25
4601 1998-03-11,1064.25,1069.18005,1064.21997,1068.46997
4602 1998-03-12,1068.46997,1069.93005,1063.54004,1069.93005
4603 1998-03-13,1069.92004,1075.85999,1066.56995,1068.58997
4604 1998-03-16,1068.60999,1079.45996,1068.60999,1079.27002
4605 1998-03-17,1079.27002,1080.52002,1073.29004,1080.44995
4606 1998-03-18,1083.5,1085.52002,1082.12,1085.52002
4607 1998-03-19,1085.52002,1089.73999,1084.30005,1089.73999
4608 1998-03-20,1089.73999,1101.04004,1089.39001,1099.16003
4609 1998-03-23,1099.16003,1101.16003,1094.25,1095.55005
4610 1998-03-24,1095.55005,1106.75,1095.55005,1105.65002
4611 1998-03-25,1105.65002,1113.06995,1092.83997,1101.92004
4612 1998-03-26,1101.93005,1106.28003,1097,1100.80005
4613 1998-03-27,1100.80005,1106.21997,1095.43994,1095.43994
4614 1998-03-30,1095.43994,1099.16003,1090.02002,1093.59998
4615 1998-03-31,1093.55005,1110.13,1093.55005,1101.75
4616 1998-04-01,1101.75,1109.18994,1095.29004,1108.13
4617 1998-04-02,1108.15002,1120.01001,1107.89001,1120.01001
4618 1998-04-03,1120.01001,1126.35999,1118.12,1122.69995
4619 1998-04-06,1122.69995,1131.98999,1121.37,1121.39001
4620 1998-04-07,1121.38,1121.38,1102.43994,1109.55005
4621 1998-04-08,1109.55005,1111.59998,1098.20996,1101.65002
4622 1998-04-09,1101.65002,1111.44995,1101.65002,1110.67004
4623 1998-04-13,1110.67004,1110.75,1100.59998,1109.68994
4624 1998-04-14,1109.68994,1115.94995,1109.47998,1115.75
4625 1998-04-15,1115.75,1119.90002,1112.23999,1119.31995
4626 1998-04-16,1119.31995,1119.31995,1105.27002,1108.17004
4627 1998-04-17,1108.17004,1122.71997,1104.94995,1122.71997
4628 1998-04-20,1122.71997,1124.88,1118.46997,1123.65002
4629 1998-04-21,1123.65002,1129.65002,1119.54004,1126.33997
4630 1998-04-22,1126.67004,1132.97998,1126.29004,1130
4631 1998-04-23,1130.54004,1130.54004,1117.48999,1119.57996
4632 1998-04-24,1119.57996,1122.81006,1104.77002,1107.90002
4633 1998-04-27,1107.90002,1107.90002,1076.69995,1086.54004
4634 1998-04-28,1086.54004,1095.93994,1081.48999,1085.10999
4635 1998-04-29,1085.10999,1098.23999,1084.65002,1094.62
4636 1998-04-30,1094.63,1116.96997,1094.63,1111.77002
4637 1998-05-01,1111.75,1121.02002,1111.75,1121.02002
4638 1998-05-04,1121,1130.52002,1121,1122.06995
4639 1998-05-05,1122.06995,1122.06995,1111.16003,1115.65002
4640 1998-05-06,1115.5,1118.39001,1104.64001,1104.92004
4641 1998-05-07,1104.92004,1105.57996,1094.58997,1095.14001
4642 1998-05-08,1095.14001,1111.42004,1094.53003,1108.14001
4643 1998-05-11,1108.14001,1119.13,1103.71997,1106.64001
4644 1998-05-12,1106.64001,1115.95996,1102.78003,1115.79004
4645 1998-05-13,1115.79004,1122.21997,1114.93005,1118.85999
4646 1998-05-14,1118.85999,1124.03003,1112.43005,1117.37
4647 1998-05-15,1117.37,1118.66003,1107.10999,1108.72998
4648 1998-05-18,1108.72998,1112.43994,1097.98999,1105.81995
4649 1998-05-19,1105.81995,1113.5,1105.81995,1109.52002
4650 1998-05-20,1109.52002,1119.07996,1107.51001,1119.06006
4651 1998-05-21,1119.06006,1124.44995,1111.93994,1114.64001
4652 1998-05-22,1114.64001,1116.89001,1107.98999,1110.46997
4653 1998-05-26,1104.09998,1104.09998,1094.01001,1094.02002
4654 1998-05-27,1094.02002,1094.43994,1074.39001,1092.22998
4655 1998-05-28,1092.22998,1099.72998,1089.06006,1097.58997
4656 1998-05-29,1097.59998,1104.16003,1090.81995,1090.81995
4657 1998-06-01,1090.81995,1097.84998,1084.21997,1090.97998
4658 1998-06-02,1090.97998,1098.70996,1089.67004,1093.03003
4659 1998-06-03,1093.21997,1097.43005,1081.08997,1082.72998
4660 1998-06-04,1082.72998,1095.93005,1078.09998,1094.82996
4661 1998-06-05,1094.82996,1113.88,1084.28003,1113.85999
4662 1998-06-08,1113.85999,1119.69995,1113.31006,1115.71997
4663 1998-06-09,1115.71997,1119.92004,1111.31006,1118.41003
4664 1998-06-10,1118.41003,1126,1110.27002,1112.28003
4665 1998-06-11,1112.28003,1114.19995,1094,1094.57996
4666 1998-06-12,1094.57996,1098.83997,1080.82996,1098.83997
4667 1998-06-15,1098.83997,1098.83997,1077.01001,1077.01001
4668 1998-06-16,1077.01001,1087.58997,1070,1087.58997
4669 1998-06-17,1087.58997,1112.87,1087.57996,1107.10999
4670 1998-06-18,1107.10999,1109.35999,1103.70996,1106.37
4671 1998-06-19,1106.37,1111.25,1097.09998,1100.65002
4672 1998-06-22,1100.65002,1109.01001,1099.42004,1103.19995
4673 1998-06-23,1103.20996,1119.48999,1103.20996,1119.48999
4674 1998-06-24,1119.48999,1134.40002,1115.09998,1132.88
4675 1998-06-25,1132.88,1142.04004,1127.59998,1129.28003
4676 1998-06-26,1129.28003,1136.82996,1129.28003,1133.19995
4677 1998-06-29,1133.19995,1145.15002,1133.19995,1138.48999
4678 1998-06-30,1138.48999,1140.80005,1131.97998,1133.83997
4679 1998-07-01,1133.83997,1148.56006,1133.83997,1148.56006
4680 1998-07-02,1148.56006,1148.56006,1142.98999,1146.42004
4681 1998-07-06,1146.42004,1157.31995,1145.03003,1157.31006
4682 1998-07-07,1157.32996,1159.81006,1152.84998,1154.66003
4683 1998-07-08,1154.66003,1166.89001,1154.66003,1166.37
4684 1998-07-09,1166.38,1166.38,1156.03003,1158.56006
4685 1998-07-10,1158.56995,1166.93005,1150.88,1164.32996
4686 1998-07-13,1164.32996,1166.97998,1160.20996,1165.20996
4687 1998-07-14,1165.18994,1179.76001,1165.18994,1177.57996
4688 1998-07-15,1177.57996,1181.47998,1174.72998,1174.81006
4689 1998-07-16,1174.81006,1184.02002,1170.40002,1184.02002
4690 1998-07-17,1183.98999,1188.09998,1182.42004,1186.68994
4691 1998-07-20,1186.75,1190.57996,1184.09998,1184.09998
4692 1998-07-21,1184.09998,1187.37,1163.05005,1165.06995
4693 1998-07-22,1165.06995,1167.67004,1155.19995,1164.07996
4694 1998-07-23,1164.07996,1164.34998,1139.75,1139.75
4695 1998-07-24,1139.75,1150.14001,1129.10999,1140.80005
4696 1998-07-27,1140.80005,1147.27002,1128.18994,1147.27002
4697 1998-07-28,1147.27002,1147.27002,1119.43994,1130.23999
4698 1998-07-29,1130.23999,1138.56006,1121.97998,1125.20996
4699 1998-07-30,1125.20996,1143.06995,1125.20996,1142.85999
4700 1998-07-31,1142.94995,1142.96997,1114.30005,1120.67004
4701 1998-08-03,1120.67004,1121.79004,1110.39001,1112.43994
4702 1998-08-04,1112.43994,1119.72998,1071.81995,1072.12
4703 1998-08-05,1072.12,1084.80005,1057.34998,1081.43005
4704 1998-08-06,1081.43005,1090.94995,1074.93994,1089.63
4705 1998-08-07,1089.63,1102.54004,1084.71997,1089.44995
4706 1998-08-10,1089.44995,1092.81995,1081.76001,1083.14001
4707 1998-08-11,1083.14001,1083.14001,1054,1068.97998
4708 1998-08-12,1068.97998,1084.69995,1068.97998,1084.21997
4709 1998-08-13,1084.21997,1091.5,1074.91003,1074.91003
4710 1998-08-14,1074.91003,1083.92004,1057.21997,1062.75
4711 1998-08-17,1062.75,1083.67004,1062.75,1083.67004
4712 1998-08-18,1083.67004,1101.71997,1083.67004,1101.19995
4713 1998-08-19,1101.19995,1106.31995,1094.93005,1098.06006
4714 1998-08-20,1098.06006,1098.79004,1089.55005,1091.59998
4715 1998-08-21,1091.59998,1091.59998,1054.92004,1081.18005
4716 1998-08-24,1081.23999,1093.81995,1081.23999,1088.14001
4717 1998-08-25,1088.14001,1106.64001,1088.14001,1092.85999
4718 1998-08-26,1092.84998,1092.84998,1075.91003,1084.18994
4719 1998-08-27,1084.18994,1084.18994,1037.60999,1042.51001
4720 1998-08-28,1042.58997,1051.80005,1021.03998,1027.25
4721 1998-08-31,1027.14001,1033.46997,957.41998,957.53003
4722 1998-09-01,957.28003,1000.71002,939.97998,994.23999
4723 1998-09-02,994.26001,1013.19,988.40002,990.47998
4724 1998-09-03,990.46997,990.46997,969.32001,982.26001
4725 1998-09-04,982.26001,991.40997,956.51001,973.89001
4726 1998-09-08,973.89001,1023.46002,973.89001,1023.46002
4727 1998-09-09,1023.46002,1027.71997,1004.56,1006.20001
4728 1998-09-10,1006.20001,1006.20001,968.64001,980.19
4729 1998-09-11,980.19,1009.06,969.71002,1009.06
4730 1998-09-14,1009.06,1038.38,1009.06,1029.71997
4731 1998-09-15,1029.71997,1037.90002,1021.41998,1037.68005
4732 1998-09-16,1037.68005,1046.06995,1029.31006,1045.47998
4733 1998-09-17,1045.47998,1045.47998,1016.04999,1018.87
4734 1998-09-18,1018.87,1022.01001,1011.85999,1020.09003
4735 1998-09-21,1020.09003,1026.02002,993.82001,1023.89001
4736 1998-09-22,1023.89001,1033.89001,1021.96002,1029.80005
4737 1998-09-23,1029.63,1066.08997,1029.63,1066.08997
4738 1998-09-24,1066.08997,1066.10999,1033.04004,1042.71997
4739 1998-09-25,1042.71997,1051.89001,1028.48999,1044.75
4740 1998-09-28,1044.75,1061.45996,1042.22998,1048.68994
4741 1998-09-29,1048.68994,1056.31006,1039.94995,1049.02002
4742 1998-09-30,1049.02002,1049.02002,1015.72998,1017.04999
4743 1998-10-01,1017.01001,1017.01001,981.28998,986.39001
4744 1998-10-02,986.39001,1005.45001,971.69,1002.59998
4745 1998-10-05,1002.59998,1002.59998,964.71997,988.56
4746 1998-10-06,988.56,1008.77002,974.81,984.59003
4747 1998-10-07,984.59003,995.65997,957.15002,970.67999
4748 1998-10-08,970.67999,970.67999,923.32001,959.44
4749 1998-10-09,959.44,984.41998,953.03998,984.32001
4750 1998-10-12,997.70001,1010.71002,997.70001,997.71002
4751 1998-10-13,997.71002,1000.78003,987.54999,994.79999
4752 1998-10-14,994.79999,1014.41998,987.79999,1005.53003
4753 1998-10-15,1005.53003,1053.08997,1000.12,1047.48999
4754 1998-10-16,1047.48999,1062.65002,1047.48999,1056.42004
4755 1998-10-19,1056.42004,1065.20996,1054.22998,1062.39001
4756 1998-10-20,1062.39001,1084.06006,1060.60999,1063.93005
4757 1998-10-21,1063.93005,1073.60999,1058.07996,1069.92004
4758 1998-10-22,1069.92004,1080.43005,1061.46997,1078.47998
4759 1998-10-23,1078.47998,1078.47998,1067.43005,1070.67004
4760 1998-10-26,1070.67004,1081.22998,1068.17004,1072.31995
4761 1998-10-27,1072.31995,1087.07996,1063.06006,1065.33997
4762 1998-10-28,1065.33997,1072.79004,1059.65002,1068.13
4763 1998-10-29,1068.08997,1086.10999,1065.94995,1085.93005
4764 1998-10-30,1085.93005,1103.78003,1085.93005,1098.67004
4765 1998-11-02,1098.67004,1114.43994,1098.67004,1111.59998
4766 1998-11-03,1111.59998,1115.02002,1106.42004,1110.83997
4767 1998-11-04,1110.83997,1127.18005,1110.58997,1118.67004
4768 1998-11-05,1118.67004,1133.88,1109.55005,1133.68005
4769 1998-11-06,1133.84998,1141.30005,1131.18005,1141.01001
4770 1998-11-09,1141.01001,1141.01001,1123.17004,1130.19995
4771 1998-11-10,1130.19995,1135.37,1122.80005,1128.26001
4772 1998-11-11,1128.26001,1136.25,1117.40002,1120.96997
4773 1998-11-12,1120.96997,1126.56995,1115.55005,1118.17004
4774 1998-11-13,1117.68994,1126.33997,1116.76001,1125.71997
4775 1998-11-16,1125.71997,1138.71997,1125.71997,1135.85999
4776 1998-11-17,1135.87,1151.70996,1129.67004,1139.31995
4777 1998-11-18,1139.31995,1144.52002,1133.06995,1144.47998
4778 1998-11-19,1144.47998,1155.09998,1144.42004,1152.60999
4779 1998-11-20,1152.60999,1163.55005,1152.60999,1163.55005
4780 1998-11-23,1163.55005,1188.20996,1163.55005,1188.20996
4781 1998-11-24,1188.20996,1191.30005,1181.81006,1182.98999
4782 1998-11-25,1182.98999,1187.16003,1179.37,1186.87
4783 1998-11-27,1186.87,1192.96997,1186.82996,1192.29004
4784 1998-11-30,1192.32996,1192.71997,1163.63,1163.63
4785 1998-12-01,1163.63,1175.89001,1150.31006,1175.28003
4786 1998-12-02,1175.28003,1175.28003,1157.76001,1171.25
4787 1998-12-03,1171.25,1177.03003,1149.59998,1150.14001
4788 1998-12-04,1150.14001,1176.73999,1150.14001,1176.73999
4789 1998-12-07,1176.73999,1189.01001,1176.70996,1187.69995
4790 1998-12-08,1187.69995,1193.53003,1172.78003,1181.38
4791 1998-12-09,1181.38,1185.21997,1175.89001,1183.48999
4792 1998-12-10,1183.48999,1183.77002,1163.75,1165.02002
4793 1998-12-11,1165.02002,1167.89001,1153.18994,1166.45996
4794 1998-12-14,1166.45996,1166.45996,1136.89001,1141.19995
4795 1998-12-15,1141.19995,1162.82996,1141.19995,1162.82996
4796 1998-12-16,1162.82996,1166.29004,1154.68994,1161.96997
4797 1998-12-17,1161.93994,1180.03003,1161.93994,1179.97998
4798 1998-12-18,1179.97998,1188.89001,1178.27002,1188.03003
4799 1998-12-21,1188.03003,1210.75,1188.03003,1202.83997
4800 1998-12-22,1202.83997,1209.21997,1192.81006,1203.56995
4801 1998-12-23,1203.56995,1229.89001,1203.56995,1228.54004
4802 1998-12-24,1228.54004,1229.71997,1224.84998,1226.27002
4803 1998-12-28,1226.27002,1231.52002,1221.17004,1225.48999
4804 1998-12-29,1225.48999,1241.85999,1220.78003,1241.81006
4805 1998-12-30,1241.81006,1244.93005,1231.19995,1231.93005
4806 1998-12-31,1231.93005,1237.18005,1224.95996,1229.22998
4807 1999-01-04,1229.22998,1248.81006,1219.09998,1228.09998
4808 1999-01-05,1228.09998,1246.10999,1228.09998,1244.78003
4809 1999-01-06,1244.78003,1272.5,1244.78003,1272.31006
4810 1999-01-07,1272.33997,1272.33997,1257.68005,1269.72998
4811 1999-01-08,1269.72998,1278.05005,1261.84998,1275.08997
4812 1999-01-11,1275.08997,1276.21997,1253.43005,1263.88
4813 1999-01-12,1263.88,1264.44995,1238.25,1239.51001
4814 1999-01-13,1239.51001,1247.66003,1206.58997,1234.40002
4815 1999-01-14,1234.40002,1236.81006,1209.47998,1212.18994
4816 1999-01-15,1212.18994,1243.27002,1212.18994,1243.26001
4817 1999-01-19,1243.26001,1253.27002,1234.91003,1250.89001
4818 1999-01-20,1252,1274.07996,1251.09998,1256.62
4819 1999-01-21,1256.62,1256.93994,1232.18994,1235.16003
4820 1999-01-22,1235.16003,1236.53003,1218,1225.18994
4821 1999-01-25,1225.18994,1233.97998,1219.45996,1233.97998
4822 1999-01-26,1233.97998,1253.27002,1233.97998,1252.31006
4823 1999-01-27,1252.31006,1262.62,1242.81995,1243.18994
4824 1999-01-28,1243.17004,1266.31995,1243.17004,1265.37
4825 1999-01-29,1265.37,1280.40002,1255.19995,1279.64001
4826 1999-02-01,1279.64001,1283.64001,1271.29004,1273.03003
4827 1999-02-02,1273,1273.33997,1247.62,1261.98999
4828 1999-02-03,1261.98999,1276.07996,1255.27002,1272.06995
4829 1999-02-04,1272.06995,1272.16003,1248.37,1248.48999
4830 1999-02-05,1248.48999,1251.83997,1232.32996,1239.40002
4831 1999-02-08,1239.40002,1246.70996,1231.93994,1243.77002
4832 1999-02-09,1243.77002,1244.06006,1215.57996,1216.14001
4833 1999-02-10,1216.14001,1226.78003,1212.31006,1223.55005
4834 1999-02-11,1223.55005,1254.05005,1223.35999,1254.04004
4835 1999-02-12,1254.04004,1254.04004,1225.53003,1230.13
4836 1999-02-16,1230.13,1252.27002,1230.13,1241.87
4837 1999-02-17,1241.87,1249.29004,1220.93994,1224.03003
4838 1999-02-18,1224.03003,1239.06995,1220.53003,1237.28003
4839 1999-02-19,1237.28003,1247.93994,1232.03003,1239.18994
4840 1999-02-22,1239.21997,1272.21997,1239.21997,1272.14001
4841 1999-02-23,1272.14001,1280.43005,1263.34998,1271.18005
4842 1999-02-24,1278.98999,1283.91003,1251.96997,1253.41003
4843 1999-02-25,1253.41003,1253.41003,1225.01001,1245.02002
4844 1999-02-26,1245.02002,1246.54004,1226.25,1238.32996
4845 1999-03-01,1238.32996,1238.59998,1222.02002,1236.16003
4846 1999-03-02,1236.16003,1248.31006,1221.87,1225.5
4847 1999-03-03,1225.5,1231.68994,1216.03003,1227.69995
4848 1999-03-04,1227.69995,1247.91003,1227.69995,1246.64001
4849 1999-03-05,1246.64001,1275.68005,1246.64001,1275.46997
4850 1999-03-08,1275.46997,1282.72998,1271.60999,1282.72998
4851 1999-03-09,1282.72998,1293.73999,1274.76001,1279.83997
4852 1999-03-10,1279.83997,1287.03003,1275.17004,1286.83997
4853 1999-03-11,1286.83997,1306.41003,1286.83997,1297.68005
4854 1999-03-12,1297.68005,1304.57996,1289.19995,1294.58997
4855 1999-03-15,1294.58997,1307.54004,1290.98999,1307.26001
4856 1999-03-16,1307.26001,1311.13,1302.37,1306.35999
4857 1999-03-17,1306.38,1306.77002,1292.60999,1297.81995
4858 1999-03-18,1297.81995,1317.41003,1294.73999,1316.55005
4859 1999-03-19,1316.55005,1323.88,1298.97998,1299.29004
4860 1999-03-22,1299.29004,1303.89001,1294.21997,1297.01001
4861 1999-03-23,1297.01001,1297.01001,1257.5,1262.14001
4862 1999-03-24,1262.14001,1269.02002,1256.52002,1268.58997
4863 1999-03-25,1268.58997,1290.01001,1268.58997,1289.98999
4864 1999-03-26,1289.98999,1289.98999,1277.29004,1282.80005
4865 1999-03-29,1282.80005,1311.80005,1282.80005,1310.17004
4866 1999-03-30,1310.17004,1310.80005,1295.53003,1300.75
4867 1999-03-31,1300.75,1313.53003,1285.75,1286.37
4868 1999-04-01,1286.37,1294.43994,1282.55005,1293.71997
4869 1999-04-05,1293.71997,1321.12,1293.71997,1321.12
4870 1999-04-06,1321.12,1326.76001,1311.06995,1317.89001
4871 1999-04-07,1317.89001,1329.65002,1312.56006,1326.89001
4872 1999-04-08,1326.89001,1344.08,1321.60999,1343.98
4873 1999-04-09,1343.98,1351.18,1335.22998,1348.35
4874 1999-04-12,1348.35,1358.6899,1333.06995,1358.63
4875 1999-04-13,1358.64,1362.38,1344.03,1349.82
4876 1999-04-14,1349.82,1357.08,1326.41003,1328.43994
4877 1999-04-15,1328.43994,1333.59998,1309.26001,1322.84998
4878 1999-04-16,1322.85999,1325.03003,1311.40002,1319
4879 1999-04-19,1319,1340.02002,1284.58997,1289.47998
4880 1999-04-20,1289.47998,1306.25,1288.28003,1306.17004
4881 1999-04-21,1306.17004,1336.12,1301.83997,1336.12
4882 1999-04-22,1336.12,1358.96,1336.12,1358.83
4883 1999-04-23,1358.83,1363.6999,1348.47,1356.85
4884 1999-04-26,1356.85,1363.58,1353.76,1360.04
4885 1999-04-27,1360.04,1371.67,1356.61,1362.8001
4886 1999-04-28,1362.8001,1368.76,1348.38,1350.91
4887 1999-04-29,1350.91,1356.86,1336.70996,1342.83
4888 1999-04-30,1342.83,1351.83,1314.58997,1335.18005
4889 1999-05-03,1335.18005,1354.63,1329.82996,1354.63
4890 1999-05-04,1354.63,1354.63,1330.58997,1332
4891 1999-05-05,1332,1347.32,1317.41003,1347.3101
4892 1999-05-06,1347.3101,1348.35,1322.56006,1332.05005
4893 1999-05-07,1332.05005,1345.99,1332.05005,1345
4894 1999-05-10,1345,1352.01,1334,1340.30005
4895 1999-05-11,1340.30005,1360.03,1340.30005,1355.61
4896 1999-05-12,1355.61,1367.36,1332.94995,1364
4897 1999-05-13,1364,1375.98,1364,1367.5601
4898 1999-05-14,1367.5601,1367.5601,1332.70996,1337.80005
4899 1999-05-17,1337.80005,1339.94995,1321.18005,1339.48999
4900 1999-05-18,1339.48999,1345.46,1323.37,1333.31995
4901 1999-05-19,1333.31995,1344.23,1328.27002,1344.23
4902 1999-05-20,1344.23,1350.5,1338.82996,1338.82996
4903 1999-05-21,1338.82996,1340.90002,1326.23999,1330.29004
4904 1999-05-24,1330.29004,1332.95996,1303.45996,1306.65002
4905 1999-05-25,1306.65002,1317.47998,1284.38,1284.40002
4906 1999-05-26,1284.40002,1304.82996,1278.53003,1304.76001
4907 1999-05-27,1304.76001,1304.76001,1277.31006,1281.41003
4908 1999-05-28,1281.40002,1303.93994,1281.40002,1301.83997
4909 1999-06-01,1301.83997,1301.83997,1281.48999,1294.26001
4910 1999-06-02,1294.26001,1297.06995,1277.51001,1294.81006
4911 1999-06-03,1294.81006,1304.12,1294.22998,1299.54004
4912 1999-06-04,1299.54004,1327.75,1299.54004,1327.75
4913 1999-06-07,1327.75,1336.43005,1325.89001,1334.52002
4914 1999-06-08,1334.52002,1334.52002,1312.93005,1317.32996
4915 1999-06-09,1317.32996,1325.94995,1314.72998,1318.64001
4916 1999-06-10,1318.64001,1318.64001,1293.07996,1302.81995
4917 1999-06-11,1302.81995,1311.91003,1287.92004,1293.64001
4918 1999-06-14,1293.64001,1301.93005,1292.19995,1294
4919 1999-06-15,1294,1310.75,1294,1301.16003
4920 1999-06-16,1301.16003,1332.82996,1301.16003,1330.41003
4921 1999-06-17,1330.41003,1343.54,1322.78003,1339.90002
4922 1999-06-18,1339.90002,1344.5501,1333.47998,1342.84
4923 1999-06-21,1342.84,1349.11,1337.68005,1349
4924 1999-06-22,1349,1351.12,1335.57996,1335.88
4925 1999-06-23,1335.87,1335.87,1324.31995,1333.06006
4926 1999-06-24,1333.06006,1333.06006,1308.5,1315.78003
4927 1999-06-25,1315.78003,1329.06995,1312.64001,1315.31006
4928 1999-06-28,1315.31006,1338.43005,1315.31006,1331.34998
4929 1999-06-29,1331.34998,1351.51,1328.40002,1351.4499
4930 1999-06-30,1351.4499,1372.93,1338.80005,1372.66
4931 1999-07-01,1372.71,1382.8001,1360.76,1380.96
4932 1999-07-02,1380.96,1391.22,1379.5,1391.22
4933 1999-07-06,1391.22,1405.32,1387.14,1388.12
4934 1999-07-07,1388.12,1395.86,1384.99,1395.86
4935 1999-07-08,1395.86,1403.13,1386.67,1394.42
4936 1999-07-09,1394.42,1403.28,1394.42,1403.28
4937 1999-07-12,1403.28,1407.04,1394.6999,1399.1
4938 1999-07-13,1399.1,1399.1,1386.84,1393.5601
4939 1999-07-14,1393.5601,1400.1,1386.54,1398.17
4940 1999-07-15,1398.17,1409.72,1398.17,1409.62
4941 1999-07-16,1409.62,1418.82,1406.99,1418.78
4942 1999-07-19,1418.78,1420.14,1404.6,1407.65
4943 1999-07-20,1407.65,1407.65,1375.18,1377.1
4944 1999-07-21,1377.1,1386.59,1372.64,1379.29
4945 1999-07-22,1379.29,1379.29,1354.02,1360.97
4946 1999-07-23,1360.97,1367.48,1349.91,1356.9399
4947 1999-07-26,1356.9399,1358.57,1346.11,1347.76
4948 1999-07-27,1347.75,1368.77,1347.75,1362.84
4949 1999-07-28,1362.84,1370.53,1355.54,1365.4
4950 1999-07-29,1365.4,1365.4,1332.81995,1341.03003
4951 1999-07-30,1341.03003,1350.92,1328.48999,1328.71997
4952 1999-08-02,1328.71997,1344.73,1325.18005,1328.05005
4953 1999-08-03,1328.05005,1336.06006,1314.93994,1322.18005
4954 1999-08-04,1322.18005,1330.08997,1304.54004,1305.32996
4955 1999-08-05,1305.32996,1313.70996,1287.30005,1313.70996
4956 1999-08-06,1313.70996,1316.75,1293.18005,1300.29004
4957 1999-08-09,1300.29004,1306.70996,1295.93005,1297.80005
4958 1999-08-10,1297.80005,1298.78003,1267.72998,1281.43005
4959 1999-08-11,1281.43005,1301.93005,1281.43005,1301.93005
4960 1999-08-12,1301.93005,1313.60999,1298.06006,1298.16003
4961 1999-08-13,1298.16003,1327.70996,1298.16003,1327.68005
4962 1999-08-16,1327.68005,1331.09998,1320.79004,1330.77002
4963 1999-08-17,1330.77002,1344.16,1328.76001,1344.16
4964 1999-08-18,1344.16,1344.16,1332.06995,1332.83997
4965 1999-08-19,1331.56995,1331.56995,1315.37,1323.58997
4966 1999-08-20,1323.58997,1336.60999,1323.58997,1336.60999
4967 1999-08-23,1336.60999,1360.24,1336.60999,1360.22
4968 1999-08-24,1360.22,1373.32,1353.74,1363.5
4969 1999-08-25,1363.5,1382.75,1359.18,1381.79
4970 1999-08-26,1381.79,1381.79,1361.62,1362.01
4971 1999-08-27,1362.01,1365.63,1347.35,1348.27
4972 1999-08-30,1348.27,1350.58,1322.77002,1324.02002
4973 1999-08-31,1324.02002,1333.28003,1306.91003,1320.41003
4974 1999-09-01,1320.41003,1331.18005,1320.31006,1331.06995
4975 1999-09-02,1331.06995,1331.06995,1304.80005,1319.10999
4976 1999-09-03,1319.10999,1357.75,1319.10999,1357.24
4977 1999-09-07,1357.24,1361.39,1349.59,1350.4499
4978 1999-09-08,1350.4499,1355.1999,1337.35999,1344.15
4979 1999-09-09,1344.15,1347.66,1333.91003,1347.66
4980 1999-09-10,1347.66,1357.62,1346.1999,1351.66
4981 1999-09-13,1351.66,1351.66,1341.69995,1344.13
4982 1999-09-14,1344.13,1344.13,1330.59998,1336.29004
4983 1999-09-15,1336.29004,1347.41,1317.96997,1317.96997
4984 1999-09-16,1317.96997,1322.51001,1299.94995,1318.47998
4985 1999-09-17,1318.47998,1337.54004,1318.47998,1335.42004
4986 1999-09-20,1335.42004,1338.55005,1330.62,1335.53003
4987 1999-09-21,1335.52002,1335.52002,1302.06006,1307.57996
4988 1999-09-22,1307.57996,1316.19995,1297.81006,1310.51001
4989 1999-09-23,1310.51001,1315.31006,1277.30005,1280.77002
4990 1999-09-24,1280.41003,1281.20996,1263.79004,1277.35999
4991 1999-09-27,1277.35999,1295.06995,1277.35999,1283.31006
4992 1999-09-28,1283.31006,1285.39001,1256.29004,1282.19995
4993 1999-09-29,1282.19995,1289.16003,1268.16003,1268.37
4994 1999-09-30,1268.37,1291.31995,1268.37,1282.70996
4995 1999-10-01,1282.70996,1283.18994,1265.85999,1282.81006
4996 1999-10-04,1282.81006,1304.59998,1282.81006,1304.59998
4997 1999-10-05,1304.59998,1316.43005,1286.43994,1301.34998
4998 1999-10-06,1301.34998,1325.45996,1301.34998,1325.40002
4999 1999-10-07,1325.40002,1328.03003,1314.13,1317.64001
5000 1999-10-08,1317.64001,1336.56995,1311.71997,1336.02002
5001 1999-10-11,1336.02002,1339.22998,1324.40002,1335.20996
5002 1999-10-12,1335.20996,1335.77002,1311.80005,1313.04004
5003 1999-10-13,1313.04004,1313.04004,1282.80005,1285.55005
5004 1999-10-14,1285.55005,1289.58997,1267.75,1283.42004
5005 1999-10-15,1283.42004,1283.42004,1245.39001,1247.41003
5006 1999-10-18,1247.41003,1254.13,1233.66003,1254.13
5007 1999-10-19,1254.13,1279.30005,1254.13,1261.48999
5008 1999-10-20,1261.31995,1289.43994,1261.31995,1289.43005
5009 1999-10-21,1289.43005,1289.43005,1265.60999,1283.60999
5010 1999-10-22,1283.60999,1308.89001,1283.60999,1301.65002
5011 1999-10-25,1301.65002,1301.82996,1286.07996,1293.63
5012 1999-10-26,1293.63,1303.43994,1281.85999,1281.91003
5013 1999-10-27,1281.91003,1299.39001,1280.47998,1296.70996
5014 1999-10-28,1296.70996,1342.47,1296.70996,1342.47
5015 1999-10-29,1346.8001,1373.17,1342.4399,1362.93
5016 1999-11-01,1362.93,1367.37,1353.92,1354.12
5017 1999-11-02,1354.12,1369.4399,1346.49,1347.74
5018 1999-11-03,1347.74,1360.4399,1347.74,1354.93
5019 1999-11-04,1354.93,1369.4,1354.93,1362.64
5020 1999-11-05,1362.64,1387.49,1362.64,1370.23
5021 1999-11-08,1370.23,1380.78,1363.73,1377.01
5022 1999-11-09,1377.01,1383.8101,1361.4499,1365.28
5023 1999-11-10,1365.28,1379.26,1360.1899,1373.46
5024 1999-11-11,1373.46,1382.12,1372.1999,1381.46
5025 1999-11-12,1381.46,1396.12,1367.97,1396.0601
5026 1999-11-15,1396.0601,1398.59,1392.17,1394.39
5027 1999-11-16,1394.39,1420.36,1394.39,1420.03
5028 1999-11-17,1420.07,1423.5501,1410.6899,1410.71
5029 1999-11-18,1410.71,1425.27,1410.71,1424.9399
5030 1999-11-19,1424.9399,1424.9399,1417.61,1422
5031 1999-11-22,1422,1425.15,1412.3001,1420.9399
5032 1999-11-23,1420.9399,1424.1,1402.1999,1404.64
5033 1999-11-24,1404.64,1419.71,1399.17,1417.08
5034 1999-11-26,1417.08,1425.24,1416.14,1416.62
5035 1999-11-29,1416.62,1416.62,1404.15,1407.83
5036 1999-11-30,1407.83,1410.59,1386.9499,1389.07
5037 1999-12-01,1388.91,1400.12,1387.38,1397.72
5038 1999-12-02,1397.72,1409.04,1397.72,1409.04
5039 1999-12-03,1409.04,1447.42,1409.04,1433.3001
5040 1999-12-06,1433.3001,1434.15,1418.25,1423.34
5041 1999-12-07,1423.33,1426.8101,1409.17,1409.17
5042 1999-12-08,1409.17,1415.66,1403.88,1403.88
5043 1999-12-09,1403.88,1418.46,1391.5,1408.11
5044 1999-12-10,1408.11,1421.58,1405.65,1417.04
5045 1999-12-13,1417.04,1421.58,1410.1,1415.22
5046 1999-12-14,1415.22,1418.3001,1401.59,1403.17
5047 1999-12-15,1403.17,1417.34,1395.93,1413.26
5048 1999-12-16,1413.32,1423.11,1408.35,1418.78
5049 1999-12-17,1418.78,1431.77,1418.78,1421.0601
5050 1999-12-20,1421.03,1429.16,1411.1,1418.09
5051 1999-12-21,1418.09,1436.47,1414.8001,1433.43
5052 1999-12-22,1433.43,1440.02,1429.0501,1435.99
5053 1999-12-23,1436.13,1461.4399,1436.13,1458.34
5054 1999-12-27,1458.34,1463.1899,1450.83,1457.09
5055 1999-12-28,1457.09,1462.68,1452.78,1457.66
5056 1999-12-29,1457.66,1467.47,1457.66,1463.46
5057 1999-12-30,1463.46,1473.1,1462.6,1464.47
5058 1999-12-31,1464.47,1472.42,1458.1899,1469.26
5059 2000-01-03,1469.25,1478,1438.36,1455.17
5060 2000-01-04,1455.22,1455.22,1397.43,1399.42
5061 2000-01-05,1399.42,1413.27,1377.68,1402.11
5062 2000-01-06,1402.11,1411.9,1392.02,1403.4499
5063 2000-01-07,1403.4499,1441.47,1400.73,1441.47
5064 2000-01-10,1441.47,1464.36,1441.47,1457.6
5065 2000-01-11,1457.6,1458.66,1434.42,1438.5601
5066 2000-01-12,1438.5601,1442.6,1427.08,1432.04
5067 2000-01-13,1432.25,1454.1999,1432.25,1449.68
5068 2000-01-14,1449.68,1473,1449.68,1465.15
5069 2000-01-18,1465.15,1465.15,1451.3001,1455.14
5070 2000-01-19,1455.14,1461.39,1448.68,1455.9
5071 2000-01-20,1455.9,1465.71,1438.54,1445.57
5072 2000-01-21,1445.57,1453.18,1439.6,1441.36
5073 2000-01-24,1441.36,1454.09,1395.42,1401.68
5074 2000-01-25,1401.53,1414.26,1388.49,1410.03
5075 2000-01-26,1410.03,1412.73,1400.16,1404.09
5076 2000-01-27,1404.09,1418.86,1370.99,1398.5601
5077 2000-01-28,1398.5601,1398.5601,1356.1999,1360.15
5078 2000-01-31,1360.16,1394.5,1350.0501,1394.46
5079 2000-02-01,1394.46,1412.49,1384.79,1409.28
5080 2000-02-02,1409.28,1420.61,1403.49,1409.12
5081 2000-02-03,1409.12,1425.78,1398.52,1424.97
5082 2000-02-04,1424.97,1435.91,1404.47,1424.37
5083 2000-02-07,1424.37,1427.15,1413.33,1424.24
5084 2000-02-08,1424.24,1441.83,1424.24,1441.75
5085 2000-02-09,1441.72,1444.5501,1411.65,1411.71
5086 2000-02-10,1411.6999,1422.1,1406.43,1416.84
5087 2000-02-11,1416.83,1416.83,1378.89,1387.11
5088 2000-02-14,1387.12,1394.93,1380.53,1389.9399
5089 2000-02-15,1389.9399,1407.72,1376.25,1402.0501
5090 2000-02-16,1402.0501,1404.5501,1385.58,1387.67
5091 2000-02-17,1387.67,1399.88,1380.07,1388.25
5092 2000-02-18,1388.26,1388.59,1345.32,1346.09
5093 2000-02-22,1346.09,1358.11,1331.88,1352.23
5094 2000-02-23,1352.17,1370.11,1342.4399,1360.6899
5095 2000-02-24,1360.6899,1364.8001,1329.88,1353.43
5096 2000-02-25,1353.43,1362.14,1329.15002,1333.35999
5097 2000-02-28,1333.35999,1360.82,1325.02002,1348.0501
5098 2000-02-29,1348.0501,1369.63,1348.0501,1366.42
5099 2000-03-01,1366.42,1383.46,1366.42,1379.23
5100 2000-03-02,1379.1899,1386.5601,1370.35,1381.76
5101 2000-03-03,1381.76,1410.88,1381.76,1409.17
5102 2000-03-06,1409.17,1409.74,1384.75,1391.28
5103 2000-03-07,1391.28,1399.21,1349.99,1355.62
5104 2000-03-08,1355.62,1373.79,1346.62,1366.6999
5105 2000-03-09,1366.6999,1401.82,1357.59,1401.6899
5106 2000-03-10,1401.6899,1413.46,1392.07,1395.07
5107 2000-03-13,1395.07,1398.39,1364.84,1383.62
5108 2000-03-14,1383.62,1395.38,1359.15,1359.15
5109 2000-03-15,1359.15,1397.99,1356.99,1392.16
5110 2000-03-16,1392.15,1458.47,1392.15,1458.47
5111 2000-03-17,1458.47,1477.33,1453.27,1464.47
5112 2000-03-20,1464.47,1470.3001,1448.43,1456.63
5113 2000-03-21,1456.63,1493.92,1446.0601,1493.87
5114 2000-03-22,1493.87,1505.08,1487.33,1500.64
5115 2000-03-23,1500.64,1532.5,1492.39,1527.35
5116 2000-03-24,1527.35,1552.87,1516.83,1527.46
5117 2000-03-27,1527.46,1534.63,1518.46,1523.86
5118 2000-03-28,1523.86,1527.36,1507.09,1507.73
5119 2000-03-29,1507.73,1521.4499,1497.4499,1508.52
5120 2000-03-30,1508.52,1517.38,1474.63,1487.92
5121 2000-03-31,1487.92,1519.8101,1484.38,1498.58
5122 2000-04-03,1498.58,1507.1899,1486.96,1505.97
5123 2000-04-04,1505.98,1526.4499,1416.41,1494.73
5124 2000-04-05,1494.73,1506.5501,1478.0501,1487.37
5125 2000-04-06,1487.37,1511.76,1487.37,1501.34
5126 2000-04-07,1501.34,1518.68,1501.34,1516.35
5127 2000-04-10,1516.35,1527.1899,1503.35,1504.46
5128 2000-04-11,1504.46,1512.8001,1486.78,1500.59
5129 2000-04-12,1500.59,1509.1,1466.15,1467.17
5130 2000-04-13,1467.17,1477.52,1439.34,1440.51
5131 2000-04-14,1440.51,1440.51,1339.40002,1357.49
5132 2000-04-17,1356.5601,1401.53,1346.5,1401.53
5133 2000-04-18,1401.4399,1441.61,1397.8101,1441.61
5134 2000-04-19,1441.61,1447.6899,1424.26,1427.47
5135 2000-04-20,1427.47,1435.49,1422.08,1434.54
5136 2000-04-24,1434.54,1434.54,1407.13,1429.86
5137 2000-04-25,1429.86,1477.67,1429.86,1477.1999
5138 2000-04-26,1477.4399,1482.9399,1456.98,1460.99
5139 2000-04-27,1460.99,1469.21,1434.8101,1464.92
5140 2000-04-28,1464.92,1473.62,1448.15,1452.43
5141 2000-05-01,1452.43,1481.51,1452.43,1468.25
5142 2000-05-02,1468.25,1468.25,1445.22,1446.29
5143 2000-05-03,1446.29,1446.29,1398.36,1415.1
5144 2000-05-04,1415.1,1420.99,1404.9399,1409.39
5145 2000-05-05,1409.57,1436.03,1405.08,1432.63
5146 2000-05-08,1432.63,1432.63,1417.0501,1424.17
5147 2000-05-09,1424.17,1430.28,1401.85,1412.14
5148 2000-05-10,1412.14,1412.14,1375.14,1383.0501
5149 2000-05-11,1383.0501,1410.26,1383.0501,1407.8101
5150 2000-05-12,1407.8101,1430.13,1407.8101,1420.96
5151 2000-05-15,1420.96,1452.39,1416.54,1452.36
5152 2000-05-16,1452.36,1470.4,1450.76,1466.04
5153 2000-05-17,1466.04,1466.04,1441.67,1447.8001
5154 2000-05-18,1447.8001,1458.04,1436.59,1437.21
5155 2000-05-19,1437.21,1437.21,1401.74,1406.9499
5156 2000-05-22,1406.9499,1410.5501,1368.73,1400.72
5157 2000-05-23,1400.72,1404.04,1373.6,1373.86
5158 2000-05-24,1373.86,1401.75,1361.09,1399.0501
5159 2000-05-25,1399.0501,1411.65,1373.93,1381.52
5160 2000-05-26,1381.52,1391.42,1369.75,1378.02
5161 2000-05-30,1378.02,1422.4499,1378.02,1422.4499
5162 2000-05-31,1422.4399,1434.49,1415.5,1420.6
5163 2000-06-01,1420.6,1448.8101,1420.6,1448.8101
5164 2000-06-02,1448.8101,1483.23,1448.8101,1477.26
5165 2000-06-05,1477.26,1477.28,1464.68,1467.63
5166 2000-06-06,1467.63,1471.36,1454.74,1457.84
5167 2000-06-07,1457.84,1474.64,1455.0601,1471.36
5168 2000-06-08,1471.36,1475.65,1456.49,1461.67
5169 2000-06-09,1461.67,1472.67,1454.96,1456.9499
5170 2000-06-12,1456.9499,1462.93,1445.99,1446
5171 2000-06-13,1446,1470.42,1442.38,1469.4399
5172 2000-06-14,1469.4399,1483.62,1467.71,1470.54
5173 2000-06-15,1470.54,1482.04,1464.62,1478.6
5174 2000-06-16,1478.73,1480.77,1460.42,1464.46
5175 2000-06-19,1464.46,1488.93,1459.0501,1486
5176 2000-06-20,1486,1487.32,1470.18,1476.28
5177 2000-06-21,1475.9499,1482.1899,1468,1479.13
5178 2000-06-22,1479.13,1479.13,1448.03,1452.18
5179 2000-06-23,1452.18,1459.9399,1438.3101,1441.49
5180 2000-06-26,1441.48,1459.66,1441.48,1455.25
5181 2000-06-27,1455.3101,1463.4399,1450.5501,1450.5501
5182 2000-06-28,1450.5501,1467.6,1450.5501,1454.82
5183 2000-06-29,1454.82,1455.14,1434.63,1442.39
5184 2000-06-30,1442.39,1454.68,1438.71,1454.6
5185 2000-07-03,1454.6,1469.58,1450.85,1469.32
5186 2000-07-05,1469.54,1469.54,1442.4499,1446.23
5187 2000-07-06,1446.23,1461.65,1439.5601,1456.67
5188 2000-07-07,1456.67,1484.12,1456.67,1478.9
5189 2000-07-10,1478.9,1486.5601,1474.76,1475.62
5190 2000-07-11,1475.62,1488.77,1470.48,1480.88
5191 2000-07-12,1480.88,1497.6899,1480.88,1492.92
5192 2000-07-13,1492.92,1501.39,1489.65,1495.84
5193 2000-07-14,1495.84,1509.99,1494.5601,1509.99
5194 2000-07-17,1509.98,1517.32,1505.26,1510.49
5195 2000-07-18,1510.49,1510.49,1491.35,1493.74
5196 2000-07-19,1493.74,1495.63,1479.92,1481.96
5197 2000-07-20,1481.96,1501.92,1481.96,1495.47
5198 2000-07-21,1495.57,1495.57,1477.91,1480.09
5199 2000-07-24,1480.1899,1485.88,1463.8001,1464.29
5200 2000-07-25,1464.29,1476.23,1464.29,1474.47
5201 2000-07-26,1474.47,1474.47,1452.42,1452.42
5202 2000-07-27,1452.42,1464.91,1445.33,1449.62
5203 2000-07-28,1449.62,1456.68,1413.89,1419.89
5204 2000-07-31,1419.89,1437.65,1418.71,1430.83
5205 2000-08-01,1430.83,1443.54,1428.96,1438.1
5206 2000-08-02,1438.1,1451.59,1433.49,1438.6999
5207 2000-08-03,1438.6999,1454.1899,1425.43,1452.5601
5208 2000-08-04,1452.5601,1462.93,1451.3101,1462.93
5209 2000-08-07,1462.93,1480.8001,1460.72,1479.32
5210 2000-08-08,1479.32,1484.4,1472.53,1482.8101
5211 2000-08-09,1482.8001,1490.37,1471.32,1472.87
5212 2000-08-10,1472.87,1475.1899,1459.85,1460.24
5213 2000-08-11,1460.25,1475.72,1453.0601,1471.84
5214 2000-08-14,1471.84,1491.64,1468.5601,1491.5601
5215 2000-08-15,1491.5601,1493.12,1482.74,1484.43
5216 2000-08-16,1484.43,1496.09,1475.74,1479.85
5217 2000-08-17,1479.85,1499.32,1479.85,1496.07
5218 2000-08-18,1496.07,1499.47,1488.99,1491.6999
5219 2000-08-21,1491.72,1502.84,1491.13,1499.48
5220 2000-08-22,1499.48,1508.4499,1497.42,1498.13
5221 2000-08-23,1498.13,1507.1999,1489.52,1505.97
5222 2000-08-24,1505.97,1511.16,1501.25,1508.3101
5223 2000-08-25,1508.3101,1513.47,1505.09,1506.46
5224 2000-08-28,1506.4499,1523.9499,1506.4499,1514.09
5225 2000-08-29,1514.09,1514.89,1505.48,1509.84
5226 2000-08-30,1509.84,1510.49,1500.09,1502.59
5227 2000-08-31,1502.59,1525.21,1502.59,1517.68
5228 2000-09-01,1517.68,1530.09,1515.53,1520.77
5229 2000-09-05,1520.77,1520.77,1503.75,1507.08
5230 2000-09-06,1507.08,1512.61,1492.12,1492.25
5231 2000-09-07,1492.25,1505.34,1492.25,1502.51
5232 2000-09-08,1502.51,1502.51,1489.88,1494.5
5233 2000-09-11,1494.5,1506.76,1483.01,1487.85
5234 2000-09-12,1489.26,1496.93,1479.67,1481.99
5235 2000-09-13,1481.99,1487.4499,1473.61,1484.91
5236 2000-09-14,1484.91,1494.16,1476.73,1480.87
5237 2000-09-15,1480.87,1480.96,1460.22,1465.8101
5238 2000-09-18,1465.8101,1467.77,1441.92,1444.51
5239 2000-09-19,1444.51,1461.16,1444.51,1459.9
5240 2000-09-20,1459.9,1460.49,1430.9499,1451.34
5241 2000-09-21,1451.34,1452.77,1436.3001,1449.0501
5242 2000-09-22,1449.0501,1449.0501,1421.08,1448.72
5243 2000-09-25,1448.72,1457.42,1435.93,1439.03
5244 2000-09-26,1439.03,1448.04,1425.25,1427.21
5245 2000-09-27,1427.21,1437.22,1419.4399,1426.57
5246 2000-09-28,1426.57,1461.6899,1425.78,1458.29
5247 2000-09-29,1458.29,1458.29,1436.29,1436.51
5248 2000-10-02,1436.52,1445.6,1429.83,1436.23
5249 2000-10-03,1436.23,1454.82,1425.28,1426.36
5250 2000-10-04,1426.46,1439.99,1416.3101,1434.32
5251 2000-10-05,1434.32,1444.17,1431.8001,1436.21
5252 2000-10-06,1436.28,1443.3001,1397.0601,1408.99
5253 2000-10-09,1408.99,1409.6899,1392.48,1402.03
5254 2000-10-10,1402.03,1408.83,1383.85,1385.9399
5255 2000-10-11,1387.02,1387.02,1349.67,1364.59
5256 2000-10-12,1364.59,1374.93,1328.06006,1329.79004
5257 2000-10-13,1329.78003,1374.14,1326.81006,1374.13
5258 2000-10-16,1374.17,1379.48,1365.0601,1374.62
5259 2000-10-17,1374.62,1380.99,1342.34,1349.97
5260 2000-10-18,1349.97,1356.65,1305.79004,1342.13
5261 2000-10-19,1342.13,1389.93,1342.13,1388.76
5262 2000-10-20,1388.76,1408.47,1382.1899,1396.92
5263 2000-10-23,1396.93,1406.96,1387.75,1395.78
5264 2000-10-24,1395.78,1415.64,1388.13,1398.13
5265 2000-10-25,1398.13,1398.13,1362.21,1364.9
5266 2000-10-26,1364.9,1372.72,1337.77002,1364.4399
5267 2000-10-27,1364.4399,1384.57,1364.13,1379.58
5268 2000-10-30,1379.58,1406.36,1376.86,1398.66
5269 2000-10-31,1398.66,1432.22,1398.66,1429.4
5270 2000-11-01,1429.4,1429.6,1410.4499,1421.22
5271 2000-11-02,1421.22,1433.27,1421.13,1428.32
5272 2000-11-03,1428.32,1433.21,1420.92,1426.6899
5273 2000-11-06,1428.76,1438.46,1427.72,1432.1899
5274 2000-11-07,1432.1899,1436.22,1423.26,1431.87
5275 2000-11-08,1431.87,1437.28,1408.78,1409.28
5276 2000-11-09,1409.28,1409.28,1369.68,1400.14
5277 2000-11-10,1400.14,1400.14,1365.97,1365.98
5278 2000-11-13,1365.98,1365.98,1328.62,1351.26
5279 2000-11-14,1351.26,1390.0601,1351.26,1382.9499
5280 2000-11-15,1382.9499,1395.96,1374.75,1390.04
5281 2000-11-16,1389.8101,1394.68,1370.4,1372.32
5282 2000-11-17,1372.32,1384.85,1355.5501,1367.71
5283 2000-11-20,1367.72,1367.72,1341.67004,1342.62
5284 2000-11-21,1342.62,1355.87,1333.62,1347.35
5285 2000-11-22,1347.35,1347.35,1321.89001,1322.35999
5286 2000-11-24,1322.35999,1343.83,1322.35999,1341.77002
5287 2000-11-27,1341.77002,1362.5,1341.77002,1348.97
5288 2000-11-28,1348.97,1358.8101,1334.96997,1336.08997
5289 2000-11-29,1336.08997,1352.38,1329.28003,1341.93005
5290 2000-11-30,1341.91003,1341.91003,1294.90002,1314.94995
5291 2000-12-01,1314.94995,1334.67004,1307.02002,1315.18005
5292 2000-12-04,1315.18005,1332.06006,1310.22998,1324.96997
5293 2000-12-05,1324.96997,1376.5601,1324.96997,1376.54
5294 2000-12-06,1376.54,1376.54,1346.15,1351.46
5295 2000-12-07,1351.46,1353.5,1339.26001,1343.5501
5296 2000-12-08,1343.5501,1380.33,1343.5501,1369.89
5297 2000-12-11,1369.89,1389.0501,1364.14,1380.1999
5298 2000-12-12,1380.1999,1380.27,1370.27,1371.18
5299 2000-12-13,1371.18,1385.82,1358.48,1359.99
5300 2000-12-14,1359.99,1359.99,1340.47998,1340.93005
5301 2000-12-15,1340.93005,1340.93005,1305.38,1312.15002
5302 2000-12-18,1312.15002,1332.31995,1312.15002,1322.73999
5303 2000-12-19,1322.95996,1346.4399,1305.19995,1305.59998
5304 2000-12-20,1305.59998,1305.59998,1261.16003,1264.73999
5305 2000-12-21,1264.73999,1285.31006,1254.06995,1274.85999
5306 2000-12-22,1274.85999,1305.96997,1274.85999,1305.94995
5307 2000-12-26,1305.96997,1315.93994,1301.64001,1315.18994
5308 2000-12-27,1315.18994,1332.03003,1310.95996,1328.92004
5309 2000-12-28,1328.92004,1335.93005,1325.78003,1334.21997
5310 2000-12-29,1334.21997,1340.09998,1317.51001,1320.28003
5311 2001-01-02,1320.28003,1320.28003,1276.05005,1283.27002
5312 2001-01-03,1283.27002,1347.76,1274.62,1347.5601
5313 2001-01-04,1347.5601,1350.24,1329.14001,1333.33997
5314 2001-01-05,1333.33997,1334.77002,1294.94995,1298.34998
5315 2001-01-08,1298.34998,1298.34998,1276.29004,1295.85999
5316 2001-01-09,1295.85999,1311.71997,1295.14001,1300.80005
5317 2001-01-10,1300.80005,1313.76001,1287.28003,1313.27002
5318 2001-01-11,1313.27002,1332.18994,1300.80005,1326.81995
5319 2001-01-12,1326.81995,1333.20996,1311.58997,1318.55005
5320 2001-01-16,1318.31995,1327.81006,1313.32996,1326.65002
5321 2001-01-17,1326.65002,1346.92,1325.41003,1329.46997
5322 2001-01-18,1329.89001,1352.71,1327.41003,1347.97
5323 2001-01-19,1347.97,1354.5501,1336.73999,1342.5501
5324 2001-01-22,1342.54,1353.62,1333.83997,1342.9
5325 2001-01-23,1342.9,1362.9,1339.63,1360.4
5326 2001-01-24,1360.4,1369.75,1357.28,1364.3001
5327 2001-01-25,1364.3001,1367.35,1354.63,1357.51
5328 2001-01-26,1357.51,1357.51,1342.75,1354.9499
5329 2001-01-29,1354.92,1365.54,1350.36,1364.17
5330 2001-01-30,1364.17,1375.68,1356.1999,1373.73
5331 2001-01-31,1373.73,1383.37,1364.66,1366.01
5332 2001-02-01,1366.01,1373.5,1359.34,1373.47
5333 2001-02-02,1373.47,1376.38,1348.72,1349.47
5334 2001-02-05,1349.47,1354.5601,1344.48,1354.3101
5335 2001-02-06,1354.3101,1363.5501,1350.04,1352.26
5336 2001-02-07,1352.26,1352.26,1334.26001,1340.89001
5337 2001-02-08,1341.09998,1350.32,1332.42004,1332.53003
5338 2001-02-09,1332.53003,1332.53003,1309.97998,1314.76001
5339 2001-02-12,1314.76001,1330.95996,1313.64001,1330.31006
5340 2001-02-13,1330.31006,1336.62,1317.51001,1318.80005
5341 2001-02-14,1318.80005,1320.72998,1304.71997,1315.92004
5342 2001-02-15,1315.92004,1331.29004,1315.92004,1326.60999
5343 2001-02-16,1326.60999,1326.60999,1293.18005,1301.53003
5344 2001-02-20,1301.53003,1307.16003,1278.43994,1278.94995
5345 2001-02-21,1278.93994,1282.96997,1253.16003,1255.27002
5346 2001-02-22,1255.27002,1259.93994,1228.32996,1252.81995
5347 2001-02-23,1252.81995,1252.81995,1215.43994,1245.85999
5348 2001-02-26,1245.85999,1267.68994,1241.70996,1267.65002
5349 2001-02-27,1267.65002,1272.76001,1252.26001,1257.93994
5350 2001-02-28,1257.93994,1263.46997,1229.65002,1239.93994
5351 2001-03-01,1239.93994,1241.35999,1214.5,1241.22998
5352 2001-03-02,1241.22998,1251.01001,1219.73999,1234.18005
5353 2001-03-05,1234.18005,1242.55005,1234.04004,1241.41003
5354 2001-03-06,1241.41003,1267.42004,1241.41003,1253.80005
5355 2001-03-07,1253.80005,1263.85999,1253.80005,1261.89001
5356 2001-03-08,1261.89001,1266.5,1257.59998,1264.76001
5357 2001-03-09,1264.73999,1264.73999,1228.42004,1233.42004
5358 2001-03-12,1233.42004,1233.42004,1176.78003,1180.16003
5359 2001-03-13,1180.16003,1197.82996,1171.5,1197.66003
5360 2001-03-14,1197.66003,1197.66003,1155.34998,1166.70996
5361 2001-03-15,1166.70996,1182.04004,1166.70996,1173.56006
5362 2001-03-16,1173.56006,1173.56006,1148.64001,1150.53003
5363 2001-03-19,1150.53003,1173.5,1147.18005,1170.81006
5364 2001-03-20,1170.81006,1180.56006,1142.18994,1142.62
5365 2001-03-21,1142.62,1149.39001,1118.73999,1122.14001
5366 2001-03-22,1122.14001,1124.27002,1081.18994,1117.57996
5367 2001-03-23,1117.57996,1141.82996,1117.57996,1139.82996
5368 2001-03-26,1139.82996,1160.02002,1139.82996,1152.68994
5369 2001-03-27,1152.68994,1183.34998,1150.95996,1182.17004
5370 2001-03-28,1182.17004,1182.17004,1147.82996,1153.29004
5371 2001-03-29,1153.29004,1161.68994,1136.26001,1147.94995
5372 2001-03-30,1147.94995,1162.80005,1143.82996,1160.32996
5373 2001-04-02,1160.32996,1169.51001,1137.51001,1145.87
5374 2001-04-03,1145.87,1145.87,1100.18994,1106.45996
5375 2001-04-04,1106.45996,1117.5,1091.98999,1103.25
5376 2001-04-05,1103.25,1151.46997,1103.25,1151.45996
5377 2001-04-06,1151.43994,1151.43994,1119.29004,1128.43005
5378 2001-04-09,1128.43005,1146.13,1126.38,1137.58997
5379 2001-04-10,1137.58997,1173.92004,1137.58997,1168.38
5380 2001-04-11,1168.38,1182.23999,1160.26001,1165.89001
5381 2001-04-12,1165.89001,1183.51001,1157.72998,1183.5
5382 2001-04-16,1183.5,1184.64001,1167.38,1179.68005
5383 2001-04-17,1179.68005,1192.25,1168.90002,1191.52002
5384 2001-04-18,1191.81006,1248.42004,1191.81006,1238.16003
5385 2001-04-19,1238.16003,1253.70996,1233.39001,1253.67004
5386 2001-04-20,1253.69995,1253.69995,1234.41003,1242.97998
5387 2001-04-23,1242.97998,1242.97998,1217.46997,1224.35999
5388 2001-04-24,1224.35999,1233.54004,1208.89001,1209.46997
5389 2001-04-25,1209.46997,1232.35999,1207.38,1228.73999
5390 2001-04-26,1228.75,1248.30005,1228.75,1234.52002
5391 2001-04-27,1234.52002,1253.06995,1234.52002,1253.05005
5392 2001-04-30,1253.05005,1269.30005,1243.98999,1249.48999
5393 2001-05-01,1249.45996,1266.46997,1243.55005,1266.44995
5394 2001-05-02,1266.43994,1272.93005,1257.69995,1267.18005
5395 2001-05-03,1267.43005,1267.43005,1239.88,1248.57996
5396 2001-05-04,1248.57996,1267.51001,1232,1266.60999
5397 2001-05-07,1266.60999,1270,1259.18994,1263.51001
5398 2001-05-08,1266.70996,1267.01001,1253,1261.19995
5399 2001-05-09,1261.19995,1261.65002,1247.82996,1255.47998
5400 2001-05-10,1255.54004,1268.14001,1254.56006,1255.17004
5401 2001-05-11,1255.18005,1259.83997,1240.79004,1245.67004
5402 2001-05-14,1245.67004,1249.68005,1241.02002,1248.92004
5403 2001-05-15,1248.92004,1257.44995,1245.35999,1249.43994
5404 2001-05-16,1249.43994,1286.39001,1243.02002,1284.97998
5405 2001-05-17,1284.98999,1296.47998,1282.65002,1288.48999
5406 2001-05-18,1288.48999,1292.06006,1281.15002,1291.95996
5407 2001-05-21,1291.95996,1312.94995,1287.87,1312.82996
5408 2001-05-22,1312.82996,1315.93005,1306.89001,1309.38
5409 2001-05-23,1309.38,1309.38,1288.69995,1289.77002
5410 2001-05-24,1289.05005,1295.04004,1281.21997,1293.17004
5411 2001-05-25,1293.17004,1293.17004,1276.42004,1277.89001
5412 2001-05-29,1277.89001,1278.42004,1265.41003,1267.93005
5413 2001-05-30,1267.93005,1267.93005,1245.95996,1248.07996
5414 2001-05-31,1248.07996,1261.91003,1248.06995,1255.81995
5415 2001-06-01,1255.81995,1265.33997,1246.88,1260.67004
5416 2001-06-04,1260.67004,1267.17004,1256.35999,1267.10999
5417 2001-06-05,1267.10999,1286.62,1267.10999,1283.56995
5418 2001-06-06,1283.56995,1283.84998,1269.01001,1270.03003
5419 2001-06-07,1270.03003,1277.07996,1265.07996,1276.95996
5420 2001-06-08,1276.95996,1277.10999,1259.98999,1264.95996
5421 2001-06-11,1264.95996,1264.95996,1249.22998,1254.38
5422 2001-06-12,1254.39001,1261,1235.75,1255.84998
5423 2001-06-13,1255.84998,1259.75,1241.58997,1241.59998
5424 2001-06-14,1241.59998,1241.59998,1218.90002,1219.87
5425 2001-06-15,1219.87,1221.5,1203.03003,1214.35999
5426 2001-06-18,1214.35999,1221.22998,1208.32996,1208.43005
5427 2001-06-19,1208.43005,1226.10999,1207.70996,1212.57996
5428 2001-06-20,1212.57996,1225.60999,1210.06995,1223.14001
5429 2001-06-21,1223.14001,1240.23999,1220.25,1237.04004
5430 2001-06-22,1237.04004,1237.72998,1221.41003,1225.34998
5431 2001-06-25,1225.34998,1231.5,1213.59998,1218.59998
5432 2001-06-26,1218.59998,1220.69995,1204.64001,1216.76001
5433 2001-06-27,1216.76001,1219.92004,1207.29004,1211.06995
5434 2001-06-28,1211.06995,1234.43994,1211.06995,1226.22998
5435 2001-06-29,1226.19995,1237.29004,1221.14001,1224.38
5436 2001-07-02,1224.42004,1239.78003,1224.03003,1236.71997
5437 2001-07-03,1236.70996,1236.70996,1229.43005,1234.44995
5438 2001-07-05,1234.44995,1234.44995,1219.15002,1219.23999
5439 2001-07-06,1219.23999,1219.23999,1188.73999,1190.58997
5440 2001-07-09,1190.58997,1201.76001,1189.75,1198.78003
5441 2001-07-10,1198.78003,1203.43005,1179.93005,1181.52002
5442 2001-07-11,1181.52002,1184.93005,1168.45996,1180.18005
5443 2001-07-12,1180.18005,1210.25,1180.18005,1208.14001
5444 2001-07-13,1208.14001,1218.54004,1203.60999,1215.68005
5445 2001-07-16,1215.68005,1219.63,1200.05005,1202.44995
5446 2001-07-17,1202.44995,1215.35999,1196.14001,1214.43994
5447 2001-07-18,1214.43994,1214.43994,1198.32996,1207.70996
5448 2001-07-19,1207.70996,1225.04004,1205.80005,1215.02002
5449 2001-07-20,1215.02002,1215.68994,1207.04004,1210.84998
5450 2001-07-23,1210.84998,1215.21997,1190.5,1191.03003
5451 2001-07-24,1191.03003,1191.03003,1165.54004,1171.65002
5452 2001-07-25,1171.65002,1190.52002,1171.28003,1190.5
5453 2001-07-26,1190.48999,1204.18005,1182.65002,1202.87
5454 2001-07-27,1202.93005,1209.26001,1195.98999,1205.81995
5455 2001-07-30,1205.81995,1209.05005,1200.41003,1204.52002
5456 2001-07-31,1204.52002,1222.73999,1204.52002,1211.22998
5457 2001-08-01,1211.22998,1223.04004,1211.22998,1215.93005
5458 2001-08-02,1215.93005,1226.27002,1215.31006,1220.75
5459 2001-08-03,1220.75,1220.75,1205.31006,1214.34998
5460 2001-08-06,1214.34998,1214.34998,1197.34998,1200.47998
5461 2001-08-07,1200.46997,1207.56006,1195.64001,1204.40002
5462 2001-08-08,1204.40002,1206.79004,1181.27002,1183.53003
5463 2001-08-09,1183.53003,1184.70996,1174.68005,1183.43005
5464 2001-08-10,1183.43005,1193.32996,1169.55005,1190.16003
5465 2001-08-13,1190.16003,1193.81995,1185.12,1191.29004
5466 2001-08-14,1191.29004,1198.79004,1184.26001,1186.72998
5467 2001-08-15,1186.72998,1191.20996,1177.60999,1178.02002
5468 2001-08-16,1178.02002,1181.80005,1166.07996,1181.66003
5469 2001-08-17,1181.66003,1181.66003,1156.06995,1161.96997
5470 2001-08-20,1161.96997,1171.41003,1160.93994,1171.41003
5471 2001-08-21,1171.41003,1179.84998,1156.56006,1157.26001
5472 2001-08-22,1157.26001,1168.56006,1153.33997,1165.31006
5473 2001-08-23,1165.31006,1169.85999,1160.95996,1162.08997
5474 2001-08-24,1162.08997,1185.15002,1162.08997,1184.93005
5475 2001-08-27,1184.93005,1186.84998,1178.06995,1179.20996
5476 2001-08-28,1179.20996,1179.66003,1161.17004,1161.51001
5477 2001-08-29,1161.51001,1166.96997,1147.38,1148.56006
5478 2001-08-30,1148.59998,1151.75,1124.87,1129.03003
5479 2001-08-31,1129.03003,1141.82996,1126.38,1133.57996
5480 2001-09-04,1133.57996,1155.40002,1129.06006,1132.93994
5481 2001-09-05,1132.93994,1135.52002,1114.85999,1131.73999
5482 2001-09-06,1131.73999,1131.73999,1105.82996,1106.40002
5483 2001-09-07,1106.40002,1106.40002,1082.12,1085.78003
5484 2001-09-10,1085.78003,1096.93994,1073.15002,1092.54004
5485 2001-09-17,1092.54004,1092.54004,1037.45996,1038.77002
5486 2001-09-18,1038.77002,1046.42004,1029.25,1032.73999
5487 2001-09-19,1032.73999,1038.91003,984.62,1016.09998
5488 2001-09-20,1016.09998,1016.09998,984.48999,984.53998
5489 2001-09-21,984.53998,984.53998,944.75,965.79999
5490 2001-09-24,965.79999,1008.44,965.79999,1003.45001
5491 2001-09-25,1003.45001,1017.14001,998.33002,1012.27002
5492 2001-09-26,1012.27002,1020.28998,1002.62,1007.03998
5493 2001-09-27,1007.03998,1018.91998,998.23999,1018.60999
5494 2001-09-28,1018.60999,1040.93994,1018.60999,1040.93994
5495 2001-10-01,1040.93994,1040.93994,1026.76001,1038.55005
5496 2001-10-02,1038.55005,1051.32996,1034.46997,1051.32996
5497 2001-10-03,1051.32996,1075.38,1041.47998,1072.28003
5498 2001-10-04,1072.28003,1084.12,1067.81995,1069.62
5499 2001-10-05,1069.62,1072.34998,1053.5,1071.38
5500 2001-10-08,1071.37,1071.37,1056.88,1062.43994
5501 2001-10-09,1062.43994,1063.37,1053.82996,1056.75
5502 2001-10-10,1056.75,1081.62,1052.69995,1080.98999
5503 2001-10-11,1080.98999,1099.16003,1080.98999,1097.43005
5504 2001-10-12,1097.43005,1097.43005,1072.15002,1091.65002
5505 2001-10-15,1091.65002,1091.65002,1078.18994,1089.97998
5506 2001-10-16,1089.97998,1101.66003,1087.13,1097.54004
5507 2001-10-17,1097.54004,1107.12,1076.56995,1077.08997
5508 2001-10-18,1077.08997,1077.93994,1064.54004,1068.60999
5509 2001-10-19,1068.60999,1075.52002,1057.23999,1073.47998
5510 2001-10-22,1073.47998,1090.56995,1070.31995,1089.90002
5511 2001-10-23,1089.90002,1098.98999,1081.53003,1084.78003
5512 2001-10-24,1084.78003,1090.26001,1079.97998,1085.19995
5513 2001-10-25,1085.19995,1100.08997,1065.64001,1100.08997
5514 2001-10-26,1100.08997,1110.60999,1094.23999,1104.60999
5515 2001-10-29,1104.60999,1104.60999,1078.30005,1078.30005
5516 2001-10-30,1078.30005,1078.30005,1053.60999,1059.79004
5517 2001-10-31,1059.79004,1074.79004,1057.55005,1059.78003
5518 2001-11-01,1059.78003,1085.60999,1054.31006,1084.09998
5519 2001-11-02,1084.09998,1089.63,1075.57996,1087.19995
5520 2001-11-05,1087.19995,1106.71997,1087.19995,1102.83997
5521 2001-11-06,1102.83997,1119.72998,1095.35999,1118.85999
5522 2001-11-07,1118.85999,1126.62,1112.97998,1115.80005
5523 2001-11-08,1115.80005,1135.75,1115.42004,1118.54004
5524 2001-11-09,1118.54004,1123.02002,1111.13,1120.31006
5525 2001-11-12,1120.31006,1121.70996,1098.31995,1118.32996
5526 2001-11-13,1118.32996,1139.14001,1118.32996,1139.08997
5527 2001-11-14,1139.08997,1148.28003,1132.87,1141.20996
5528 2001-11-15,1141.20996,1146.45996,1135.06006,1142.25
5529 2001-11-16,1142.23999,1143.52002,1129.92004,1138.65002
5530 2001-11-19,1138.65002,1151.06006,1138.65002,1151.06006
5531 2001-11-20,1151.06006,1152.44995,1142.17004,1142.66003
5532 2001-11-21,1142.66003,1142.66003,1129.78003,1137.03003
5533 2001-11-23,1137.03003,1151.05005,1135.90002,1150.33997
5534 2001-11-26,1150.33997,1157.88,1146.17004,1157.42004
5535 2001-11-27,1157.42004,1163.38,1140.81006,1149.5
5536 2001-11-28,1149.5,1149.5,1128.29004,1128.52002
5537 2001-11-29,1128.52002,1140.40002,1125.51001,1140.20996
5538 2001-11-30,1140.19995,1143.56995,1135.89001,1139.44995
5539 2001-12-03,1139.44995,1139.44995,1125.78003,1129.90002
5540 2001-12-04,1129.90002,1144.80005,1128.85999,1144.80005
5541 2001-12-05,1143.77002,1173.62,1143.77002,1170.34998
5542 2001-12-06,1170.34998,1173.34998,1164.43005,1167.09998
5543 2001-12-07,1167.09998,1167.09998,1152.66003,1158.30005
5544 2001-12-10,1158.31006,1158.31006,1139.66003,1139.93005
5545 2001-12-11,1139.93005,1150.89001,1134.31995,1136.76001
5546 2001-12-12,1136.76001,1141.57996,1126.01001,1137.06995
5547 2001-12-13,1137.06995,1137.06995,1117.84998,1119.38
5548 2001-12-14,1119.38,1128.28003,1104.5,1123.06995
5549 2001-12-17,1123.08997,1137.35999,1122.33997,1134.35999
5550 2001-12-18,1134.35999,1145.09998,1134.35999,1142.97998
5551 2001-12-19,1142.92004,1152.43994,1134.75,1149.56006
5552 2001-12-20,1149.56006,1151.42004,1139.93994,1139.93994
5553 2001-12-21,1139.93005,1147.82996,1139.93005,1144.89001
5554 2001-12-24,1144.89001,1147.82996,1144.62,1144.65002
5555 2001-12-26,1144.65002,1159.18005,1144.65002,1149.35999
5556 2001-12-27,1149.37,1157.13,1149.37,1157.13
5557 2001-12-28,1157.13,1164.64001,1157.13,1161.01001
5558 2001-12-31,1161.02002,1161.16003,1148.04004,1148.16003
5559 2002-01-02,1148.07996,1154.67004,1136.22998,1154.67004
5560 2002-01-03,1154.67004,1165.27002,1154.01001,1165.27002
5561 2002-01-04,1165.27002,1176.55005,1163.42004,1172.52002
5562 2002-01-07,1172.51001,1176.96997,1163.55005,1164.89001
5563 2002-01-08,1164.89001,1167.59998,1157.45996,1160.70996
5564 2002-01-09,1160.70996,1174.26001,1151.89001,1155.12
5565 2002-01-10,1155.14001,1159.93005,1150.84998,1156.55005
5566 2002-01-11,1156.55005,1159.41003,1145.44995,1145.59998
5567 2002-01-14,1145.59998,1145.59998,1138.15002,1138.41003
5568 2002-01-15,1138.41003,1148.81006,1136.88,1146.17004
5569 2002-01-16,1146.18994,1146.18994,1127.48999,1127.56995
5570 2002-01-17,1127.56995,1139.27002,1127.56995,1138.89001
5571 2002-01-18,1138.88,1138.88,1124.44995,1127.57996
5572 2002-01-22,1127.57996,1135.26001,1117.91003,1119.31006
5573 2002-01-23,1119.31006,1131.93994,1117.43005,1128.18005
5574 2002-01-24,1128.18005,1139.5,1128.18005,1132.18994
5575 2002-01-25,1132.15002,1138.31006,1127.81995,1133.28003
5576 2002-01-28,1133.28003,1138.63,1126.66003,1133.06995
5577 2002-01-29,1133.06006,1137.46997,1098.73999,1100.64001
5578 2002-01-30,1100.64001,1113.79004,1081.66003,1113.56995
5579 2002-01-31,1113.56995,1130.18005,1113.30005,1130.18005
5580 2002-02-01,1130.19995,1130.19995,1118.51001,1122.18994
5581 2002-02-04,1122.19995,1122.19995,1092.25,1094.43994
5582 2002-02-05,1094.43994,1100.95996,1082.57996,1090.02002
5583 2002-02-06,1090.02002,1093.57996,1077.78003,1083.54004
5584 2002-02-07,1083.51001,1094.03003,1078.43994,1080.18994
5585 2002-02-08,1080.17004,1096.30005,1079.91003,1096.21997
5586 2002-02-11,1096.21997,1112.01001,1094.68005,1111.93005
5587 2002-02-12,1111.93994,1112.68005,1102.97998,1107.5
5588 2002-02-13,1107.5,1120.56006,1107.5,1118.45996
5589 2002-02-14,1118.51001,1124.71997,1112.30005,1116.47998
5590 2002-02-15,1116.47998,1117.08997,1103.22998,1104.18005
5591 2002-02-19,1104.18005,1104.18005,1082.23999,1083.20996
5592 2002-02-20,1083.33997,1098.31995,1074.35999,1097.97998
5593 2002-02-21,1097.97998,1101.5,1080.23999,1080.94995
5594 2002-02-22,1080.94995,1093.93005,1074.39001,1089.83997
5595 2002-02-25,1089.83997,1112.70996,1089.83997,1109.43005
5596 2002-02-26,1109.43005,1115.05005,1101.71997,1109.40002
5597 2002-02-27,1109.38,1123.06006,1102.26001,1109.89001
5598 2002-02-28,1109.89001,1121.56995,1106.72998,1106.75
5599 2002-03-01,1106.72998,1131.79004,1106.72998,1131.78003
5600 2002-03-04,1131.78003,1153.81006,1130.93005,1153.78003
5601 2002-03-05,1153.83997,1157.73999,1144.78003,1146.14001
5602 2002-03-06,1146.14001,1165.29004,1145.10999,1162.76001
5603 2002-03-07,1162.77002,1167.93994,1150.68994,1157.54004
5604 2002-03-08,1157.54004,1172.76001,1157.54004,1164.31006
5605 2002-03-11,1164.31006,1173.03003,1159.57996,1168.26001
5606 2002-03-12,1168.26001,1168.26001,1154.33997,1165.57996
5607 2002-03-13,1165.57996,1165.57996,1151.01001,1154.08997
5608 2002-03-14,1154.08997,1157.82996,1151.07996,1153.04004
5609 2002-03-15,1153.04004,1166.47998,1153.04004,1166.16003
5610 2002-03-18,1166.16003,1172.72998,1159.14001,1165.55005
5611 2002-03-19,1165.55005,1173.93994,1165.55005,1170.29004
5612 2002-03-20,1170.29004,1170.29004,1151.60999,1151.84998
5613 2002-03-21,1151.84998,1155.09998,1139.47998,1153.57996
5614 2002-03-22,1153.58997,1156.48999,1144.59998,1148.68005
5615 2002-03-25,1148.69995,1151.04004,1131.87,1131.87
5616 2002-03-26,1131.87,1147,1131.60999,1138.48999
5617 2002-03-27,1138.48999,1146.94995,1135.32996,1144.57996
5618 2002-03-28,1144.57996,1154.44995,1144.57996,1147.39001
5619 2002-04-01,1147.39001,1147.83997,1132.87,1146.55005
5620 2002-04-02,1146.54004,1146.54004,1135.70996,1136.76001
5621 2002-04-03,1136.76001,1138.84998,1119.68005,1125.51001
5622 2002-04-04,1125.40002,1130.44995,1120.06006,1126.33997
5623 2002-04-05,1126.33997,1133.31006,1119.48999,1122.72998
5624 2002-04-08,1122.72998,1125.41003,1111.79004,1125.29004
5625 2002-04-09,1125.29004,1128.29004,1116.72998,1117.79004
5626 2002-04-10,1117.80005,1131.76001,1117.80005,1130.45996
5627 2002-04-11,1130.46997,1130.46997,1102.42004,1103.68005
5628 2002-04-12,1103.68994,1112.77002,1102.73999,1111.01001
5629 2002-04-15,1111.01001,1114.85999,1099.41003,1102.55005
5630 2002-04-16,1102.55005,1129.40002,1102.55005,1128.06995
5631 2002-04-17,1128.37,1133,1123.37,1126.08997
5632 2002-04-18,1126.06995,1130.48999,1109.29004,1124.46997
5633 2002-04-19,1124.46997,1128.81995,1122.58997,1125.16003
5634 2002-04-22,1125.17004,1125.17004,1105.62,1107.82996
5635 2002-04-23,1107.82996,1111.17004,1098.93994,1100.95996
5636 2002-04-24,1100.95996,1108.45996,1092.51001,1093.14001
5637 2002-04-25,1093.14001,1094.35999,1084.81006,1091.47998
5638 2002-04-26,1091.47998,1096.77002,1076.31006,1076.31995
5639 2002-04-29,1076.31995,1078.94995,1063.62,1065.44995
5640 2002-04-30,1065.44995,1082.62,1063.45996,1076.92004
5641 2002-05-01,1076.92004,1088.31995,1065.29004,1086.45996
5642 2002-05-02,1086.45996,1091.42004,1079.45996,1084.56006
5643 2002-05-03,1084.56006,1084.56006,1068.89001,1073.45996
5644 2002-05-06,1073.43005,1075.95996,1052.65002,1052.66003
5645 2002-05-07,1052.67004,1058.67004,1048.95996,1049.48999
5646 2002-05-08,1049.48999,1088.92004,1049.48999,1088.83997
5647 2002-05-09,1088.84998,1088.84998,1072.22998,1073.01001
5648 2002-05-10,1073.01001,1075.43005,1053.93005,1054.98999
5649 2002-05-13,1054.98999,1074.83997,1053.90002,1074.56006
5650 2002-05-14,1074.56006,1097.70996,1074.56006,1097.28003
5651 2002-05-15,1097.28003,1104.22998,1088.93994,1091.06995
5652 2002-05-16,1091.06995,1099.29004,1089.17004,1098.22998
5653 2002-05-17,1098.22998,1106.58997,1096.77002,1106.58997
5654 2002-05-20,1106.58997,1106.58997,1090.60999,1091.87
5655 2002-05-21,1091.88,1099.55005,1079.07996,1079.88
5656 2002-05-22,1079.88,1085.94995,1075.64001,1085.89001
5657 2002-05-23,1086.02002,1097.09998,1080.55005,1097.07996
5658 2002-05-24,1097.07996,1097.07996,1082.18994,1083.81995
5659 2002-05-28,1083.81995,1085.97998,1070.31006,1074.55005
5660 2002-05-29,1074.55005,1074.82996,1067.66003,1067.66003
5661 2002-05-30,1067.66003,1069.5,1054.26001,1064.66003
5662 2002-05-31,1064.66003,1079.93005,1064.66003,1067.13
5663 2002-06-03,1067.14001,1070.73999,1039.90002,1040.62
5664 2002-06-04,1040.68005,1046.06006,1030.52002,1040.68994
5665 2002-06-05,1040.68994,1050.10999,1038.83997,1049.93005
5666 2002-06-06,1049.90002,1049.90002,1026.91003,1029.15002
5667 2002-06-07,1029.15002,1033.02002,1012.48999,1027.53003
5668 2002-06-10,1027.53003,1038.18005,1025.44995,1030.73999
5669 2002-06-11,1030.73999,1039.04004,1012.94,1013.59998
5670 2002-06-12,1013.59998,1021.84998,1002.58002,1020.23999
5671 2002-06-13,1020.26001,1023.46997,1008.12,1009.56
5672 2002-06-14,1009.56,1009.56,981.63,1007.26001
5673 2002-06-17,1007.27002,1036.17004,1007.27002,1036.17004
5674 2002-06-18,1036.17004,1040.82996,1030.92004,1037.10999
5675 2002-06-19,1037.14001,1037.60999,1017.88,1019.98999
5676 2002-06-20,1019.98999,1023.33002,1004.59003,1006.28998
5677 2002-06-21,1006.28998,1006.28998,985.65002,989.14001
5678 2002-06-24,989.14001,1002.10999,970.84998,992.71997
5679 2002-06-25,992.71997,1005.88,974.21002,976.14001
5680 2002-06-26,976.14001,977.42999,952.91998,973.52002
5681 2002-06-27,973.53003,990.66998,963.73999,990.64001
5682 2002-06-28,990.64001,1001.78998,988.31,989.82001
5683 2002-07-01,989.82001,994.46002,967.42999,968.65002
5684 2002-07-02,968.65002,968.65002,945.53998,948.09003
5685 2002-07-03,948.09003,954.29999,934.87,953.98999
5686 2002-07-05,953.98999,989.07001,953.98999,989.03003
5687 2002-07-08,989.03003,993.56,972.90997,976.97998
5688 2002-07-09,976.97998,979.63,951.71002,952.83002
5689 2002-07-10,952.83002,956.34003,920.28998,920.46997
5690 2002-07-11,920.46997,929.15997,900.94,927.38
5691 2002-07-12,927.37,934.31,913.71002,921.40002
5692 2002-07-15,921.39001,921.39001,876.46002,917.85999
5693 2002-07-16,917.92999,918.65002,897.13,900.94
5694 2002-07-17,921.47998,926.52002,895.03003,906.03998
5695 2002-07-18,906.03998,907.79999,880.59998,881.57001
5696 2002-07-19,881.56,881.56,842.07001,847.75
5697 2002-07-22,847.76001,854.13,813.26001,819.83002
5698 2002-07-23,819.84998,827.69,796.13,798.10999
5699 2002-07-24,797.71002,844.32001,775.67999,843.42999
5700 2002-07-25,843.41998,853.83002,816.10999,838.67999
5701 2002-07-26,838.67999,852.84998,835.91998,852.84003
5702 2002-07-29,852.84003,898.96002,852.84003,898.96002
5703 2002-07-30,898.96002,909.81,884.70001,902.78003
5704 2002-07-31,902.78003,911.64001,889.88,911.62
5705 2002-08-01,911.62,911.62,882.47998,884.65997
5706 2002-08-02,884.65997,884.71997,853.95001,864.23999
5707 2002-08-05,864.23999,864.23999,833.44,834.59998
5708 2002-08-06,834.59998,874.44,834.59998,859.57001
5709 2002-08-07,859.57001,878.73999,854.15002,876.77002
5710 2002-08-08,876.77002,905.84003,875.16998,905.46002
5711 2002-08-09,905.46002,913.95001,890.77002,908.59998
5712 2002-08-12,908.64001,908.64001,892.38,903.78003
5713 2002-08-13,903.79999,911.71002,883.62,884.21002
5714 2002-08-14,884.21002,920.21002,876.20001,919.63
5715 2002-08-15,919.62,933.28998,918.16998,930.23999
5716 2002-08-16,930.25,935.38,916.21002,928.77002
5717 2002-08-19,928.77002,951.16998,927.21002,950.73999
5718 2002-08-20,950.70001,950.70001,931.85999,937.42999
5719 2002-08-21,937.42999,951.59003,931.32001,949.34003
5720 2002-08-22,949.35999,965,946.42999,962.70001
5721 2002-08-23,962.70001,962.70001,937.16998,940.85999
5722 2002-08-26,940.85999,950.79999,930.41998,947.95001
5723 2002-08-27,947.95001,955.82001,930.35999,934.83002
5724 2002-08-28,934.82001,934.82001,913.21002,917.87
5725 2002-08-29,917.87,924.59003,903.33002,917.79999
5726 2002-08-30,917.79999,928.15002,910.16998,916.07001
5727 2002-09-03,916.07001,916.07001,877.51001,878.02002
5728 2002-09-04,878.02002,896.09998,875.72998,893.34003
5729 2002-09-05,893.40002,893.40002,870.5,879.15997
5730 2002-09-06,879.15002,899.07001,879.15002,893.91998
5731 2002-09-09,893.91998,907.34003,882.91998,902.96002
5732 2002-09-10,902.96002,909.89001,900.5,909.58002
5733 2002-09-11,910.63,924.02002,908.46997,909.45001
5734 2002-09-12,909.45001,909.45001,884.84003,886.92999
5735 2002-09-13,886.90997,892.75,877.04999,889.79999
5736 2002-09-16,889.81,891.84003,878.90997,891.09998
5737 2002-09-17,891.09998,902.67999,872.38,873.52002
5738 2002-09-18,873.52002,878.45001,857.39001,869.47998
5739 2002-09-19,869.46002,869.46002,843.09003,843.32001
5740 2002-09-20,843.32001,849.32001,839.09003,845.39001
5741 2002-09-23,845.39001,845.39001,825.76001,833.70001
5742 2002-09-24,833.70001,833.70001,817.38,819.27002
5743 2002-09-25,819.27002,844.21997,818.46002,839.63
5744 2002-09-26,839.65997,856.59998,839.65997,854.94
5745 2002-09-27,854.95001,854.95001,826.84003,827.35999
5746 2002-09-30,827.37,827.37,800.20001,815.26001
5747 2002-10-01,815.28003,847.92999,812.82001,847.90997
5748 2002-10-02,843.77002,851.92999,826.5,827.91998
5749 2002-10-03,827.90997,840.02002,817.25,819
5750 2002-10-04,818.95001,825.90002,794.09998,800.62
5751 2002-10-07,800.58002,808.21002,782.96002,785.32001
5752 2002-10-08,785.28003,808.85999,779.5,798.53998
5753 2002-10-09,798.54999,798.54999,775.79999,776.76001
5754 2002-10-10,776.76001,806.51001,768.63,803.94
5755 2002-10-11,803.91998,843.27002,803.91998,835.32001
5756 2002-10-14,835.32001,844.39001,828.37,841.44
5757 2002-10-15,841.44,881.26001,841.44,881.26001
5758 2002-10-16,881.27002,881.27002,856.28003,860.02002
5759 2002-10-17,860.02002,885.34998,860.02002,879.19
5760 2002-10-18,879.20001,886.67999,866.58002,884.38
5761 2002-10-21,884.39001,900.69,873.06,899.71997
5762 2002-10-22,899.71997,899.71997,882.40002,890.15997
5763 2002-10-23,890.15997,896.14001,873.82001,896.14001
5764 2002-10-24,896.14001,902.94,879,882.5
5765 2002-10-25,882.5,897.71002,877.03003,897.65002
5766 2002-10-28,897.65002,907.44,886.15002,890.21002
5767 2002-10-29,890.22998,890.64001,867.90997,882.15002
5768 2002-10-30,882.15002,895.28003,879.19,890.69
5769 2002-10-31,890.71002,898.83002,879.75,885.76001
5770 2002-11-01,885.76001,903.41998,877.71002,900.96002
5771 2002-11-04,900.96002,924.58002,900.96002,908.34003
5772 2002-11-05,908.34998,915.83002,904.90997,915.40002
5773 2002-11-06,915.39001,925.65997,905,923.76001
5774 2002-11-07,923.76001,923.76001,898.67999,902.69
5775 2002-11-08,902.65002,910.10999,891.62,894.72998
5776 2002-11-11,894.73999,894.73999,874.63,876.17999
5777 2002-11-12,876.19,894.29999,876.19,882.95001
5778 2002-11-13,882.95001,892.51001,872.04999,882.53003
5779 2002-11-14,882.53003,904.27002,882.53003,904.27002
5780 2002-11-15,904.27002,910.21002,895.34998,909.73999
5781 2002-11-18,909.83002,915.90997,899.47998,900.35999
5782 2002-11-19,900.35999,905.45001,893.09003,896.75
5783 2002-11-20,896.73999,915.01001,894.92999,914.15002
5784 2002-11-21,914.15002,935.13,914.15002,933.78998
5785 2002-11-22,933.76001,937.28003,928.40997,930.54999
5786 2002-11-25,930.54999,937.15002,923.31,932.89001
5787 2002-11-26,932.87,932.87,912.09998,913.28998
5788 2002-11-27,913.31,940.40997,913.31,938.97998
5789 2002-11-29,938.87,941.82001,935.58002,936.31
5790 2002-12-02,936.31,954.28003,927.71997,934.53003
5791 2002-12-03,934.53003,934.53003,918.72998,920.75
5792 2002-12-04,920.75,925.25,909.51001,917.53003
5793 2002-12-05,917.58002,921.48999,905.90002,906.54999
5794 2002-12-06,906.54999,915.47998,895.96002,912.22998
5795 2002-12-09,912.22998,912.22998,891.96997,892
5796 2002-12-10,892,904.95001,892,904.40997
5797 2002-12-11,904.45001,909.94,896.47998,904.94
5798 2002-12-12,904.96002,908.37,897,901.53003
5799 2002-12-13,901.58002,901.58002,888.47998,889.5
5800 2002-12-16,889.47998,910.40997,889.47998,910.40997
5801 2002-12-17,910.40002,911.21997,901.73999,902.96002
5802 2002-12-18,902.98999,902.98999,887.82001,891.12
5803 2002-12-19,890.02002,899.19,880.32001,884.27002
5804 2002-12-20,884.25,897.78998,884.25,895.84998
5805 2002-12-23,895.73999,902.42999,892.26001,897.38
5806 2002-12-24,897.38,897.38,892.28998,892.46997
5807 2002-12-26,892.46997,903.89001,887.47998,889.65997
5808 2002-12-27,889.65997,890.46002,873.62,875.41998
5809 2002-12-30,875.40002,882.09998,870.22998,879.39001
5810 2002-12-31,879.39001,881.92999,869.45001,879.82001
5811 2003-01-02,879.82001,909.03003,879.82001,909.03003
5812 2003-01-03,909.03003,911.25,903.07001,908.59998
5813 2003-01-06,908.59003,931.77002,908.59003,929.03003
5814 2003-01-07,929.01001,930.81,919.92999,922.92999
5815 2003-01-08,922.92999,922.92999,908.32001,909.94
5816 2003-01-09,909.92999,928.31,909.92999,927.58002
5817 2003-01-10,927.58002,932.89001,917.65997,927.57001
5818 2003-01-13,927.57001,935.04999,922.04999,926.27002
5819 2003-01-14,926.26001,931.65997,921.71997,931.65997
5820 2003-01-15,931.65997,932.59003,916.70001,918.21997
5821 2003-01-16,918.21997,926.03003,911.97998,914.63
5822 2003-01-17,914.59998,914.59998,899.02002,901.78003
5823 2003-01-21,901.78003,906,887.62,887.62
5824 2003-01-22,887.62,889.73999,877.64001,878.35999
5825 2003-01-23,878.35999,890.25,876.89001,887.34003
5826 2003-01-24,887.34003,887.34003,859.71002,861.40002
5827 2003-01-27,861.40002,863.95001,844.25,847.47998
5828 2003-01-28,847.47998,860.76001,847.47998,858.53998
5829 2003-01-29,858.53998,868.71997,845.85999,864.37
5830 2003-01-30,864.35999,865.47998,843.73999,844.58002
5831 2003-01-31,844.60999,858.33002,840.34003,855.70001
5832 2003-02-03,855.70001,864.64001,855.70001,860.31
5833 2003-02-04,860.32001,860.32001,840.19,848.17999
5834 2003-02-05,848.20001,861.63,842.10999,843.59003
5835 2003-02-06,843.59003,844.22998,833.25,838.15002
5836 2003-02-07,838.15002,845.72998,826.70001,829.69
5837 2003-02-10,829.69,837.15997,823.53003,835.88
5838 2003-02-11,835.96997,843.02002,825.09003,829.21002
5839 2003-02-12,829.20001,832.12,818.48999,818.67999
5840 2003-02-13,818.67999,821.25,806.28998,817.37
5841 2003-02-14,817.37,834.89001,815.03003,834.89001
5842 2003-02-18,834.89001,852.87,834.89001,851.16998
5843 2003-02-19,851.16998,851.16998,838.78998,845.13
5844 2003-02-20,845.13,849.37,836.56,837.09998
5845 2003-02-21,837.09998,852.28003,831.47998,848.16998
5846 2003-02-24,848.16998,848.16998,832.15997,832.58002
5847 2003-02-25,832.58002,839.54999,818.53998,838.57001
5848 2003-02-26,838.57001,840.09998,826.67999,827.54999
5849 2003-02-27,827.54999,842.19,827.54999,837.28003
5850 2003-02-28,837.28003,847,837.28003,841.15002
5851 2003-03-03,841.15002,852.34003,832.73999,834.81
5852 2003-03-04,834.81,835.42999,821.96002,821.98999
5853 2003-03-05,821.98999,829.87,819,829.84998
5854 2003-03-06,829.84998,829.84998,819.84998,822.09998
5855 2003-03-07,822.09998,829.54999,811.22998,828.89001
5856 2003-03-10,828.89001,828.89001,806.57001,807.47998
5857 2003-03-11,807.47998,814.25,800.29999,800.72998
5858 2003-03-12,800.72998,804.19,788.90002,804.19
5859 2003-03-13,804.19,832.02002,804.19,831.90002
5860 2003-03-14,831.89001,841.39001,828.26001,833.27002
5861 2003-03-17,833.27002,862.78998,827.16998,862.78998
5862 2003-03-18,862.78998,866.94,857.35999,866.45001
5863 2003-03-19,866.45001,874.98999,861.21002,874.02002
5864 2003-03-20,874.02002,879.59998,859.01001,875.66998
5865 2003-03-21,875.84003,895.90002,875.84003,895.78998
5866 2003-03-24,895.78998,895.78998,862.02002,864.22998
5867 2003-03-25,864.22998,879.87,862.59003,874.73999
5868 2003-03-26,874.73999,875.79999,866.46997,869.95001
5869 2003-03-27,869.95001,874.15002,858.09003,868.52002
5870 2003-03-28,868.52002,869.88,860.83002,863.5
5871 2003-03-31,863.5,863.5,843.67999,848.17999
5872 2003-04-01,848.17999,861.28003,847.84998,858.47998
5873 2003-04-02,858.47998,884.57001,858.47998,880.90002
5874 2003-04-03,880.90002,885.89001,876.12,876.45001
5875 2003-04-04,876.45001,882.72998,874.22998,878.84998
5876 2003-04-07,878.84998,904.89001,878.84998,879.92999
5877 2003-04-08,879.92999,883.10999,874.67999,878.28998
5878 2003-04-09,878.28998,887.34998,865.71997,865.98999
5879 2003-04-10,865.98999,871.78003,862.76001,871.58002
5880 2003-04-11,871.58002,883.34003,865.91998,868.29999
5881 2003-04-14,868.29999,885.26001,868.29999,885.22998
5882 2003-04-15,885.22998,891.27002,881.84998,890.81
5883 2003-04-16,890.81,896.77002,877.92999,879.90997
5884 2003-04-17,879.90997,893.83002,879.20001,893.58002
5885 2003-04-21,893.58002,898.01001,888.16998,892.01001
5886 2003-04-22,892.01001,911.73999,886.70001,911.37
5887 2003-04-23,911.37,919.73999,909.89001,919.02002
5888 2003-04-24,919.02002,919.02002,906.69,911.42999
5889 2003-04-25,911.42999,911.42999,897.52002,898.81
5890 2003-04-28,898.81,918.15002,898.81,914.84003
5891 2003-04-29,914.84003,924.23999,911.09998,917.84003
5892 2003-04-30,917.84003,922.01001,911.70001,916.91998
5893 2003-05-01,916.91998,919.67999,902.83002,916.29999
5894 2003-05-02,916.29999,930.56,912.34998,930.08002
5895 2003-05-05,930.08002,933.88,924.54999,926.54999
5896 2003-05-06,926.54999,939.60999,926.38,934.39001
5897 2003-05-07,934.39001,937.21997,926.40997,929.62
5898 2003-05-08,929.62,929.62,919.71997,920.27002
5899 2003-05-09,920.27002,933.77002,920.27002,933.40997
5900 2003-05-12,933.40997,946.84003,929.29999,945.10999
5901 2003-05-13,945.10999,947.51001,938.90997,942.29999
5902 2003-05-14,942.29999,947.28998,935.23999,939.28003
5903 2003-05-15,939.28003,948.22998,938.78998,946.66998
5904 2003-05-16,946.66998,948.65002,938.59998,944.29999
5905 2003-05-19,944.29999,944.29999,920.22998,920.77002
5906 2003-05-20,920.77002,925.34003,912.04999,919.72998
5907 2003-05-21,919.72998,923.84998,914.90997,923.41998
5908 2003-05-22,923.41998,935.29999,922.53998,931.87
5909 2003-05-23,931.87,935.20001,927.41998,933.21997
5910 2003-05-27,933.21997,952.76001,927.33002,951.47998
5911 2003-05-28,951.47998,959.39001,950.12,953.21997
5912 2003-05-29,953.21997,962.08002,946.22998,949.64001
5913 2003-05-30,949.64001,965.38,949.64001,963.59003
5914 2003-06-02,963.59003,979.10999,963.59003,967
5915 2003-06-03,967,973.02002,964.46997,971.56
5916 2003-06-04,971.56,987.84998,970.71997,986.23999
5917 2003-06-05,986.23999,990.14001,978.13,990.14001
5918 2003-06-06,990.14001,1007.69,986.01001,987.76001
5919 2003-06-09,987.76001,987.76001,972.59003,975.92999
5920 2003-06-10,975.92999,984.84003,975.92999,984.84003
5921 2003-06-11,984.84003,997.47998,981.60999,997.47998
5922 2003-06-12,997.47998,1002.73999,991.27002,998.51001
5923 2003-06-13,998.51001,1000.91998,984.27002,988.60999
5924 2003-06-16,988.60999,1010.85999,988.60999,1010.73999
5925 2003-06-17,1010.73999,1015.33002,1007.03998,1011.65997
5926 2003-06-18,1011.65997,1015.12,1004.60999,1010.09003
5927 2003-06-19,1010.09003,1011.21997,993.08002,994.70001
5928 2003-06-20,994.70001,1002.09003,993.35999,995.69
5929 2003-06-23,995.69,995.69,977.40002,981.64001
5930 2003-06-24,981.64001,987.84003,979.08002,983.45001
5931 2003-06-25,983.45001,991.64001,974.85999,975.32001
5932 2003-06-26,975.32001,986.53003,973.79999,985.82001
5933 2003-06-27,985.82001,988.88,974.28998,976.21997
5934 2003-06-30,976.21997,983.60999,973.59998,974.5
5935 2003-07-01,974.5,983.26001,962.09998,982.32001
5936 2003-07-02,982.32001,993.78003,982.32001,993.75
5937 2003-07-03,993.75,995,983.34003,985.70001
5938 2003-07-07,985.70001,1005.56,985.70001,1004.41998
5939 2003-07-08,1004.41998,1008.91998,998.72998,1007.84003
5940 2003-07-09,1007.84003,1010.42999,998.16998,1002.21002
5941 2003-07-10,1002.21002,1002.21002,983.63,988.70001
5942 2003-07-11,988.70001,1000.85999,988.70001,998.14001
5943 2003-07-14,998.14001,1015.40997,998.14001,1003.85999
5944 2003-07-15,1003.85999,1009.60999,996.66998,1000.41998
5945 2003-07-16,1000.41998,1003.46997,989.29999,994.09003
5946 2003-07-17,994,994,978.59998,981.72998
5947 2003-07-18,981.72998,994.25,981.71002,993.32001
5948 2003-07-21,993.32001,993.32001,975.63,978.79999
5949 2003-07-22,978.79999,990.28998,976.08002,988.10999
5950 2003-07-23,988.10999,989.85999,979.78998,988.60999
5951 2003-07-24,988.60999,998.89001,981.07001,981.59998
5952 2003-07-25,981.59998,998.71002,977.48999,998.67999
5953 2003-07-28,998.67999,1000.67999,993.59003,996.52002
5954 2003-07-29,996.52002,998.64001,984.15002,989.28003
5955 2003-07-30,989.28003,992.62,985.96002,987.48999
5956 2003-07-31,987.48999,1004.59003,987.48999,990.31
5957 2003-08-01,990.31,990.31,978.85999,980.15002
5958 2003-08-04,980.15002,985.75,966.78998,982.82001
5959 2003-08-05,982.82001,982.82001,964.96997,965.46002
5960 2003-08-06,965.46002,975.73999,960.84003,967.08002
5961 2003-08-07,967.08002,974.89001,963.82001,974.12
5962 2003-08-08,974.12,980.57001,973.83002,977.59003
5963 2003-08-11,977.59003,985.46002,974.21002,980.59003
5964 2003-08-12,980.59003,990.40997,979.90002,990.34998
5965 2003-08-13,990.34998,992.5,980.84998,984.03003
5966 2003-08-14,984.03003,991.90997,980.35999,990.51001
5967 2003-08-15,990.51001,992.39001,987.09998,990.66998
5968 2003-08-18,990.66998,1000.34998,990.66998,999.73999
5969 2003-08-19,999.73999,1003.29999,995.29999,1002.34998
5970 2003-08-20,1002.34998,1003.53998,996.62,1000.29999
5971 2003-08-21,1000.29999,1009.53003,999.33002,1003.27002
5972 2003-08-22,1003.27002,1011.01001,992.62,993.06
5973 2003-08-25,993.06,993.71002,987.90997,993.71002
5974 2003-08-26,993.71002,997.92999,983.57001,996.72998
5975 2003-08-27,996.72998,998.04999,993.33002,996.78998
5976 2003-08-28,996.78998,1004.12,991.41998,1002.84003
5977 2003-08-29,1002.84003,1008.84998,999.52002,1008.01001
5978 2003-09-02,1008.01001,1022.59003,1005.72998,1021.98999
5979 2003-09-03,1021.98999,1029.33997,1021.98999,1026.27002
5980 2003-09-04,1026.27002,1029.17004,1022.19,1027.96997
5981 2003-09-05,1027.96997,1029.20996,1018.19,1021.39001
5982 2003-09-08,1021.39001,1032.41003,1021.39001,1031.64001
5983 2003-09-09,1031.64001,1031.64001,1021.14001,1023.16998
5984 2003-09-10,1023.16998,1023.16998,1009.73999,1010.91998
5985 2003-09-11,1010.91998,1020.88,1010.91998,1016.41998
5986 2003-09-12,1016.41998,1019.65002,1007.71002,1018.63
5987 2003-09-15,1018.63,1019.78998,1013.59003,1014.81
5988 2003-09-16,1014.81,1029.66003,1014.81,1029.31995
5989 2003-09-17,1029.31995,1031.33997,1024.53003,1025.96997
5990 2003-09-18,1025.96997,1040.16003,1025.75,1039.57996
5991 2003-09-19,1039.57996,1040.29004,1031.89001,1036.30005
5992 2003-09-22,1036.30005,1036.30005,1018.29999,1022.82001
5993 2003-09-23,1022.82001,1030.12,1021.53998,1029.03003
5994 2003-09-24,1029.03003,1029.82996,1008.92999,1009.38
5995 2003-09-25,1009.38,1015.96997,1003.26001,1003.27002
5996 2003-09-26,1003.27002,1003.45001,996.08002,996.84998
5997 2003-09-29,996.84998,1006.89001,995.31,1006.58002
5998 2003-09-30,1006.58002,1006.58002,990.35999,995.96997
5999 2003-10-01,995.96997,1018.21997,995.96997,1018.21997
6000 2003-10-02,1018.21997,1021.87,1013.38,1020.23999
6001 2003-10-03,1020.23999,1039.31006,1020.23999,1029.84998
6002 2003-10-06,1029.84998,1036.47998,1029.15002,1034.34998
6003 2003-10-07,1034.34998,1039.25,1026.27002,1039.25
6004 2003-10-08,1039.25,1040.06006,1030.95996,1033.78003
6005 2003-10-09,1033.78003,1048.28003,1033.78003,1038.72998
6006 2003-10-10,1038.72998,1040.83997,1035.73999,1038.06006
6007 2003-10-13,1038.06006,1048.90002,1038.06006,1045.34998
6008 2003-10-14,1045.34998,1049.48999,1040.83997,1049.47998
6009 2003-10-15,1049.47998,1053.79004,1043.15002,1046.76001
6010 2003-10-16,1046.76001,1052.93994,1044.04004,1050.06995
6011 2003-10-17,1050.06995,1051.89001,1036.56995,1039.31995
6012 2003-10-20,1039.31995,1044.68994,1036.13,1044.68005
6013 2003-10-21,1044.68005,1048.56995,1042.58997,1046.03003
6014 2003-10-22,1046.03003,1046.03003,1028.39001,1030.35999
6015 2003-10-23,1030.35999,1035.43994,1025.89001,1033.77002
6016 2003-10-24,1033.77002,1033.77002,1018.32001,1028.91003
6017 2003-10-27,1028.91003,1037.75,1028.91003,1031.13
6018 2003-10-28,1031.13,1046.79004,1031.13,1046.79004
6019 2003-10-29,1046.79004,1049.82996,1043.34998,1048.10999
6020 2003-10-30,1048.10999,1052.81006,1043.81995,1046.93994
6021 2003-10-31,1046.93994,1053.08997,1046.93994,1050.70996
6022 2003-11-03,1050.70996,1061.43994,1050.70996,1059.02002
6023 2003-11-04,1059.02002,1059.02002,1051.69995,1053.25
6024 2003-11-05,1053.25,1054.54004,1044.88,1051.81006
6025 2003-11-06,1051.81006,1058.93994,1046.93005,1058.05005
6026 2003-11-07,1058.05005,1062.39001,1052.17004,1053.20996
6027 2003-11-10,1053.20996,1053.65002,1045.57996,1047.10999
6028 2003-11-11,1047.10999,1048.22998,1043.45996,1046.56995
6029 2003-11-12,1046.56995,1059.09998,1046.56995,1058.53003
6030 2003-11-13,1058.56006,1059.62,1052.95996,1058.41003
6031 2003-11-14,1058.41003,1063.65002,1048.10999,1050.34998
6032 2003-11-17,1050.34998,1050.34998,1035.28003,1043.63
6033 2003-11-18,1043.63,1048.77002,1034,1034.15002
6034 2003-11-19,1034.15002,1043.94995,1034.15002,1042.43994
6035 2003-11-20,1042.43994,1046.47998,1033.42004,1033.65002
6036 2003-11-21,1033.65002,1037.56995,1031.19995,1035.28003
6037 2003-11-24,1035.28003,1052.07996,1035.28003,1052.07996
6038 2003-11-25,1052.07996,1058.05005,1049.31006,1053.89001
6039 2003-11-26,1053.89001,1058.44995,1048.28003,1058.44995
6040 2003-11-28,1058.44995,1060.63,1056.77002,1058.19995
6041 2003-12-01,1058.19995,1070.46997,1058.19995,1070.12
6042 2003-12-02,1070.12,1071.21997,1065.21997,1066.62
6043 2003-12-03,1066.62,1074.30005,1064.63,1064.72998
6044 2003-12-04,1064.72998,1070.37,1063.15002,1069.71997
6045 2003-12-05,1069.71997,1069.71997,1060.08997,1061.5
6046 2003-12-08,1061.5,1069.58997,1060.93005,1069.30005
6047 2003-12-09,1069.30005,1071.93994,1059.16003,1060.18005
6048 2003-12-10,1060.18005,1063.02002,1053.41003,1059.05005
6049 2003-12-11,1059.05005,1073.63,1059.05005,1071.20996
6050 2003-12-12,1071.20996,1074.76001,1067.64001,1074.14001
6051 2003-12-15,1074.14001,1082.79004,1068,1068.04004
6052 2003-12-16,1068.04004,1075.93994,1068.04004,1075.13
6053 2003-12-17,1075.13,1076.54004,1071.14001,1076.47998
6054 2003-12-18,1076.47998,1089.5,1076.47998,1089.18005
6055 2003-12-19,1089.18005,1091.06006,1084.18994,1088.66003
6056 2003-12-22,1088.66003,1092.93994,1086.14001,1092.93994
6057 2003-12-23,1092.93994,1096.94995,1091.72998,1096.02002
6058 2003-12-24,1096.02002,1096.40002,1092.72998,1094.04004
6059 2003-12-26,1094.04004,1098.46997,1094.04004,1095.89001
6060 2003-12-29,1095.89001,1109.47998,1095.89001,1109.47998
6061 2003-12-30,1109.47998,1109.75,1106.41003,1109.64001
6062 2003-12-31,1109.64001,1112.56006,1106.20996,1111.92004
6063 2004-01-02,1111.92004,1118.84998,1105.07996,1108.47998
6064 2004-01-05,1108.47998,1122.21997,1108.47998,1122.21997
6065 2004-01-06,1122.21997,1124.45996,1118.43994,1123.67004
6066 2004-01-07,1123.67004,1126.32996,1116.44995,1126.32996
6067 2004-01-08,1126.32996,1131.92004,1124.91003,1131.92004
6068 2004-01-09,1131.92004,1131.92004,1120.90002,1121.85999
6069 2004-01-12,1121.85999,1127.84998,1120.90002,1127.22998
6070 2004-01-13,1127.22998,1129.06995,1115.18994,1121.21997
6071 2004-01-14,1121.21997,1130.75,1121.21997,1130.52002
6072 2004-01-15,1130.52002,1137.10999,1124.54004,1132.05005
6073 2004-01-16,1132.05005,1139.82996,1132.05005,1139.82996
6074 2004-01-20,1139.82996,1142.93005,1135.40002,1138.77002
6075 2004-01-21,1138.77002,1149.20996,1134.62,1147.62
6076 2004-01-22,1147.62,1150.51001,1143.01001,1143.93994
6077 2004-01-23,1143.93994,1150.31006,1136.84998,1141.55005
6078 2004-01-26,1141.55005,1155.38,1141,1155.37
6079 2004-01-27,1155.37,1155.37,1144.05005,1144.05005
6080 2004-01-28,1144.05005,1149.14001,1126.5,1128.47998
6081 2004-01-29,1128.47998,1134.39001,1122.38,1134.10999
6082 2004-01-30,1134.10999,1134.17004,1127.72998,1131.13
6083 2004-02-02,1131.13,1142.44995,1127.87,1135.26001
6084 2004-02-03,1135.26001,1137.43994,1131.32996,1136.03003
6085 2004-02-04,1136.03003,1136.03003,1124.73999,1126.52002
6086 2004-02-05,1126.52002,1131.17004,1124.43994,1128.58997
6087 2004-02-06,1128.58997,1142.79004,1128.39001,1142.76001
6088 2004-02-09,1142.76001,1144.45996,1139.20996,1139.81006
6089 2004-02-10,1139.81006,1147.02002,1138.69995,1145.54004
6090 2004-02-11,1145.54004,1158.89001,1142.32996,1157.76001
6091 2004-02-12,1157.76001,1157.76001,1151.43994,1152.10999
6092 2004-02-13,1152.10999,1156.88,1143.23999,1145.81006
6093 2004-02-17,1145.81006,1158.97998,1145.81006,1156.98999
6094 2004-02-18,1156.98999,1157.40002,1149.54004,1151.81995
6095 2004-02-19,1151.81995,1158.56995,1146.84998,1147.06006
6096 2004-02-20,1147.06006,1149.81006,1139,1144.10999
6097 2004-02-23,1144.10999,1146.68994,1136.97998,1140.98999
6098 2004-02-24,1140.98999,1144.54004,1134.43005,1139.08997
6099 2004-02-25,1139.08997,1145.23999,1138.95996,1143.67004
6100 2004-02-26,1143.67004,1147.22998,1138.62,1144.91003
6101 2004-02-27,1145.80005,1151.68005,1141.80005,1144.93994
6102 2004-03-01,1144.93994,1157.44995,1144.93994,1155.96997
6103 2004-03-02,1155.96997,1156.54004,1147.31006,1149.09998
6104 2004-03-03,1149.09998,1152.43994,1143.78003,1151.03003
6105 2004-03-04,1151.03003,1154.96997,1149.81006,1154.87
6106 2004-03-05,1154.87,1163.22998,1148.77002,1156.85999
6107 2004-03-08,1156.85999,1159.93994,1146.96997,1147.19995
6108 2004-03-09,1147.19995,1147.31995,1136.83997,1140.57996
6109 2004-03-10,1140.57996,1141.44995,1122.53003,1123.89001
6110 2004-03-11,1123.89001,1125.95996,1105.87,1106.78003
6111 2004-03-12,1106.78003,1120.63,1106.78003,1120.56995
6112 2004-03-15,1120.56995,1120.56995,1103.35999,1104.48999
6113 2004-03-16,1104.48999,1113.76001,1102.60999,1110.69995
6114 2004-03-17,1110.69995,1125.76001,1110.69995,1123.75
6115 2004-03-18,1123.75,1125.5,1113.25,1122.31995
6116 2004-03-19,1122.31995,1122.71997,1109.68994,1109.78003
6117 2004-03-22,1109.78003,1109.78003,1089.54004,1095.40002
6118 2004-03-23,1095.40002,1101.52002,1091.56995,1093.94995
6119 2004-03-24,1093.94995,1098.31995,1087.16003,1091.32996
6120 2004-03-25,1091.32996,1110.38,1091.32996,1109.18994
6121 2004-03-26,1109.18994,1115.27002,1106.13,1108.06006
6122 2004-03-29,1108.06006,1124.37,1108.06006,1122.46997
6123 2004-03-30,1122.46997,1127.59998,1119.66003,1127
6124 2004-03-31,1127,1130.82996,1121.45996,1126.20996
6125 2004-04-01,1126.20996,1135.67004,1126.19995,1132.17004
6126 2004-04-02,1132.17004,1144.81006,1132.17004,1141.81006
6127 2004-04-05,1141.81006,1150.56995,1141.64001,1150.56995
6128 2004-04-06,1150.56995,1150.56995,1143.30005,1148.16003
6129 2004-04-07,1148.16003,1148.16003,1138.41003,1140.53003
6130 2004-04-08,1140.53003,1148.96997,1134.52002,1139.31995
6131 2004-04-12,1139.31995,1147.29004,1139.31995,1145.19995
6132 2004-04-13,1145.19995,1147.78003,1127.69995,1129.43994
6133 2004-04-14,1129.43994,1132.52002,1122.15002,1128.17004
6134 2004-04-15,1128.17004,1134.07996,1120.75,1128.83997
6135 2004-04-16,1128.83997,1136.80005,1126.90002,1134.60999
6136 2004-04-19,1134.56006,1136.18005,1129.83997,1135.81995
6137 2004-04-20,1135.81995,1139.26001,1118.08997,1118.15002
6138 2004-04-21,1118.15002,1125.71997,1116.03003,1124.08997
6139 2004-04-22,1124.08997,1142.77002,1121.94995,1139.93005
6140 2004-04-23,1139.93005,1141.92004,1134.81006,1140.59998
6141 2004-04-26,1140.59998,1145.07996,1132.91003,1135.53003
6142 2004-04-27,1135.53003,1146.56006,1135.53003,1138.10999
6143 2004-04-28,1138.10999,1138.10999,1121.69995,1122.41003
6144 2004-04-29,1122.41003,1128.80005,1108.04004,1113.89001
6145 2004-04-30,1113.89001,1119.26001,1107.22998,1107.30005
6146 2004-05-03,1107.30005,1118.71997,1107.30005,1117.48999
6147 2004-05-04,1117.48999,1127.73999,1112.89001,1119.55005
6148 2004-05-05,1119.55005,1125.06995,1117.90002,1121.53003
6149 2004-05-06,1121.53003,1121.53003,1106.30005,1113.98999
6150 2004-05-07,1113.98999,1117.30005,1098.63,1098.69995
6151 2004-05-10,1098.69995,1098.69995,1079.63,1087.12
6152 2004-05-11,1087.12,1095.68994,1087.12,1095.44995
6153 2004-05-12,1095.44995,1097.55005,1076.31995,1097.28003
6154 2004-05-13,1097.28003,1102.77002,1091.76001,1096.43994
6155 2004-05-14,1096.43994,1102.09998,1088.23999,1095.69995
6156 2004-05-17,1095.69995,1095.69995,1079.35999,1084.09998
6157 2004-05-18,1084.09998,1094.09998,1084.09998,1091.48999
6158 2004-05-19,1091.48999,1105.93005,1088.48999,1088.68005
6159 2004-05-20,1088.68005,1092.62,1085.43005,1089.18994
6160 2004-05-21,1089.18994,1099.64001,1089.18994,1093.56006
6161 2004-05-24,1093.56006,1101.28003,1091.77002,1095.41003
6162 2004-05-25,1095.41003,1113.80005,1090.73999,1113.05005
6163 2004-05-26,1113.05005,1116.70996,1109.91003,1114.93994
6164 2004-05-27,1114.93994,1123.94995,1114.85999,1121.28003
6165 2004-05-28,1121.28003,1122.68994,1118.09998,1120.68005
6166 2004-06-01,1120.68005,1122.69995,1113.31995,1121.19995
6167 2004-06-02,1121.19995,1128.09998,1118.64001,1124.98999
6168 2004-06-03,1124.98999,1125.31006,1116.56995,1116.64001
6169 2004-06-04,1116.64001,1129.17004,1116.64001,1122.5
6170 2004-06-07,1122.5,1140.54004,1122.5,1140.42004
6171 2004-06-08,1140.42004,1142.18005,1135.44995,1142.18005
6172 2004-06-09,1142.18005,1142.18005,1131.17004,1131.32996
6173 2004-06-10,1131.32996,1136.46997,1131.32996,1136.46997
6174 2004-06-14,1136.46997,1136.46997,1122.16003,1125.29004
6175 2004-06-15,1125.29004,1137.35999,1125.29004,1132.01001
6176 2004-06-16,1132.01001,1135.28003,1130.55005,1133.56006
6177 2004-06-17,1133.56006,1133.56006,1126.89001,1132.05005
6178 2004-06-18,1132.05005,1138.95996,1129.82996,1135.02002
6179 2004-06-21,1135.02002,1138.05005,1129.64001,1130.30005
6180 2004-06-22,1130.30005,1135.05005,1124.37,1134.41003
6181 2004-06-23,1134.41003,1145.15002,1131.72998,1144.06006
6182 2004-06-24,1144.06006,1146.33997,1139.93994,1140.65002
6183 2004-06-25,1140.65002,1145.96997,1134.23999,1134.43005
6184 2004-06-28,1134.43005,1142.59998,1131.71997,1133.34998
6185 2004-06-29,1133.34998,1138.26001,1131.81006,1136.19995
6186 2004-06-30,1136.19995,1144.19995,1133.62,1140.83997
6187 2004-07-01,1140.83997,1140.83997,1123.06006,1128.93994
6188 2004-07-02,1128.93994,1129.15002,1123.26001,1125.38
6189 2004-07-06,1125.38,1125.38,1113.20996,1116.20996
6190 2004-07-07,1116.20996,1122.37,1114.92004,1118.32996
6191 2004-07-08,1118.32996,1119.12,1108.71997,1109.10999
6192 2004-07-09,1109.10999,1115.56995,1109.10999,1112.81006
6193 2004-07-12,1112.81006,1116.10999,1106.70996,1114.34998
6194 2004-07-13,1114.34998,1116.30005,1112.98999,1115.14001
6195 2004-07-14,1115.14001,1119.59998,1107.82996,1111.46997
6196 2004-07-15,1111.46997,1114.63,1106.67004,1106.68994
6197 2004-07-16,1106.68994,1112.17004,1101.06995,1101.39001
6198 2004-07-19,1101.39001,1105.52002,1096.55005,1100.90002
6199 2004-07-20,1100.90002,1108.88,1099.09998,1108.67004
6200 2004-07-21,1108.67004,1116.27002,1093.88,1093.88
6201 2004-07-22,1093.88,1099.66003,1084.16003,1096.83997
6202 2004-07-23,1096.83997,1096.83997,1083.56006,1086.19995
6203 2004-07-26,1086.19995,1089.81995,1078.78003,1084.06995
6204 2004-07-27,1084.06995,1096.65002,1084.06995,1094.82996
6205 2004-07-28,1094.82996,1098.83997,1082.17004,1095.42004
6206 2004-07-29,1095.42004,1103.51001,1095.42004,1100.43005
6207 2004-07-30,1100.43005,1103.72998,1096.95996,1101.71997
6208 2004-08-02,1101.71997,1108.59998,1097.33997,1106.62
6209 2004-08-03,1106.62,1106.62,1099.26001,1099.68994
6210 2004-08-04,1099.68994,1102.44995,1092.40002,1098.63
6211 2004-08-05,1098.63,1098.79004,1079.97998,1080.69995
6212 2004-08-06,1080.69995,1080.69995,1062.22998,1063.96997
6213 2004-08-09,1063.96997,1069.45996,1063.96997,1065.21997
6214 2004-08-10,1065.21997,1079.04004,1065.21997,1079.04004
6215 2004-08-11,1079.04004,1079.04004,1065.92004,1075.79004
6216 2004-08-12,1075.79004,1075.79004,1062.81995,1063.22998
6217 2004-08-13,1063.22998,1067.57996,1060.71997,1064.80005
6218 2004-08-16,1064.80005,1080.66003,1064.80005,1079.33997
6219 2004-08-17,1079.33997,1086.78003,1079.33997,1081.70996
6220 2004-08-18,1081.70996,1095.17004,1078.93005,1095.17004
6221 2004-08-19,1095.17004,1095.17004,1086.28003,1091.22998
6222 2004-08-20,1091.22998,1100.26001,1089.56995,1098.34998
6223 2004-08-23,1098.34998,1101.40002,1094.72998,1095.68005
6224 2004-08-24,1095.68005,1100.93994,1092.81995,1096.18994
6225 2004-08-25,1096.18994,1106.29004,1093.23999,1104.95996
6226 2004-08-26,1104.95996,1106.78003,1102.45996,1105.08997
6227 2004-08-27,1105.08997,1109.68005,1104.62,1107.77002
6228 2004-08-30,1107.77002,1107.77002,1099.15002,1099.15002
6229 2004-08-31,1099.15002,1104.23999,1094.71997,1104.23999
6230 2004-09-01,1104.23999,1109.23999,1099.18005,1105.91003
6231 2004-09-02,1105.91003,1119.10999,1105.59998,1118.31006
6232 2004-09-03,1118.31006,1120.80005,1113.56995,1113.63
6233 2004-09-07,1113.63,1124.07996,1113.63,1121.30005
6234 2004-09-08,1121.30005,1123.05005,1116.27002,1116.27002
6235 2004-09-09,1116.27002,1121.30005,1113.62,1118.38
6236 2004-09-10,1118.38,1125.26001,1114.39001,1123.92004
6237 2004-09-13,1123.92004,1129.78003,1123.34998,1125.81995
6238 2004-09-14,1125.81995,1129.45996,1124.71997,1128.32996
6239 2004-09-15,1128.32996,1128.32996,1119.81995,1120.37
6240 2004-09-16,1120.37,1126.06006,1120.37,1123.5
6241 2004-09-17,1123.5,1130.14001,1123.5,1128.55005
6242 2004-09-20,1128.55005,1128.55005,1120.33997,1122.19995
6243 2004-09-21,1122.19995,1131.54004,1122.19995,1129.30005
6244 2004-09-22,1129.30005,1129.30005,1112.67004,1113.56006
6245 2004-09-23,1113.56006,1113.60999,1108.05005,1108.35999
6246 2004-09-24,1108.35999,1113.81006,1108.35999,1110.10999
6247 2004-09-27,1110.10999,1110.10999,1103.23999,1103.52002
6248 2004-09-28,1103.52002,1111.77002,1101.29004,1110.06006
6249 2004-09-29,1110.06006,1114.80005,1107.42004,1114.80005
6250 2004-09-30,1114.80005,1116.31006,1109.68005,1114.57996
6251 2004-10-01,1114.57996,1131.64001,1114.57996,1131.5
6252 2004-10-04,1131.5,1140.13,1131.5,1135.17004
6253 2004-10-05,1135.17004,1137.87,1132.03003,1134.47998
6254 2004-10-06,1134.47998,1142.05005,1132.93994,1142.05005
6255 2004-10-07,1142.05005,1142.05005,1130.5,1130.65002
6256 2004-10-08,1130.65002,1132.92004,1120.18994,1122.14001
6257 2004-10-11,1122.14001,1126.19995,1122.14001,1124.39001
6258 2004-10-12,1124.39001,1124.39001,1115.77002,1121.83997
6259 2004-10-13,1121.83997,1127.01001,1109.63,1113.65002
6260 2004-10-14,1113.65002,1114.95996,1102.06006,1103.29004
6261 2004-10-15,1103.29004,1113.17004,1102.14001,1108.19995
6262 2004-10-18,1108.19995,1114.45996,1103.32996,1114.02002
6263 2004-10-19,1114.02002,1117.95996,1103.15002,1103.22998
6264 2004-10-20,1103.22998,1104.08997,1094.25,1103.66003
6265 2004-10-21,1103.66003,1108.87,1098.46997,1106.48999
6266 2004-10-22,1106.48999,1108.14001,1095.46997,1095.73999
6267 2004-10-25,1095.73999,1096.81006,1090.29004,1094.80005
6268 2004-10-26,1094.81006,1111.09998,1094.81006,1111.08997
6269 2004-10-27,1111.08997,1126.29004,1107.43005,1125.40002
6270 2004-10-28,1125.33997,1130.67004,1120.59998,1127.43994
6271 2004-10-29,1127.43994,1131.40002,1124.62,1130.19995
6272 2004-11-01,1130.19995,1133.41003,1127.59998,1130.51001
6273 2004-11-02,1130.51001,1140.47998,1128.12,1130.56006
6274 2004-11-03,1130.54004,1147.56995,1130.54004,1143.19995
6275 2004-11-04,1143.19995,1161.67004,1142.33997,1161.67004
6276 2004-11-05,1161.67004,1170.87,1160.66003,1166.17004
6277 2004-11-08,1166.17004,1166.77002,1162.31995,1164.89001
6278 2004-11-09,1164.89001,1168.95996,1162.47998,1164.07996
6279 2004-11-10,1164.07996,1169.25,1162.51001,1162.91003
6280 2004-11-11,1162.91003,1174.80005,1162.91003,1173.47998
6281 2004-11-12,1173.47998,1184.17004,1171.43005,1184.17004
6282 2004-11-15,1184.17004,1184.47998,1179.84998,1183.81006
6283 2004-11-16,1183.81006,1183.81006,1175.31995,1175.43005
6284 2004-11-17,1175.43005,1188.45996,1175.43005,1181.93994
6285 2004-11-18,1181.93994,1184.90002,1180.15002,1183.55005
6286 2004-11-19,1183.55005,1184,1169.18994,1170.33997
6287 2004-11-22,1170.33997,1178.18005,1167.89001,1177.23999
6288 2004-11-23,1177.23999,1179.52002,1171.41003,1176.93994
6289 2004-11-24,1176.93994,1182.45996,1176.93994,1181.76001
6290 2004-11-26,1181.76001,1186.62,1181.07996,1182.65002
6291 2004-11-29,1182.65002,1186.93994,1172.37,1178.56995
6292 2004-11-30,1178.56995,1178.66003,1173.81006,1173.81995
6293 2004-12-01,1173.78003,1191.37,1173.78003,1191.37
6294 2004-12-02,1191.37,1194.80005,1186.71997,1190.32996
6295 2004-12-03,1190.32996,1197.45996,1187.70996,1191.17004
6296 2004-12-06,1191.17004,1192.41003,1185.18005,1190.25
6297 2004-12-07,1190.25,1192.17004,1177.06995,1177.06995
6298 2004-12-08,1177.06995,1184.05005,1177.06995,1182.81006
6299 2004-12-09,1182.81006,1190.51001,1173.79004,1189.23999
6300 2004-12-10,1189.23999,1191.44995,1185.23999,1188
6301 2004-12-13,1188,1198.73999,1188,1198.68005
6302 2004-12-14,1198.68005,1205.29004,1197.83997,1203.38
6303 2004-12-15,1203.38,1206.60999,1199.43994,1205.71997
6304 2004-12-16,1205.71997,1207.96997,1198.41003,1203.20996
6305 2004-12-17,1203.20996,1203.20996,1193.48999,1194.19995
6306 2004-12-20,1194.19995,1203.43005,1193.35999,1194.65002
6307 2004-12-21,1194.65002,1205.93005,1194.65002,1205.44995
6308 2004-12-22,1205.44995,1211.42004,1203.84998,1209.56995
6309 2004-12-23,1209.56995,1213.66003,1208.70996,1210.13
6310 2004-12-27,1210.13,1214.13,1204.92004,1204.92004
6311 2004-12-28,1204.92004,1213.54004,1204.92004,1213.54004
6312 2004-12-29,1213.54004,1213.84998,1210.94995,1213.44995
6313 2004-12-30,1213.44995,1216.46997,1213.41003,1213.55005
6314 2004-12-31,1213.55005,1217.32996,1211.65002,1211.92004
6315 2005-01-03,1211.92004,1217.80005,1200.31995,1202.07996
6316 2005-01-04,1202.07996,1205.83997,1185.39001,1188.05005
6317 2005-01-05,1188.05005,1192.72998,1183.71997,1183.73999
6318 2005-01-06,1183.73999,1191.63,1183.27002,1187.89001
6319 2005-01-07,1187.89001,1192.19995,1182.16003,1186.18994
6320 2005-01-10,1186.18994,1194.78003,1184.80005,1190.25
6321 2005-01-11,1190.25,1190.25,1180.43005,1182.98999
6322 2005-01-12,1182.98999,1187.92004,1175.64001,1187.69995
6323 2005-01-13,1187.69995,1187.69995,1175.81006,1177.44995
6324 2005-01-14,1177.44995,1185.20996,1177.44995,1184.52002
6325 2005-01-18,1184.52002,1195.97998,1180.09998,1195.97998
6326 2005-01-19,1195.97998,1195.97998,1184.41003,1184.63
6327 2005-01-20,1184.63,1184.63,1173.42004,1175.41003
6328 2005-01-21,1175.41003,1179.44995,1167.81995,1167.87
6329 2005-01-24,1167.87,1173.03003,1163.75,1163.75
6330 2005-01-25,1163.75,1174.30005,1163.75,1168.41003
6331 2005-01-26,1168.41003,1175.95996,1168.41003,1174.06995
6332 2005-01-27,1174.06995,1177.5,1170.15002,1174.55005
6333 2005-01-28,1174.55005,1175.60999,1166.25,1171.35999
6334 2005-01-31,1171.35999,1182.06995,1171.35999,1181.27002
6335 2005-02-01,1181.27002,1190.39001,1180.94995,1189.41003
6336 2005-02-02,1189.41003,1195.25,1188.92004,1193.18994
6337 2005-02-03,1193.18994,1193.18994,1185.64001,1189.89001
6338 2005-02-04,1189.89001,1203.46997,1189.67004,1203.03003
6339 2005-02-07,1203.03003,1204.15002,1199.27002,1201.71997
6340 2005-02-08,1201.71997,1205.10999,1200.16003,1202.30005
6341 2005-02-09,1202.30005,1203.82996,1191.54004,1191.98999
6342 2005-02-10,1191.98999,1198.75,1191.54004,1197.01001
6343 2005-02-11,1197.01001,1208.38,1193.28003,1205.30005
6344 2005-02-14,1205.30005,1206.93005,1203.58997,1206.14001
6345 2005-02-15,1206.14001,1212.43994,1205.52002,1210.12
6346 2005-02-16,1210.12,1212.43994,1205.06006,1210.33997
6347 2005-02-17,1210.33997,1211.32996,1200.73999,1200.75
6348 2005-02-18,1200.75,1202.92004,1197.34998,1201.58997
6349 2005-02-22,1201.58997,1202.47998,1184.16003,1184.16003
6350 2005-02-23,1184.16003,1193.52002,1184.16003,1190.80005
6351 2005-02-24,1190.80005,1200.42004,1187.80005,1200.19995
6352 2005-02-25,1200.19995,1212.15002,1199.60999,1211.37
6353 2005-02-28,1211.37,1211.37,1198.13,1203.59998
6354 2005-03-01,1203.59998,1212.25,1203.59998,1210.41003
6355 2005-03-02,1210.41003,1215.79004,1204.21997,1210.07996
6356 2005-03-03,1210.07996,1215.71997,1204.44995,1210.46997
6357 2005-03-04,1210.46997,1224.76001,1210.46997,1222.12
6358 2005-03-07,1222.12,1229.10999,1222.12,1225.31006
6359 2005-03-08,1225.31006,1225.68994,1218.56995,1219.43005
6360 2005-03-09,1219.43005,1219.43005,1206.66003,1207.01001
6361 2005-03-10,1207.01001,1211.22998,1201.41003,1209.25
6362 2005-03-11,1209.25,1213.04004,1198.15002,1200.07996
6363 2005-03-14,1200.07996,1206.82996,1199.51001,1206.82996
6364 2005-03-15,1206.82996,1210.54004,1197.75,1197.75
6365 2005-03-16,1197.75,1197.75,1185.60999,1188.06995
6366 2005-03-17,1188.06995,1193.28003,1186.33997,1190.20996
6367 2005-03-18,1190.20996,1191.97998,1182.78003,1189.65002
6368 2005-03-21,1189.65002,1189.65002,1178.81995,1183.78003
6369 2005-03-22,1183.78003,1189.58997,1171.63,1171.70996
6370 2005-03-23,1171.70996,1176.26001,1168.69995,1172.53003
6371 2005-03-24,1172.53003,1180.10999,1171.42004,1171.42004
6372 2005-03-28,1171.42004,1179.91003,1171.42004,1174.28003
6373 2005-03-29,1174.28003,1179.39001,1163.68994,1165.35999
6374 2005-03-30,1165.35999,1181.54004,1165.35999,1181.41003
6375 2005-03-31,1181.41003,1184.53003,1179.48999,1180.58997
6376 2005-04-01,1180.58997,1189.80005,1169.91003,1172.92004
6377 2005-04-04,1172.79004,1178.60999,1167.71997,1176.12
6378 2005-04-05,1172.79004,1178.60999,1167.71997,1176.12
6379 2005-04-06,1181.39001,1189.33997,1181.39001,1184.06995
6380 2005-04-07,1184.06995,1191.88,1183.81006,1191.14001
6381 2005-04-08,1191.14001,1191.75,1181.13,1181.19995
6382 2005-04-11,1181.19995,1184.06995,1178.68994,1181.20996
6383 2005-04-12,1181.20996,1190.17004,1170.84998,1187.76001
6384 2005-04-13,1187.76001,1187.76001,1171.40002,1173.79004
6385 2005-04-14,1173.79004,1174.67004,1161.69995,1162.05005
6386 2005-04-15,1162.05005,1162.05005,1141.92004,1142.62
6387 2005-04-18,1142.62,1148.92004,1139.80005,1145.97998
6388 2005-04-19,1145.97998,1154.67004,1145.97998,1152.78003
6389 2005-04-20,1152.78003,1155.5,1136.15002,1137.5
6390 2005-04-21,1137.5,1159.94995,1137.5,1159.94995
6391 2005-04-22,1159.94995,1159.94995,1142.94995,1152.12
6392 2005-04-25,1152.12,1164.05005,1152.12,1162.09998
6393 2005-04-26,1162.09998,1164.80005,1151.82996,1151.82996
6394 2005-04-27,1151.73999,1159.87,1144.42004,1156.38
6395 2005-04-28,1156.38,1156.38,1143.21997,1143.21997
6396 2005-04-29,1143.21997,1156.96997,1139.18994,1156.84998
6397 2005-05-02,1156.84998,1162.87,1154.70996,1162.16003
6398 2005-05-03,1162.16003,1166.89001,1156.70996,1161.17004
6399 2005-05-04,1161.17004,1176.01001,1161.17004,1175.65002
6400 2005-05-05,1175.65002,1178.62,1166.77002,1172.63
6401 2005-05-06,1172.63,1177.75,1170.5,1171.34998
6402 2005-05-09,1171.34998,1178.87,1169.38,1178.83997
6403 2005-05-10,1178.83997,1178.83997,1162.97998,1166.21997
6404 2005-05-11,1166.21997,1171.77002,1157.70996,1171.10999
6405 2005-05-12,1171.10999,1173.37,1157.76001,1159.35999
6406 2005-05-13,1159.35999,1163.75,1146.18005,1154.05005
6407 2005-05-16,1154.05005,1165.75,1153.64001,1165.68994
6408 2005-05-17,1165.68994,1174.34998,1159.85999,1173.80005
6409 2005-05-18,1173.80005,1187.90002,1173.80005,1185.56006
6410 2005-05-19,1185.56006,1191.08997,1184.48999,1191.07996
6411 2005-05-20,1191.07996,1191.21997,1185.18994,1189.28003
6412 2005-05-23,1189.28003,1197.43994,1188.76001,1193.85999
6413 2005-05-24,1193.85999,1195.29004,1189.87,1194.06995
6414 2005-05-25,1194.06995,1194.06995,1185.95996,1190.01001
6415 2005-05-26,1190.01001,1198.94995,1190.01001,1197.62
6416 2005-05-27,1197.62,1199.56006,1195.28003,1198.78003
6417 2005-05-31,1198.78003,1198.78003,1191.5,1191.5
6418 2005-06-01,1191.5,1205.64001,1191.03003,1202.21997
6419 2005-06-02,1202.27002,1204.67004,1198.42004,1204.29004
6420 2005-06-03,1204.29004,1205.08997,1194.55005,1196.02002
6421 2005-06-06,1196.02002,1198.78003,1192.75,1197.51001
6422 2005-06-07,1197.51001,1208.84998,1197.26001,1197.26001
6423 2005-06-08,1197.26001,1201.96997,1193.32996,1194.67004
6424 2005-06-09,1194.67004,1201.85999,1191.08997,1200.93005
6425 2005-06-10,1200.93005,1202.79004,1192.64001,1198.10999
6426 2005-06-13,1198.10999,1206.03003,1194.51001,1200.81995
6427 2005-06-14,1200.81995,1207.53003,1200.18005,1203.91003
6428 2005-06-15,1203.91003,1208.07996,1198.66003,1206.57996
6429 2005-06-16,1206.55005,1212.09998,1205.46997,1210.95996
6430 2005-06-17,1210.93005,1219.55005,1210.93005,1216.95996
6431 2005-06-20,1216.95996,1219.09998,1210.65002,1216.09998
6432 2005-06-21,1216.09998,1217.13,1211.85999,1213.60999
6433 2005-06-22,1213.60999,1219.58997,1211.68994,1213.88
6434 2005-06-23,1213.88,1216.44995,1200.71997,1200.72998
6435 2005-06-24,1200.72998,1200.90002,1191.44995,1191.56995
6436 2005-06-27,1191.56995,1194.32996,1188.30005,1190.68994
6437 2005-06-28,1190.68994,1202.54004,1190.68994,1201.56995
6438 2005-06-29,1201.56995,1204.06995,1198.69995,1199.84998
6439 2005-06-30,1199.84998,1203.27002,1190.51001,1191.32996
6440 2005-07-01,1191.32996,1197.89001,1191.32996,1194.43994
6441 2005-07-05,1194.43994,1206.33997,1192.48999,1204.98999
6442 2005-07-06,1204.98999,1206.10999,1194.78003,1194.93994
6443 2005-07-07,1194.93994,1198.45996,1183.55005,1197.87
6444 2005-07-08,1197.87,1212.72998,1197.19995,1211.85999
6445 2005-07-11,1211.85999,1220.03003,1211.85999,1219.43994
6446 2005-07-12,1219.43994,1225.54004,1216.59998,1222.20996
6447 2005-07-13,1222.20996,1224.45996,1219.64001,1223.29004
6448 2005-07-14,1223.29004,1233.16003,1223.29004,1226.5
6449 2005-07-15,1226.5,1229.53003,1223.5,1227.92004
6450 2005-07-18,1227.92004,1227.92004,1221.13,1221.13
6451 2005-07-19,1221.13,1230.33997,1221.13,1229.34998
6452 2005-07-20,1229.34998,1236.56006,1222.91003,1235.19995
6453 2005-07-21,1235.19995,1235.82996,1224.69995,1227.04004
6454 2005-07-22,1227.04004,1234.18994,1226.15002,1233.68005
6455 2005-07-25,1233.68005,1238.35999,1228.15002,1229.03003
6456 2005-07-26,1229.03003,1234.42004,1229.03003,1231.16003
6457 2005-07-27,1231.16003,1237.64001,1230.15002,1236.79004
6458 2005-07-28,1236.79004,1245.15002,1235.81006,1243.71997
6459 2005-07-29,1243.71997,1245.04004,1234.18005,1234.18005
6460 2005-08-01,1234.18005,1239.09998,1233.80005,1235.34998
6461 2005-08-02,1235.34998,1244.68994,1235.34998,1244.12
6462 2005-08-03,1244.12,1245.85999,1240.56995,1245.04004
6463 2005-08-04,1245.04004,1245.04004,1235.15002,1235.85999
6464 2005-08-05,1235.85999,1235.85999,1225.62,1226.42004
6465 2005-08-08,1226.42004,1232.28003,1222.67004,1223.13
6466 2005-08-09,1223.13,1234.10999,1223.13,1231.38
6467 2005-08-10,1231.38,1242.68994,1226.57996,1229.13
6468 2005-08-11,1229.13,1237.81006,1228.32996,1237.81006
6469 2005-08-12,1237.81006,1237.81006,1225.87,1230.39001
6470 2005-08-15,1230.40002,1236.23999,1226.19995,1233.87
6471 2005-08-16,1233.87,1233.87,1219.05005,1219.33997
6472 2005-08-17,1219.33997,1225.63,1218.06995,1220.23999
6473 2005-08-18,1220.23999,1222.64001,1215.93005,1219.02002
6474 2005-08-19,1219.02002,1225.07996,1219.02002,1219.70996
6475 2005-08-22,1219.70996,1228.95996,1216.46997,1221.72998
6476 2005-08-23,1221.72998,1223.04004,1214.43994,1217.58997
6477 2005-08-24,1217.56995,1224.15002,1209.37,1209.58997
6478 2005-08-25,1209.58997,1213.72998,1209.56995,1212.37
6479 2005-08-26,1212.40002,1212.40002,1204.22998,1205.09998
6480 2005-08-29,1205.09998,1214.28003,1201.53003,1212.28003
6481 2005-08-30,1212.28003,1212.28003,1201.06995,1208.41003
6482 2005-08-31,1208.41003,1220.35999,1204.40002,1220.32996
6483 2005-09-01,1220.32996,1227.29004,1216.18005,1221.58997
6484 2005-09-02,1221.58997,1224.44995,1217.75,1218.02002
6485 2005-09-06,1218.02002,1233.60999,1218.02002,1233.39001
6486 2005-09-07,1233.39001,1237.06006,1230.93005,1236.35999
6487 2005-09-08,1236.35999,1236.35999,1229.51001,1231.67004
6488 2005-09-09,1231.67004,1243.13,1231.67004,1241.47998
6489 2005-09-12,1241.47998,1242.59998,1239.15002,1240.56006
6490 2005-09-13,1240.56995,1240.56995,1231.19995,1231.19995
6491 2005-09-14,1231.19995,1234.73999,1226.16003,1227.16003
6492 2005-09-15,1227.16003,1231.88,1224.84998,1227.72998
6493 2005-09-16,1228.42004,1237.94995,1228.42004,1237.91003
6494 2005-09-19,1237.91003,1237.91003,1227.65002,1231.02002
6495 2005-09-20,1231.02002,1236.48999,1220.06995,1221.33997
6496 2005-09-21,1221.33997,1221.52002,1209.89001,1210.19995
6497 2005-09-22,1210.19995,1216.64001,1205.34998,1214.62
6498 2005-09-23,1214.62,1218.82996,1209.80005,1215.29004
6499 2005-09-26,1215.29004,1222.56006,1211.83997,1215.63
6500 2005-09-27,1215.63,1220.17004,1211.10999,1215.66003
6501 2005-09-28,1215.66003,1220.97998,1212.71997,1216.89001
6502 2005-09-29,1216.89001,1228.69995,1211.54004,1227.68005
6503 2005-09-30,1227.68005,1229.56995,1225.21997,1228.81006
6504 2005-10-03,1228.81006,1233.33997,1225.15002,1226.69995
6505 2005-10-04,1226.69995,1229.88,1214.02002,1214.46997
6506 2005-10-05,1214.46997,1214.46997,1196.25,1196.39001
6507 2005-10-06,1196.39001,1202.14001,1181.92004,1191.48999
6508 2005-10-07,1191.48999,1199.70996,1191.45996,1195.90002
6509 2005-10-10,1195.90002,1196.52002,1186.12,1187.32996
6510 2005-10-11,1187.32996,1193.09998,1183.16003,1184.87
6511 2005-10-12,1184.87,1190.02002,1173.65002,1177.68005
6512 2005-10-13,1177.68005,1179.56006,1168.19995,1176.83997
6513 2005-10-14,1176.83997,1187.13,1175.43994,1186.56995
6514 2005-10-17,1186.56995,1191.20996,1184.47998,1190.09998
6515 2005-10-18,1190.09998,1190.09998,1178.13,1178.14001
6516 2005-10-19,1178.14001,1195.76001,1170.55005,1195.76001
6517 2005-10-20,1195.76001,1197.30005,1173.30005,1177.80005
6518 2005-10-21,1177.80005,1186.45996,1174.92004,1179.58997
6519 2005-10-24,1179.58997,1199.39001,1179.58997,1199.38
6520 2005-10-25,1199.38,1201.30005,1189.29004,1196.54004
6521 2005-10-26,1196.54004,1204.01001,1191.38,1191.38
6522 2005-10-27,1191.38,1192.65002,1178.89001,1178.90002
6523 2005-10-28,1178.90002,1198.41003,1178.90002,1198.41003
6524 2005-10-31,1198.41003,1211.43005,1198.41003,1207.01001
6525 2005-11-01,1207.01001,1207.33997,1201.66003,1202.76001
6526 2005-11-02,1202.76001,1215.17004,1201.06995,1214.76001
6527 2005-11-03,1214.76001,1224.69995,1214.76001,1219.93994
6528 2005-11-04,1219.93994,1222.52002,1214.44995,1220.14001
6529 2005-11-07,1220.14001,1224.18005,1217.29004,1222.81006
6530 2005-11-08,1222.81006,1222.81006,1216.07996,1218.58997
6531 2005-11-09,1218.58997,1226.58997,1216.53003,1220.65002
6532 2005-11-10,1220.65002,1232.41003,1215.05005,1230.95996
6533 2005-11-11,1230.95996,1235.69995,1230.71997,1234.71997
6534 2005-11-14,1234.71997,1237.19995,1231.78003,1233.76001
6535 2005-11-15,1233.76001,1237.93994,1226.41003,1229.01001
6536 2005-11-16,1229.01001,1232.23999,1227.18005,1231.20996
6537 2005-11-17,1231.20996,1242.95996,1231.20996,1242.80005
6538 2005-11-18,1242.80005,1249.57996,1240.70996,1248.27002
6539 2005-11-21,1248.27002,1255.89001,1246.90002,1254.84998
6540 2005-11-22,1254.84998,1261.90002,1251.40002,1261.22998
6541 2005-11-23,1261.22998,1270.64001,1259.51001,1265.60999
6542 2005-11-25,1265.60999,1268.78003,1265.54004,1268.25
6543 2005-11-28,1268.25,1268.43994,1257.17004,1257.45996
6544 2005-11-29,1257.45996,1266.18005,1257.45996,1257.47998
6545 2005-11-30,1257.47998,1260.93005,1249.39001,1249.47998
6546 2005-12-01,1249.47998,1266.17004,1249.47998,1264.67004
6547 2005-12-02,1264.67004,1266.84998,1261.42004,1265.07996
6548 2005-12-05,1265.07996,1265.07996,1258.12,1262.08997
6549 2005-12-06,1262.08997,1272.89001,1262.08997,1263.69995
6550 2005-12-07,1263.69995,1264.84998,1253.02002,1257.37
6551 2005-12-08,1257.37,1263.35999,1250.91003,1255.83997
6552 2005-12-09,1255.83997,1263.07996,1254.23999,1259.37
6553 2005-12-12,1259.37,1263.85999,1255.52002,1260.43005
6554 2005-12-13,1260.43005,1272.10999,1258.56006,1267.43005
6555 2005-12-14,1267.43005,1275.80005,1267.06995,1272.73999
6556 2005-12-15,1272.73999,1275.17004,1267.73999,1270.93994
6557 2005-12-16,1270.93994,1275.23999,1267.31995,1267.31995
6558 2005-12-19,1267.31995,1270.51001,1259.28003,1259.92004
6559 2005-12-20,1259.92004,1263.85999,1257.20996,1259.62
6560 2005-12-21,1259.62,1269.37,1259.62,1262.79004
6561 2005-12-22,1262.79004,1268.18994,1262.5,1268.12
6562 2005-12-23,1268.12,1269.76001,1265.92004,1268.66003
6563 2005-12-27,1268.66003,1271.82996,1256.54004,1256.54004
6564 2005-12-28,1256.54004,1261.09998,1256.54004,1258.17004
6565 2005-12-29,1258.17004,1260.60999,1254.18005,1254.42004
6566 2005-12-30,1254.42004,1254.42004,1246.58997,1248.29004
6567 2006-01-03,1248.29004,1270.21997,1245.73999,1268.80005
6568 2006-01-04,1268.80005,1275.37,1267.73999,1273.45996
6569 2006-01-05,1273.45996,1276.91003,1270.30005,1273.47998
6570 2006-01-06,1273.47998,1286.08997,1273.47998,1285.44995
6571 2006-01-09,1285.44995,1290.78003,1284.81995,1290.15002
6572 2006-01-10,1290.15002,1290.15002,1283.76001,1289.68994
6573 2006-01-11,1289.71997,1294.90002,1288.12,1294.18005
6574 2006-01-12,1294.18005,1294.18005,1285.04004,1286.06006
6575 2006-01-13,1286.06006,1288.95996,1282.78003,1287.60999
6576 2006-01-17,1287.60999,1287.60999,1278.60999,1282.93005
6577 2006-01-18,1282.93005,1282.93005,1272.07996,1277.93005
6578 2006-01-19,1277.93005,1287.79004,1277.93005,1285.04004
6579 2006-01-20,1285.04004,1285.04004,1260.92004,1261.48999
6580 2006-01-23,1261.48999,1268.18994,1261.48999,1263.81995
6581 2006-01-24,1263.81995,1271.46997,1263.81995,1266.85999
6582 2006-01-25,1266.85999,1271.87,1259.42004,1264.68005
6583 2006-01-26,1264.68005,1276.43994,1264.68005,1273.82996
6584 2006-01-27,1273.82996,1286.38,1273.82996,1283.71997
6585 2006-01-30,1283.71997,1287.93994,1283.51001,1285.18994
6586 2006-01-31,1285.19995,1285.19995,1276.84998,1280.07996
6587 2006-02-01,1280.07996,1283.32996,1277.56995,1282.45996
6588 2006-02-02,1282.45996,1282.45996,1267.71997,1270.83997
6589 2006-02-03,1270.83997,1270.87,1261.02002,1264.03003
6590 2006-02-06,1264.03003,1267.04004,1261.62,1265.02002
6591 2006-02-07,1265.02002,1265.78003,1253.60999,1254.78003
6592 2006-02-08,1254.78003,1266.46997,1254.78003,1265.65002
6593 2006-02-09,1265.65002,1274.56006,1262.80005,1263.78003
6594 2006-02-10,1263.81995,1269.89001,1254.97998,1266.98999
6595 2006-02-13,1266.98999,1266.98999,1258.33997,1262.85999
6596 2006-02-14,1262.85999,1278.20996,1260.80005,1275.53003
6597 2006-02-15,1275.53003,1281,1271.06006,1280
6598 2006-02-16,1280,1289.39001,1280,1289.38
6599 2006-02-17,1289.38,1289.46997,1284.06995,1287.23999
6600 2006-02-21,1287.23999,1291.92004,1281.32996,1283.03003
6601 2006-02-22,1283.03003,1294.17004,1283.03003,1292.67004
6602 2006-02-23,1292.67004,1293.83997,1285.14001,1287.79004
6603 2006-02-24,1287.79004,1292.10999,1285.62,1289.43005
6604 2006-02-27,1289.43005,1297.56995,1289.43005,1294.12
6605 2006-02-28,1294.12,1294.12,1278.66003,1280.66003
6606 2006-03-01,1280.66003,1291.80005,1280.66003,1291.23999
6607 2006-03-02,1291.23999,1291.23999,1283.20996,1289.14001
6608 2006-03-03,1289.14001,1297.32996,1284.19995,1287.22998
6609 2006-03-06,1287.22998,1288.22998,1275.67004,1278.26001
6610 2006-03-07,1278.26001,1278.26001,1271.10999,1275.88
6611 2006-03-08,1275.88,1280.32996,1268.42004,1278.46997
6612 2006-03-09,1278.46997,1282.73999,1272.22998,1272.22998
6613 2006-03-10,1272.22998,1284.37,1271.10999,1281.42004
6614 2006-03-13,1281.57996,1287.37,1281.57996,1284.13
6615 2006-03-14,1284.13,1298.14001,1282.67004,1297.47998
6616 2006-03-15,1297.47998,1304.40002,1294.96997,1303.02002
6617 2006-03-16,1303.02002,1310.44995,1303.02002,1305.32996
6618 2006-03-17,1305.32996,1309.79004,1305.31995,1307.25
6619 2006-03-20,1307.25,1310,1303.58997,1305.07996
6620 2006-03-21,1305.07996,1310.88,1295.81995,1297.22998
6621 2006-03-22,1297.22998,1305.96997,1295.81006,1305.04004
6622 2006-03-23,1305.04004,1305.04004,1298.10999,1301.67004
6623 2006-03-24,1301.67004,1306.53003,1298.89001,1302.94995
6624 2006-03-27,1302.94995,1303.73999,1299.08997,1301.60999
6625 2006-03-28,1301.60999,1306.23999,1291.83997,1293.22998
6626 2006-03-29,1293.22998,1305.59998,1293.22998,1302.89001
6627 2006-03-30,1302.89001,1310.15002,1296.71997,1300.25
6628 2006-03-31,1300.25,1303,1294.87,1294.87
6629 2006-04-03,1302.88,1309.18994,1296.65002,1297.81006
6630 2006-04-04,1297.81006,1307.55005,1294.70996,1305.93005
6631 2006-04-05,1305.93005,1312.81006,1304.81995,1311.56006
6632 2006-04-06,1311.56006,1311.98999,1302.43994,1309.04004
6633 2006-04-07,1309.04004,1314.06995,1294.18005,1295.5
6634 2006-04-10,1295.51001,1300.73999,1293.17004,1296.62
6635 2006-04-11,1296.59998,1300.70996,1282.95996,1286.56995
6636 2006-04-12,1286.56995,1290.93005,1286.44995,1288.12
6637 2006-04-13,1288.12,1292.08997,1283.37,1289.12
6638 2006-04-17,1289.12,1292.44995,1280.73999,1285.32996
6639 2006-04-18,1285.32996,1309.02002,1285.32996,1307.28003
6640 2006-04-19,1307.65002,1310.39001,1302.79004,1309.93005
6641 2006-04-20,1309.93005,1318.16003,1306.38,1311.45996
6642 2006-04-21,1311.45996,1317.67004,1306.58997,1311.28003
6643 2006-04-24,1311.28003,1311.28003,1303.79004,1308.10999
6644 2006-04-25,1308.10999,1310.79004,1299.17004,1301.73999
6645 2006-04-26,1301.73999,1310.96997,1301.73999,1305.41003
6646 2006-04-27,1305.41003,1315,1295.56995,1309.71997
6647 2006-04-28,1309.71997,1316.04004,1306.16003,1310.60999
6648 2006-05-01,1310.60999,1317.20996,1303.45996,1305.18994
6649 2006-05-02,1305.18994,1313.66003,1305.18994,1313.20996
6650 2006-05-03,1313.20996,1313.46997,1303.92004,1308.12
6651 2006-05-04,1307.84998,1315.14001,1307.84998,1312.25
6652 2006-05-05,1312.25,1326.53003,1312.25,1325.76001
6653 2006-05-08,1325.76001,1326.69995,1322.87,1324.66003
6654 2006-05-09,1324.66003,1326.59998,1322.47998,1325.14001
6655 2006-05-10,1324.56995,1325.51001,1317.43994,1322.84998
6656 2006-05-11,1322.63,1322.63,1303.44995,1305.92004
6657 2006-05-12,1305.88,1305.88,1290.38,1291.23999
6658 2006-05-15,1291.18994,1294.81006,1284.51001,1294.5
6659 2006-05-16,1294.5,1297.88,1288.51001,1292.07996
6660 2006-05-17,1291.72998,1291.72998,1267.31006,1270.31995
6661 2006-05-18,1270.25,1274.89001,1261.75,1261.81006
6662 2006-05-19,1261.81006,1272.15002,1256.28003,1267.03003
6663 2006-05-22,1267.03003,1268.77002,1252.97998,1262.06995
6664 2006-05-23,1262.06006,1273.67004,1256.15002,1256.57996
6665 2006-05-24,1256.56006,1264.53003,1245.33997,1258.56995
6666 2006-05-25,1258.41003,1273.26001,1258.41003,1272.88
6667 2006-05-26,1272.70996,1280.54004,1272.5,1280.16003
6668 2006-05-30,1280.04004,1280.04004,1259.87,1259.87
6669 2006-05-31,1259.38,1270.08997,1259.38,1270.08997
6670 2006-06-01,1270.05005,1285.70996,1269.18994,1285.70996
6671 2006-06-02,1285.70996,1290.68005,1280.21997,1288.21997
6672 2006-06-05,1288.16003,1288.16003,1264.66003,1265.29004
6673 2006-06-06,1265.22998,1269.88,1254.45996,1263.84998
6674 2006-06-07,1263.60999,1272.46997,1255.77002,1256.15002
6675 2006-06-08,1256.07996,1259.84998,1235.18005,1257.93005
6676 2006-06-09,1257.93005,1262.57996,1250.03003,1252.30005
6677 2006-06-12,1252.27002,1255.21997,1236.43005,1237.43994
6678 2006-06-13,1236.07996,1243.37,1222.52002,1223.68994
6679 2006-06-14,1223.66003,1231.45996,1219.29004,1230.04004
6680 2006-06-15,1230.01001,1258.64001,1230.01001,1256.16003
6681 2006-06-16,1256.16003,1256.27002,1246.32996,1251.54004
6682 2006-06-19,1251.54004,1255.93005,1237.17004,1240.13
6683 2006-06-20,1240.12,1249.01001,1238.87,1240.12
6684 2006-06-21,1240.08997,1257.95996,1240.08997,1252.19995
6685 2006-06-22,1251.92004,1251.92004,1241.53003,1245.59998
6686 2006-06-23,1245.58997,1253.13,1241.43005,1244.5
6687 2006-06-26,1244.5,1250.92004,1243.68005,1250.56006
6688 2006-06-27,1250.55005,1253.37,1238.93994,1239.19995
6689 2006-06-28,1238.98999,1247.06006,1237.58997,1246
6690 2006-06-29,1245.93994,1272.88,1245.93994,1272.87
6691 2006-06-30,1272.85999,1276.30005,1270.19995,1270.19995
6692 2006-07-03,1270.06006,1280.38,1270.06006,1280.18994
6693 2006-07-05,1280.05005,1280.05005,1265.91003,1270.91003
6694 2006-07-06,1270.57996,1278.31995,1270.57996,1274.07996
6695 2006-07-07,1274.07996,1275.38,1263.13,1265.47998
6696 2006-07-10,1265.45996,1274.06006,1264.45996,1267.33997
6697 2006-07-11,1267.26001,1273.64001,1259.65002,1272.43005
6698 2006-07-12,1272.39001,1273.31006,1257.29004,1258.59998
6699 2006-07-13,1258.57996,1258.57996,1241.43005,1242.28003
6700 2006-07-14,1242.29004,1242.69995,1228.44995,1236.19995
6701 2006-07-17,1236.19995,1240.06995,1231.48999,1234.48999
6702 2006-07-18,1234.47998,1239.85999,1224.54004,1236.85999
6703 2006-07-19,1236.73999,1261.81006,1236.73999,1259.81006
6704 2006-07-20,1259.81006,1262.56006,1249.13,1249.13
6705 2006-07-21,1249.12,1250.95996,1238.71997,1240.29004
6706 2006-07-24,1240.25,1262.5,1240.25,1260.91003
6707 2006-07-25,1260.91003,1272.39001,1257.18994,1268.88
6708 2006-07-26,1268.87,1273.89001,1261.93994,1268.40002
6709 2006-07-27,1268.19995,1275.84998,1261.92004,1263.19995
6710 2006-07-28,1263.15002,1280.42004,1263.15002,1278.55005
6711 2006-07-31,1278.53003,1278.66003,1274.31006,1276.66003
6712 2006-08-01,1278.53003,1278.66003,1265.70996,1270.92004
6713 2006-08-02,1270.72998,1283.42004,1270.72998,1277.41003
6714 2006-08-03,1278.21997,1283.95996,1271.25,1280.27002
6715 2006-08-04,1280.26001,1292.92004,1273.81995,1279.35999
6716 2006-08-07,1279.31006,1279.31006,1273,1275.77002
6717 2006-08-08,1275.67004,1282.75,1268.37,1271.47998
6718 2006-08-09,1271.13,1283.73999,1264.72998,1265.94995
6719 2006-08-10,1265.71997,1272.55005,1261.30005,1271.81006
6720 2006-08-11,1271.64001,1271.64001,1262.07996,1266.73999
6721 2006-08-14,1266.67004,1278.90002,1266.67004,1268.20996
6722 2006-08-15,1268.18994,1286.22998,1268.18994,1285.57996
6723 2006-08-16,1285.27002,1296.20996,1285.27002,1295.43005
6724 2006-08-17,1295.37,1300.78003,1292.70996,1297.47998
6725 2006-08-18,1297.47998,1302.30005,1293.56995,1302.30005
6726 2006-08-21,1302.30005,1302.30005,1295.51001,1297.52002
6727 2006-08-22,1297.52002,1302.48999,1294.43994,1298.81995
6728 2006-08-23,1298.72998,1301.5,1289.81995,1292.98999
6729 2006-08-24,1292.96997,1297.22998,1291.40002,1296.06006
6730 2006-08-25,1295.92004,1298.88,1292.39001,1295.08997
6731 2006-08-28,1295.08997,1305.02002,1293.96997,1301.78003
6732 2006-08-29,1301.56995,1305.02002,1295.29004,1304.28003
6733 2006-08-30,1303.69995,1306.73999,1302.15002,1305.37
6734 2006-08-31,1304.25,1306.10999,1302.44995,1303.81995
6735 2006-09-01,1303.80005,1312.03003,1303.80005,1311.01001
6736 2006-09-05,1310.93994,1314.67004,1308.81995,1313.25
6737 2006-09-06,1313.04004,1313.04004,1299.28003,1300.26001
6738 2006-09-07,1300.20996,1301.25,1292.13,1294.02002
6739 2006-09-08,1294.02002,1300.14001,1294.02002,1298.92004
6740 2006-09-11,1298.85999,1302.35999,1290.93005,1299.54004
6741 2006-09-12,1299.53003,1314.28003,1299.53003,1313
6742 2006-09-13,1312.73999,1319.92004,1311.12,1318.06995
6743 2006-09-14,1318,1318,1313.25,1316.28003
6744 2006-09-15,1316.28003,1324.65002,1316.28003,1319.66003
6745 2006-09-18,1319.84998,1324.87,1318.16003,1321.18005
6746 2006-09-19,1321.17004,1322.04004,1312.17004,1317.64001
6747 2006-09-20,1318.28003,1328.53003,1318.28003,1325.18005
6748 2006-09-21,1324.89001,1328.18994,1315.44995,1318.03003
6749 2006-09-22,1318.03003,1318.03003,1310.93994,1314.78003
6750 2006-09-25,1314.78003,1329.34998,1311.57996,1326.37
6751 2006-09-26,1326.34998,1336.59998,1325.30005,1336.34998
6752 2006-09-27,1336.12,1340.07996,1333.54004,1336.58997
6753 2006-09-28,1336.56006,1340.28003,1333.75,1338.88
6754 2006-09-29,1339.15002,1339.88,1335.64001,1335.84998
6755 2006-10-02,1335.81995,1338.54004,1330.28003,1331.31995
6756 2006-10-03,1331.31995,1338.31006,1327.09998,1334.10999
6757 2006-10-04,1333.81006,1350.1999,1331.47998,1350.1999
6758 2006-10-05,1349.84,1353.79,1347.75,1353.22
6759 2006-10-06,1353.22,1353.22,1344.21,1349.59
6760 2006-10-09,1349.58,1352.6899,1346.5501,1350.66
6761 2006-10-10,1350.62,1354.23,1348.6,1353.42
6762 2006-10-11,1353.28,1353.97,1343.57,1349.9499
6763 2006-10-12,1349.9399,1363.76,1349.9399,1362.83
6764 2006-10-13,1362.82,1366.63,1360.5,1365.62
6765 2006-10-16,1365.61,1370.1999,1364.48,1369.0501
6766 2006-10-17,1369.0501,1369.0501,1356.87,1364.0501
6767 2006-10-18,1363.93,1372.87,1360.9499,1365.96
6768 2006-10-19,1365.9499,1368.09,1362.0601,1366.96
6769 2006-10-20,1366.9399,1368.66,1362.1,1368.6
6770 2006-10-23,1368.58,1377.4,1363.9399,1377.02
6771 2006-10-24,1377.02,1377.78,1372.42,1377.38
6772 2006-10-25,1377.36,1383.61,1376,1382.22
6773 2006-10-26,1382.21,1389.4499,1379.47,1389.08
6774 2006-10-27,1388.89,1388.89,1375.85,1377.34
6775 2006-10-30,1377.3,1381.22,1373.46,1377.93
6776 2006-10-31,1377.93,1381.21,1372.19,1377.94
6777 2006-11-01,1377.76,1381.95,1366.26,1367.81
6778 2006-11-02,1367.44,1368.39,1362.21,1367.34
6779 2006-11-03,1367.31,1371.68,1360.98,1364.3
6780 2006-11-06,1364.27,1381.4,1364.27,1379.78
6781 2006-11-07,1379.75,1388.19,1379.19,1382.84
6782 2006-11-08,1382.5,1388.61,1376.29,1385.72
6783 2006-11-09,1385.43,1388.92,1377.31,1378.33
6784 2006-11-10,1378.33,1381.04,1375.6,1380.9
6785 2006-11-13,1380.58,1387.61,1378.8,1384.42
6786 2006-11-14,1384.36,1394.49,1379.07,1393.22
6787 2006-11-15,1392.91,1401.35,1392.13,1396.57
6788 2006-11-16,1396.53,1403.76,1396.53,1399.76
6789 2006-11-17,1399.76,1401.21,1394.55,1401.2
6790 2006-11-20,1401.17,1404.37,1397.85,1400.5
6791 2006-11-21,1400.43,1403.49,1399.99,1402.81
6792 2006-11-22,1402.69,1407.89,1402.26,1406.09
6793 2006-11-24,1405.94,1405.94,1399.25,1400.95
6794 2006-11-27,1400.95,1400.95,1381.44,1381.9
6795 2006-11-28,1381.61,1387.91,1377.83,1386.72
6796 2006-11-29,1386.11,1401.14,1386.11,1399.48
6797 2006-11-30,1399.47,1406.3,1393.83,1400.63
6798 2006-12-01,1400.63,1402.46,1385.93,1396.71
6799 2006-12-04,1396.67,1411.23,1396.67,1409.12
6800 2006-12-05,1409.1,1415.27,1408.78,1414.76
6801 2006-12-06,1414.4,1415.93,1411.05,1412.9
6802 2006-12-07,1412.86,1418.27,1406.8,1407.29
6803 2006-12-08,1407.27,1414.09,1403.67,1409.84
6804 2006-12-11,1409.81,1415.6,1408.56,1413.04
6805 2006-12-12,1413,1413.78,1404.75,1411.56
6806 2006-12-13,1411.32,1416.64,1411.05,1413.21
6807 2006-12-14,1413.16,1427.23,1413.16,1425.49
6808 2006-12-15,1425.48,1431.63,1425.48,1427.09
6809 2006-12-18,1427.08,1431.81,1420.65,1422.48
6810 2006-12-19,1422.42,1428.3,1414.88,1425.55
6811 2006-12-20,1425.51,1429.05,1423.51,1423.53
6812 2006-12-21,1423.2,1426.4,1415.9,1418.3
6813 2006-12-22,1418.1,1418.82,1410.28,1410.76
6814 2006-12-26,1410.75,1417.91,1410.45,1416.9
6815 2006-12-27,1416.63,1427.72,1416.63,1426.84
6816 2006-12-28,1426.77,1427.26,1422.05,1424.73
6817 2006-12-29,1424.71,1427,1416.72,1418.3
6818 2007-01-03,1418.03,1429.42,1407.86,1416.63
6819 2007-01-04,1416.6,1421.84,1408.22,1418.34
6820 2007-01-05,1418.34,1418.34,1405.75,1409.71
6821 2007-01-08,1409.26,1414.98,1403.97,1412.84
6822 2007-01-09,1412.84,1415.61,1405.42,1412.11
6823 2007-01-10,1411.94,1415.99,1404.33,1414.85
6824 2007-01-11,1414.84,1427.12,1414.84,1423.82
6825 2007-01-12,1423.82,1431.23,1422.58,1430.73
6826 2007-01-16,1430.73,1433.93,1428.62,1431.9
6827 2007-01-17,1431.77,1435.27,1428.57,1430.62
6828 2007-01-18,1430.59,1433.3,1424.21,1426.37
6829 2007-01-19,1426.35,1431.57,1425.19,1430.5
6830 2007-01-22,1430.47,1431.39,1420.4,1422.95
6831 2007-01-23,1422.95,1431.33,1421.66,1427.99
6832 2007-01-24,1427.96,1440.14,1427.96,1440.13
6833 2007-01-25,1440.12,1440.69,1422.34,1423.9
6834 2007-01-26,1423.9,1427.27,1416.96,1422.18
6835 2007-01-29,1422.03,1426.94,1418.46,1420.62
6836 2007-01-30,1420.61,1428.82,1420.61,1428.82
6837 2007-01-31,1428.65,1441.61,1424.78,1438.24
6838 2007-02-01,1437.9,1446.64,1437.9,1445.94
6839 2007-02-02,1445.94,1449.33,1444.49,1448.39
6840 2007-02-05,1448.33,1449.38,1443.85,1446.99
6841 2007-02-06,1446.98,1450.19,1443.4,1448
6842 2007-02-07,1447.41,1452.99,1446.44,1450.02
6843 2007-02-08,1449.99,1450.45,1442.81,1448.31
6844 2007-02-09,1448.25,1452.45,1433.44,1438.06
6845 2007-02-12,1438,1439.11,1431.44,1433.37
6846 2007-02-13,1433.22,1444.41,1433.22,1444.26
6847 2007-02-14,1443.91,1457.65,1443.91,1455.3
6848 2007-02-15,1455.15,1457.97,1453.19,1456.81
6849 2007-02-16,1456.77,1456.77,1451.57,1455.54
6850 2007-02-20,1455.53,1460.53,1449.2,1459.68
6851 2007-02-21,1459.6,1459.6,1452.02,1457.63
6852 2007-02-22,1457.29,1461.57,1450.51,1456.38
6853 2007-02-23,1456.22,1456.22,1448.36,1451.19
6854 2007-02-26,1451.04,1456.95,1445.48,1449.37
6855 2007-02-27,1449.25,1449.25,1389.42,1399.04
6856 2007-02-28,1398.64,1415.89,1396.65,1406.82
6857 2007-03-01,1406.8,1409.46,1380.87,1403.17
6858 2007-03-02,1403.16,1403.4,1386.87,1387.17
6859 2007-03-05,1387.11,1391.86,1373.97,1374.12
6860 2007-03-06,1374.06,1397.9,1374.06,1395.41
6861 2007-03-07,1395.02,1401.16,1390.64,1391.97
6862 2007-03-08,1391.88,1407.93,1391.88,1401.89
6863 2007-03-09,1401.89,1410.15,1397.3,1402.85
6864 2007-03-12,1402.8,1409.34,1398.4,1406.6
6865 2007-03-13,1406.23,1406.23,1377.71,1377.95
6866 2007-03-14,1377.86,1388.09,1363.98,1387.17
6867 2007-03-15,1387.11,1395.73,1385.16,1392.28
6868 2007-03-16,1392.28,1397.51,1383.63,1386.95
6869 2007-03-19,1386.95,1403.2,1386.95,1402.06
6870 2007-03-20,1402.04,1411.53,1400.7,1410.94
6871 2007-03-21,1410.92,1437.77,1409.75,1435.04
6872 2007-03-22,1435.04,1437.66,1429.88,1434.54
6873 2007-03-23,1434.54,1438.89,1433.21,1436.11
6874 2007-03-26,1436.11,1437.65,1423.28,1437.5
6875 2007-03-27,1437.49,1437.49,1425.54,1428.61
6876 2007-03-28,1428.35,1428.35,1414.07,1417.23
6877 2007-03-29,1417.17,1426.24,1413.27,1422.53
6878 2007-03-30,1422.52,1429.22,1408.9,1420.86
6879 2007-04-02,1420.83,1425.49,1416.37,1424.55
6880 2007-04-03,1424.27,1440.57,1424.27,1437.77
6881 2007-04-04,1437.75,1440.16,1435.08,1439.37
6882 2007-04-05,1438.94,1444.88,1436.67,1443.76
6883 2007-04-09,1443.77,1448.1,1443.28,1444.61
6884 2007-04-10,1444.58,1448.73,1443.99,1448.39
6885 2007-04-11,1448.23,1448.39,1436.15,1438.87
6886 2007-04-12,1438.87,1448.02,1433.91,1447.8
6887 2007-04-13,1447.8,1453.11,1444.15,1452.85
6888 2007-04-16,1452.84,1468.62,1452.84,1468.47
6889 2007-04-17,1468.47,1474.35,1467.15,1471.48
6890 2007-04-18,1471.47,1476.57,1466.41,1472.5
6891 2007-04-19,1472.48,1474.23,1464.47,1470.73
6892 2007-04-20,1470.69,1484.74,1470.69,1484.35
6893 2007-04-23,1484.33,1487.32,1480.19,1480.93
6894 2007-04-24,1480.93,1483.82,1473.74,1480.41
6895 2007-04-25,1480.28,1496.59,1480.28,1495.42
6896 2007-04-26,1495.27,1498.02,1491.17,1494.25
6897 2007-04-27,1494.21,1497.32,1488.67,1494.07
6898 2007-04-30,1494.07,1497.16,1482.29,1482.37
6899 2007-05-01,1482.37,1487.27,1476.7,1486.3
6900 2007-05-02,1486.13,1499.1,1486.13,1495.92
6901 2007-05-03,1495.56,1503.34,1495.56,1502.39
6902 2007-05-04,1502.35,1510.34,1501.8,1505.62
6903 2007-05-07,1505.57,1511,1505.54,1509.48
6904 2007-05-08,1509.36,1509.36,1500.66,1507.72
6905 2007-05-09,1507.32,1513.8,1503.77,1512.58
6906 2007-05-10,1512.33,1512.33,1491.42,1491.47
6907 2007-05-11,1491.47,1506.24,1491.47,1505.85
6908 2007-05-14,1505.76,1510.9,1498.34,1503.15
6909 2007-05-15,1503.11,1514.83,1500.43,1501.19
6910 2007-05-16,1500.75,1514.15,1500.75,1514.14
6911 2007-05-17,1514.01,1517.14,1509.29,1512.75
6912 2007-05-18,1512.74,1522.75,1512.74,1522.75
6913 2007-05-21,1522.75,1529.87,1522.71,1525.1
6914 2007-05-22,1525.1,1529.24,1522.05,1524.12
6915 2007-05-23,1524.09,1532.43,1521.9,1522.28
6916 2007-05-24,1522.1,1529.31,1505.18,1507.51
6917 2007-05-25,1507.5,1517.41,1507.5,1515.73
6918 2007-05-29,1515.55,1521.8,1512.02,1518.11
6919 2007-05-30,1517.6,1530.23,1510.06,1530.23
6920 2007-05-31,1530.19,1535.56,1528.26,1530.62
6921 2007-06-01,1530.62,1540.56,1530.62,1536.34
6922 2007-06-04,1536.28,1540.53,1532.31,1539.18
6923 2007-06-05,1539.12,1539.12,1525.62,1530.95
6924 2007-06-06,1530.57,1530.57,1514.13,1517.38
6925 2007-06-07,1517.36,1517.36,1490.37,1490.72
6926 2007-06-08,1490.71,1507.76,1487.41,1507.67
6927 2007-06-11,1507.64,1515.53,1503.35,1509.12
6928 2007-06-12,1509.12,1511.33,1492.97,1493
6929 2007-06-13,1492.65,1515.7,1492.65,1515.67
6930 2007-06-14,1515.58,1526.45,1515.58,1522.97
6931 2007-06-15,1522.97,1538.71,1522.97,1532.91
6932 2007-06-18,1532.9,1535.44,1529.31,1531.05
6933 2007-06-19,1531.02,1535.85,1525.67,1533.7
6934 2007-06-20,1533.68,1537.32,1512.36,1512.84
6935 2007-06-21,1512.5,1522.9,1504.75,1522.19
6936 2007-06-22,1522.19,1522.19,1500.74,1502.56
6937 2007-06-25,1502.56,1514.29,1492.68,1497.74
6938 2007-06-26,1497.68,1506.12,1490.54,1492.89
6939 2007-06-27,1492.62,1506.8,1484.18,1506.34
6940 2007-06-28,1506.32,1514.84,1503.41,1505.71
6941 2007-06-29,1505.7,1517.53,1493.61,1503.35
6942 2007-07-02,1504.66,1519.45,1504.66,1519.43
6943 2007-07-03,1519.12,1526.01,1519.12,1524.87
6944 2007-07-05,1524.86,1526.57,1517.72,1525.4
6945 2007-07-06,1524.96,1532.4,1520.47,1530.44
6946 2007-07-09,1530.43,1534.26,1527.45,1531.85
6947 2007-07-10,1531.85,1531.85,1510.01,1510.12
6948 2007-07-11,1509.93,1519.34,1506.1,1518.76
6949 2007-07-12,1518.74,1547.92,1518.74,1547.7
6950 2007-07-13,1547.68,1555.1,1544.85,1552.5
6951 2007-07-16,1552.5,1555.9,1546.69,1549.52
6952 2007-07-17,1549.52,1555.32,1547.74,1549.37
6953 2007-07-18,1549.2,1549.2,1533.67,1546.17
6954 2007-07-19,1546.13,1555.2,1546.13,1553.08
6955 2007-07-20,1553.19,1553.19,1529.2,1534.1
6956 2007-07-23,1534.06,1547.23,1534.06,1541.57
6957 2007-07-24,1541.57,1541.57,1508.62,1511.04
6958 2007-07-25,1511.03,1524.31,1504.87,1518.09
6959 2007-07-26,1518.09,1518.09,1465.3,1482.66
6960 2007-07-27,1482.44,1488.53,1458.95,1458.95
6961 2007-07-30,1458.93,1477.88,1454.32,1473.91
6962 2007-07-31,1473.9,1488.3,1454.25,1455.27
6963 2007-08-01,1455.18,1468.38,1439.59,1465.81
6964 2007-08-02,1465.46,1476.43,1460.58,1472.2
6965 2007-08-03,1472.18,1473.23,1432.8,1433.06
6966 2007-08-06,1433.04,1467.67,1427.39,1467.67
6967 2007-08-07,1467.62,1488.3,1455.8,1476.71
6968 2007-08-08,1476.22,1503.89,1476.22,1497.49
6969 2007-08-09,1497.21,1497.21,1453.09,1453.09
6970 2007-08-10,1453.09,1462.02,1429.74,1453.64
6971 2007-08-13,1453.42,1466.29,1451.54,1452.92
6972 2007-08-14,1452.87,1456.74,1426.2,1426.54
6973 2007-08-15,1426.15,1440.78,1404.36,1406.7
6974 2007-08-16,1406.64,1415.97,1370.6,1411.27
6975 2007-08-17,1411.26,1450.33,1411.26,1445.94
6976 2007-08-20,1445.94,1451.75,1430.54,1445.55
6977 2007-08-21,1445.55,1455.32,1439.76,1447.12
6978 2007-08-22,1447.03,1464.86,1447.03,1464.07
6979 2007-08-23,1464.05,1472.06,1453.88,1462.5
6980 2007-08-24,1462.34,1479.4,1460.54,1479.37
6981 2007-08-27,1479.36,1479.36,1465.98,1466.79
6982 2007-08-28,1466.72,1466.72,1432.01,1432.36
6983 2007-08-29,1432.01,1463.76,1432.01,1463.76
6984 2007-08-30,1463.67,1468.43,1451.25,1457.64
6985 2007-08-31,1457.61,1481.47,1457.61,1473.99
6986 2007-09-04,1473.96,1496.4,1472.15,1489.42
6987 2007-09-05,1488.76,1488.76,1466.34,1472.29
6988 2007-09-06,1472.03,1481.49,1473.74,1478.55
6989 2007-09-07,1478.55,1478.55,1449.07,1453.55
6990 2007-09-10,1453.5,1462.25,1439.29,1451.7
6991 2007-09-11,1451.69,1472.48,1451.69,1471.49
6992 2007-09-12,1471.1,1479.5,1465.75,1471.56
6993 2007-09-13,1474.4,1489.58,1474.4,1483.95
6994 2007-09-14,1483.95,1485.99,1473.18,1484.25
6995 2007-09-17,1484.24,1484.24,1471.82,1476.65
6996 2007-09-18,1476.63,1519.89,1476.63,1519.78
6997 2007-09-19,1519.75,1538.74,1519.75,1529.03
6998 2007-09-20,1528.69,1529.14,1516.42,1518.75
6999 2007-09-21,1518.75,1530.89,1518.75,1525.75
7000 2007-09-24,1525.75,1530.18,1516.15,1517.73
7001 2007-09-25,1516.34,1518.27,1507.13,1517.21
7002 2007-09-26,1518.62,1529.39,1518.62,1525.42
7003 2007-09-27,1527.32,1532.46,1525.81,1531.38
7004 2007-09-28,1531.24,1533.74,1521.99,1526.75
7005 2007-10-01,1527.29,1549.02,1527.25,1547.04
7006 2007-10-02,1546.96,1548.01,1540.37,1546.63
7007 2007-10-03,1545.8,1545.84,1536.34,1539.59
7008 2007-10-04,1539.91,1544.02,1537.63,1542.84
7009 2007-10-05,1543.84,1561.91,1543.84,1557.59
7010 2007-10-08,1556.51,1556.51,1549,1552.58
7011 2007-10-09,1553.18,1565.26,1551.82,1565.15
7012 2007-10-10,1564.98,1565.42,1555.46,1562.47
7013 2007-10-11,1564.72,1576.09,1546.72,1554.41
7014 2007-10-12,1555.41,1563.03,1554.09,1561.8
7015 2007-10-15,1562.25,1564.74,1540.81,1548.71
7016 2007-10-16,1547.81,1547.81,1536.29,1538.53
7017 2007-10-17,1544.44,1550.66,1526.01,1541.24
7018 2007-10-18,1539.29,1542.79,1531.76,1540.08
7019 2007-10-19,1540,1540,1500.26,1500.63
7020 2007-10-22,1497.79,1508.06,1490.4,1506.33
7021 2007-10-23,1509.3,1520.01,1503.61,1519.59
7022 2007-10-24,1516.61,1517.23,1489.56,1515.88
7023 2007-10-25,1516.15,1523.24,1500.46,1514.4
7024 2007-10-26,1522.17,1535.53,1520.18,1535.28
7025 2007-10-29,1536.92,1544.67,1536.43,1540.98
7026 2007-10-30,1539.42,1539.42,1529.55,1531.02
7027 2007-10-31,1532.15,1552.76,1529.4,1549.38
7028 2007-11-01,1545.79,1545.79,1506.66,1508.44
7029 2007-11-02,1511.07,1513.15,1492.53,1509.65
7030 2007-11-05,1505.61,1510.84,1489.95,1502.17
7031 2007-11-06,1505.33,1520.77,1499.07,1520.27
7032 2007-11-07,1515.46,1515.46,1475.04,1475.62
7033 2007-11-08,1475.27,1482.5,1450.31,1474.77
7034 2007-11-09,1467.59,1474.09,1448.51,1453.7
7035 2007-11-12,1453.66,1464.94,1438.53,1439.18
7036 2007-11-13,1441.35,1481.37,1441.35,1481.05
7037 2007-11-14,1483.4,1492.14,1466.47,1470.58
7038 2007-11-15,1468.04,1472.67,1443.49,1451.15
7039 2007-11-16,1453.09,1462.18,1443.99,1458.74
7040 2007-11-19,1456.7,1456.7,1430.42,1433.27
7041 2007-11-20,1434.51,1452.64,1419.28,1439.7
7042 2007-11-21,1434.71,1436.4,1415.64,1416.77
7043 2007-11-23,1417.62,1440.86,1417.62,1440.7
7044 2007-11-26,1440.74,1446.09,1406.1,1407.22
7045 2007-11-27,1409.59,1429.49,1407.43,1428.23
7046 2007-11-28,1432.95,1471.62,1432.95,1469.02
7047 2007-11-29,1467.41,1473.81,1458.36,1469.72
7048 2007-11-30,1471.83,1488.94,1470.89,1481.14
7049 2007-12-03,1479.63,1481.16,1470.08,1472.42
7050 2007-12-04,1471.34,1471.34,1460.66,1462.79
7051 2007-12-05,1465.22,1486.09,1465.22,1485.01
7052 2007-12-06,1484.59,1508.02,1482.19,1507.34
7053 2007-12-07,1508.6,1510.63,1502.66,1504.66
7054 2007-12-10,1505.11,1518.27,1504.96,1515.96
7055 2007-12-11,1516.68,1523.57,1475.99,1477.65
7056 2007-12-12,1487.58,1511.96,1468.23,1486.59
7057 2007-12-13,1483.27,1489.4,1469.21,1488.41
7058 2007-12-14,1486.19,1486.67,1467.78,1467.95
7059 2007-12-17,1465.05,1465.05,1445.43,1445.9
7060 2007-12-18,1445.92,1460.16,1435.65,1454.98
7061 2007-12-19,1454.7,1464.42,1445.31,1453
7062 2007-12-20,1456.42,1461.53,1447.22,1460.12
7063 2007-12-21,1463.19,1485.4,1463.19,1484.46
7064 2007-12-24,1484.55,1497.63,1484.55,1496.45
7065 2007-12-26,1495.12,1498.85,1488.2,1497.66
7066 2007-12-27,1495.05,1495.05,1475.86,1476.27
7067 2007-12-28,1479.83,1488.01,1471.7,1478.49
7068 2007-12-31,1475.25,1475.83,1465.13,1468.36
7069 2008-01-02,1467.97,1471.77,1442.07,1447.16
7070 2008-01-03,1447.55,1456.8,1443.73,1447.16
7071 2008-01-04,1444.01,1444.01,1411.19,1411.63
7072 2008-01-07,1414.07,1423.87,1403.45,1416.18
7073 2008-01-08,1415.71,1430.28,1388.3,1390.19
7074 2008-01-09,1390.25,1409.19,1378.7,1409.13
7075 2008-01-10,1406.78,1429.09,1395.31,1420.33
7076 2008-01-11,1419.91,1419.91,1394.83,1401.02
7077 2008-01-14,1402.91,1417.89,1402.91,1416.25
7078 2008-01-15,1411.88,1411.88,1380.6,1380.95
7079 2008-01-16,1377.41,1391.99,1364.27,1373.2
7080 2008-01-17,1374.79,1377.72,1330.67,1333.25
7081 2008-01-18,1333.9,1350.28,1312.51,1325.19
7082 2008-01-22,1312.94,1322.09,1274.29,1310.5
7083 2008-01-23,1310.41,1339.09,1270.05,1338.6
7084 2008-01-24,1340.13,1355.15,1334.31,1352.07
7085 2008-01-25,1357.32,1368.56,1327.5,1330.61
7086 2008-01-28,1330.7,1353.97,1322.26,1353.96
7087 2008-01-29,1355.94,1364.93,1350.19,1362.3
7088 2008-01-30,1362.22,1385.86,1352.95,1355.81
7089 2008-01-31,1351.98,1385.62,1334.08,1378.55
7090 2008-02-01,1378.6,1396.02,1375.93,1395.42
7091 2008-02-04,1395.38,1395.38,1379.69,1380.82
7092 2008-02-05,1380.28,1380.28,1336.64,1336.64
7093 2008-02-06,1339.48,1351.96,1324.34,1326.45
7094 2008-02-07,1324.01,1347.16,1316.75,1336.91
7095 2008-02-08,1336.88,1341.22,1321.06,1331.29
7096 2008-02-11,1331.92,1341.4,1320.32,1339.13
7097 2008-02-12,1340.55,1362.1,1339.36,1348.86
7098 2008-02-13,1353.12,1369.23,1350.78,1367.21
7099 2008-02-14,1367.33,1368.16,1347.31,1348.86
7100 2008-02-15,1347.52,1350,1338.13,1349.99
7101 2008-02-19,1355.86,1367.28,1345.05,1348.78
7102 2008-02-20,1348.39,1363.71,1336.55,1360.03
7103 2008-02-21,1362.21,1367.94,1339.34,1342.53
7104 2008-02-22,1344.22,1354.3,1327.04,1353.11
7105 2008-02-25,1352.75,1374.36,1346.03,1371.8
7106 2008-02-26,1371.76,1387.34,1363.29,1381.29
7107 2008-02-27,1378.95,1388.34,1372,1380.02
7108 2008-02-28,1378.16,1378.16,1363.16,1367.68
7109 2008-02-29,1364.07,1364.07,1325.7,1330.63
7110 2008-03-03,1330.45,1335.13,1320.04,1331.34
7111 2008-03-04,1329.58,1331.03,1307.39,1326.75
7112 2008-03-05,1327.69,1344.19,1320.22,1333.7
7113 2008-03-06,1332.2,1332.2,1303.42,1304.34
7114 2008-03-07,1301.53,1313.24,1282.43,1293.37
7115 2008-03-10,1293.16,1295.01,1272.66,1273.37
7116 2008-03-11,1274.4,1320.65,1274.4,1320.65
7117 2008-03-12,1321.13,1333.26,1307.86,1308.77
7118 2008-03-13,1305.26,1321.68,1282.11,1315.48
7119 2008-03-14,1316.05,1321.47,1274.86,1288.14
7120 2008-03-17,1283.21,1287.5,1256.98,1276.6
7121 2008-03-18,1277.16,1330.74,1277.16,1330.74
7122 2008-03-19,1330.97,1341.51,1298.42,1298.42
7123 2008-03-20,1299.67,1330.67,1295.22,1329.51
7124 2008-03-24,1330.29,1359.68,1330.29,1349.88
7125 2008-03-25,1349.07,1357.47,1341.21,1352.99
7126 2008-03-26,1352.45,1352.45,1336.41,1341.13
7127 2008-03-27,1340.34,1345.62,1325.66,1325.76
7128 2008-03-28,1327.02,1334.87,1312.95,1315.22
7129 2008-03-31,1315.92,1328.52,1312.81,1322.7
7130 2008-04-01,1326.41,1370.18,1326.41,1370.18
7131 2008-04-02,1369.96,1377.95,1361.55,1367.53
7132 2008-04-03,1365.69,1375.66,1358.68,1369.31
7133 2008-04-04,1369.85,1380.91,1362.83,1370.4
7134 2008-04-07,1373.69,1386.74,1369.02,1372.54
7135 2008-04-08,1370.16,1370.16,1360.62,1365.54
7136 2008-04-09,1365.5,1368.39,1349.97,1354.49
7137 2008-04-10,1355.37,1367.24,1350.11,1360.55
7138 2008-04-11,1357.98,1357.98,1331.21,1332.83
7139 2008-04-14,1332.2,1335.64,1326.16,1328.32
7140 2008-04-15,1331.72,1337.72,1324.35,1334.43
7141 2008-04-16,1337.02,1365.49,1337.02,1364.71
7142 2008-04-17,1363.37,1368.6,1357.25,1365.56
7143 2008-04-18,1369,1395.9,1369,1390.33
7144 2008-04-21,1387.72,1390.23,1379.25,1388.17
7145 2008-04-22,1386.43,1386.43,1369.84,1375.94
7146 2008-04-23,1378.4,1387.87,1372.24,1379.93
7147 2008-04-24,1380.52,1397.72,1371.09,1388.82
7148 2008-04-25,1387.88,1399.11,1379.98,1397.84
7149 2008-04-28,1397.96,1402.9,1394.4,1396.37
7150 2008-04-29,1395.61,1397,1386.7,1390.94
7151 2008-04-30,1391.22,1404.57,1384.25,1385.59
7152 2008-05-01,1385.97,1410.07,1383.07,1409.34
7153 2008-05-02,1409.16,1422.72,1406.25,1413.9
7154 2008-05-05,1415.34,1415.34,1404.37,1407.49
7155 2008-05-06,1405.6,1421.57,1397.1,1418.26
7156 2008-05-07,1417.49,1419.54,1391.16,1392.57
7157 2008-05-08,1394.29,1402.35,1389.39,1397.68
7158 2008-05-09,1394.9,1394.9,1384.11,1388.28
7159 2008-05-12,1389.4,1404.06,1386.2,1403.58
7160 2008-05-13,1404.4,1406.3,1396.26,1403.04
7161 2008-05-14,1405.65,1420.19,1405.65,1408.66
7162 2008-05-15,1408.36,1424.4,1406.87,1423.57
7163 2008-05-16,1423.89,1425.82,1414.35,1425.35
7164 2008-05-19,1425.28,1440.24,1421.63,1426.63
7165 2008-05-20,1424.49,1424.49,1409.09,1413.4
7166 2008-05-21,1414.06,1419.12,1388.81,1390.71
7167 2008-05-22,1390.83,1399.07,1390.23,1394.35
7168 2008-05-23,1392.2,1392.2,1373.72,1375.93
7169 2008-05-27,1375.97,1387.4,1373.07,1385.35
7170 2008-05-28,1386.54,1391.25,1378.16,1390.84
7171 2008-05-29,1390.5,1406.32,1388.59,1398.26
7172 2008-05-30,1398.36,1404.46,1398.08,1400.38
7173 2008-06-02,1399.62,1399.62,1377.79,1385.67
7174 2008-06-03,1386.42,1393.12,1370.12,1377.65
7175 2008-06-04,1376.26,1388.18,1371.74,1377.2
7176 2008-06-05,1377.48,1404.05,1377.48,1404.05
7177 2008-06-06,1400.06,1400.06,1359.9,1360.68
7178 2008-06-09,1360.83,1370.63,1350.62,1361.76
7179 2008-06-10,1358.98,1366.84,1351.56,1358.44
7180 2008-06-11,1357.09,1357.09,1335.47,1335.49
7181 2008-06-12,1335.78,1353.03,1331.29,1339.87
7182 2008-06-13,1341.81,1360.03,1341.71,1360.03
7183 2008-06-16,1358.85,1364.7,1352.07,1360.14
7184 2008-06-17,1360.71,1366.59,1350.54,1350.93
7185 2008-06-18,1349.59,1349.59,1333.4,1337.81
7186 2008-06-19,1336.89,1347.66,1330.5,1342.83
7187 2008-06-20,1341.02,1341.02,1314.46,1317.93
7188 2008-06-23,1319.77,1323.78,1315.31,1318
7189 2008-06-24,1317.23,1326.02,1304.42,1314.29
7190 2008-06-25,1314.54,1335.63,1314.54,1321.97
7191 2008-06-26,1316.29,1316.29,1283.15,1283.15
7192 2008-06-27,1283.6,1289.45,1272,1278.38
7193 2008-06-30,1278.06,1290.31,1274.86,1280
7194 2008-07-01,1276.69,1285.31,1260.68,1284.91
7195 2008-07-02,1285.82,1292.17,1261.51,1261.52
7196 2008-07-03,1262.96,1271.48,1252.01,1262.9
7197 2008-07-07,1262.9,1273.95,1240.68,1252.31
7198 2008-07-08,1251.84,1274.17,1242.84,1273.7
7199 2008-07-09,1273.38,1277.36,1244.57,1244.69
7200 2008-07-10,1245.25,1257.65,1236.76,1253.39
7201 2008-07-11,1248.66,1257.27,1225.35,1239.49
7202 2008-07-14,1241.61,1253.5,1225.01,1228.3
7203 2008-07-15,1226.83,1234.35,1200.44,1214.91
7204 2008-07-16,1214.65,1245.52,1211.39,1245.36
7205 2008-07-17,1246.31,1262.31,1241.49,1260.32
7206 2008-07-18,1258.22,1262.23,1251.81,1260.68
7207 2008-07-21,1261.82,1267.74,1255.7,1260
7208 2008-07-22,1257.08,1277.42,1248.83,1277
7209 2008-07-23,1278.87,1291.17,1276.06,1282.19
7210 2008-07-24,1283.22,1283.22,1251.48,1252.54
7211 2008-07-25,1253.51,1263.23,1251.75,1257.76
7212 2008-07-28,1257.76,1260.09,1234.37,1234.37
7213 2008-07-29,1236.38,1263.2,1236.38,1263.2
7214 2008-07-30,1264.52,1284.33,1264.52,1284.26
7215 2008-07-31,1281.37,1284.93,1265.97,1267.38
7216 2008-08-01,1269.42,1270.52,1254.54,1260.31
7217 2008-08-04,1260.16,1260.49,1247.45,1249.01
7218 2008-08-05,1254.87,1284.88,1254.67,1284.88
7219 2008-08-06,1283.99,1291.67,1276,1289.19
7220 2008-08-07,1286.51,1286.51,1264.29,1266.07
7221 2008-08-08,1266.29,1297.85,1262.11,1296.32
7222 2008-08-11,1294.42,1313.15,1291.41,1305.32
7223 2008-08-12,1304.79,1304.79,1285.64,1289.59
7224 2008-08-13,1288.64,1294.03,1274.86,1285.83
7225 2008-08-14,1282.11,1300.11,1276.84,1292.93
7226 2008-08-15,1293.85,1302.05,1290.74,1298.2
7227 2008-08-18,1298.14,1300.22,1274.51,1278.6
7228 2008-08-19,1276.65,1276.65,1263.11,1266.69
7229 2008-08-20,1267.34,1276.01,1261.16,1274.54
7230 2008-08-21,1271.07,1281.4,1265.22,1277.72
7231 2008-08-22,1277.59,1293.09,1277.59,1292.2
7232 2008-08-25,1290.47,1290.47,1264.87,1266.84
7233 2008-08-26,1267.03,1275.65,1263.21,1271.51
7234 2008-08-27,1271.29,1285.05,1270.03,1281.66
7235 2008-08-28,1283.79,1300.68,1283.79,1300.68
7236 2008-08-29,1296.49,1297.59,1282.74,1282.83
7237 2008-09-02,1287.83,1303.04,1272.2,1277.58
7238 2008-09-03,1276.61,1280.6,1265.59,1274.98
7239 2008-09-04,1271.8,1271.8,1232.83,1236.83
7240 2008-09-05,1233.21,1244.94,1217.23,1242.31
7241 2008-09-08,1249.5,1274.42,1247.12,1267.79
7242 2008-09-09,1267.98,1268.66,1224.51,1224.51
7243 2008-09-10,1227.5,1243.9,1221.6,1232.04
7244 2008-09-11,1229.04,1249.98,1211.54,1249.05
7245 2008-09-12,1245.88,1255.09,1233.81,1251.7
7246 2008-09-15,1250.92,1250.92,1192.7,1192.7
7247 2008-09-16,1188.31,1214.07,1169.28,1213.6
7248 2008-09-17,1210.34,1210.34,1155.88,1156.39
7249 2008-09-18,1157.08,1211.14,1133.5,1206.51
7250 2008-09-19,1213.11,1265.12,1213.11,1255.08
7251 2008-09-22,1255.37,1255.37,1205.61,1207.09
7252 2008-09-23,1207.61,1221.15,1187.06,1188.22
7253 2008-09-24,1188.79,1197.41,1179.79,1185.87
7254 2008-09-25,1187.87,1220.03,1187.87,1209.18
7255 2008-09-26,1204.47,1215.77,1187.54,1213.27
7256 2008-09-29,1209.07,1209.07,1106.42,1106.42
7257 2008-09-30,1113.78,1168.03,1113.78,1164.74
7258 2008-10-01,1164.17,1167.03,1140.77,1161.06
7259 2008-10-02,1160.64,1160.64,1111.43,1114.28
7260 2008-10-03,1115.16,1153.82,1098.14,1099.23
7261 2008-10-06,1097.56,1097.56,1007.97,1056.89
7262 2008-10-07,1057.6,1072.91,996.23,996.23
7263 2008-10-08,988.91,1021.06,970.97,984.94
7264 2008-10-09,988.42,1005.25,909.19,909.92
7265 2008-10-10,902.31,936.36,839.8,899.22
7266 2008-10-13,912.75,1006.93,912.75,1003.35
7267 2008-10-14,1009.97,1044.31,972.07,998.01
7268 2008-10-15,994.6,994.6,903.99,907.84
7269 2008-10-16,909.53,947.71,865.83,946.43
7270 2008-10-17,942.29,984.64,918.74,940.55
7271 2008-10-20,943.51,985.4,943.51,985.4
7272 2008-10-21,980.4,985.44,952.47,955.05
7273 2008-10-22,951.67,951.67,875.81,896.78
7274 2008-10-23,899.08,922.83,858.44,908.11
7275 2008-10-24,895.22,896.3,852.85,876.77
7276 2008-10-27,874.28,893.78,846.75,848.92
7277 2008-10-28,848.92,940.51,845.27,940.51
7278 2008-10-29,939.51,969.97,922.26,930.09
7279 2008-10-30,939.38,963.23,928.5,954.09
7280 2008-10-31,953.11,984.38,944.59,968.75
7281 2008-11-03,968.67,975.57,958.82,966.3
7282 2008-11-04,971.31,1007.51,971.31,1005.75
7283 2008-11-05,1001.84,1001.84,949.86,952.77
7284 2008-11-06,952.4,952.4,899.73,904.88
7285 2008-11-07,907.44,931.46,906.9,930.99
7286 2008-11-10,936.75,951.95,907.47,919.21
7287 2008-11-11,917.15,917.15,884.9,898.95
7288 2008-11-12,893.39,893.39,850.48,852.3
7289 2008-11-13,853.13,913.01,818.69,911.29
7290 2008-11-14,904.36,916.88,869.88,873.29
7291 2008-11-17,873.23,882.29,848.98,850.75
7292 2008-11-18,852.34,865.9,826.84,859.12
7293 2008-11-19,859.03,864.57,806.18,806.58
7294 2008-11-20,805.87,820.52,747.78,752.44
7295 2008-11-21,755.84,801.2,741.02,800.03
7296 2008-11-24,801.2,865.6,801.2,851.81
7297 2008-11-25,853.4,868.94,834.99,857.39
7298 2008-11-26,852.9,887.68,841.37,887.68
7299 2008-11-28,886.89,895.78,881.21,895.73
7300 2008-12-01,888.61,888.61,815.69,816.21
7301 2008-12-02,817.94,850.54,817.94,848.81
7302 2008-12-03,843.6,873.12,827.6,870.74
7303 2008-12-04,869.75,875.6,833.6,845.22
7304 2008-12-05,844.43,879.42,818.41,876.07
7305 2008-12-08,882.71,918.57,882.71,909.7
7306 2008-12-09,906.48,916.26,885.38,888.67
7307 2008-12-10,892.17,908.27,885.45,899.24
7308 2008-12-11,898.35,904.63,868.73,873.59
7309 2008-12-12,871.79,883.24,851.35,879.73
7310 2008-12-15,881.07,884.63,857.72,868.57
7311 2008-12-16,871.53,914.66,871.53,913.18
7312 2008-12-17,908.16,918.85,895.94,904.42
7313 2008-12-18,905.98,911.02,877.44,885.28
7314 2008-12-19,886.96,905.47,883.02,887.88
7315 2008-12-22,887.2,887.37,857.09,871.63
7316 2008-12-23,874.31,880.44,860.1,863.16
7317 2008-12-24,863.87,869.79,861.44,868.15
7318 2008-12-26,869.51,873.74,866.52,872.8
7319 2008-12-29,872.37,873.7,857.07,869.42
7320 2008-12-30,870.58,891.12,870.58,890.64
7321 2008-12-31,890.59,910.32,889.67,903.25
7322 2009-01-02,902.99,934.73,899.35,931.8
7323 2009-01-05,929.17,936.63,919.53,927.45
7324 2009-01-06,931.17,943.85,927.28,934.7
7325 2009-01-07,927.45,927.45,902.37,906.65
7326 2009-01-08,905.73,910,896.81,909.73
7327 2009-01-09,909.91,911.93,888.31,890.35
7328 2009-01-12,890.4,890.4,864.32,870.26
7329 2009-01-13,869.79,877.02,862.02,871.79
7330 2009-01-14,867.28,867.28,836.93,842.62
7331 2009-01-15,841.99,851.59,817.04,843.74
7332 2009-01-16,844.45,858.13,830.66,850.12
7333 2009-01-20,849.64,849.64,804.47,805.22
7334 2009-01-21,806.77,841.72,804.3,840.24
7335 2009-01-22,839.74,839.74,811.29,827.5
7336 2009-01-23,822.16,838.61,806.07,831.95
7337 2009-01-26,832.5,852.53,827.69,836.57
7338 2009-01-27,837.3,850.45,835.4,845.71
7339 2009-01-28,845.73,877.86,845.73,874.09
7340 2009-01-29,868.89,868.89,844.15,845.14
7341 2009-01-30,845.69,851.66,821.67,825.88
7342 2009-02-02,823.09,830.78,812.87,825.44
7343 2009-02-03,825.69,842.6,821.98,838.51
7344 2009-02-04,837.77,851.85,829.18,832.23
7345 2009-02-05,831.75,850.55,819.91,845.85
7346 2009-02-06,846.09,870.75,845.42,868.6
7347 2009-02-09,868.24,875.01,861.65,869.89
7348 2009-02-10,866.87,868.05,822.99,827.16
7349 2009-02-11,827.41,838.22,822.3,833.74
7350 2009-02-12,829.91,835.48,808.06,835.19
7351 2009-02-13,833.95,839.43,825.21,826.84
7352 2009-02-17,818.61,818.61,789.17,789.17
7353 2009-02-18,791.06,796.17,780.43,788.42
7354 2009-02-19,787.91,797.58,777.03,778.94
7355 2009-02-20,775.87,778.69,754.25,770.05
7356 2009-02-23,773.25,777.85,742.37,743.33
7357 2009-02-24,744.69,775.49,744.69,773.14
7358 2009-02-25,770.64,780.12,752.89,764.9
7359 2009-02-26,765.76,779.42,751.75,752.83
7360 2009-02-27,749.93,751.27,734.52,735.09
7361 2009-03-02,729.57,729.57,699.7,700.82
7362 2009-03-03,704.44,711.67,692.3,696.33
7363 2009-03-04,698.6,724.12,698.6,712.87
7364 2009-03-05,708.27,708.27,677.93,682.55
7365 2009-03-06,684.04,699.09,666.79,683.38
7366 2009-03-09,680.76,695.27,672.88,676.53
7367 2009-03-10,679.28,719.6,679.28,719.6
7368 2009-03-11,719.59,731.92,713.85,721.36
7369 2009-03-12,720.89,752.63,714.76,750.74
7370 2009-03-13,751.97,758.29,742.46,756.55
7371 2009-03-16,758.84,774.53,753.37,753.89
7372 2009-03-17,753.88,778.12,749.93,778.12
7373 2009-03-18,776.01,803.04,765.64,794.35
7374 2009-03-19,797.92,803.24,781.82,784.04
7375 2009-03-20,784.58,788.91,766.2,768.54
7376 2009-03-23,772.31,823.37,772.31,822.92
7377 2009-03-24,820.6,823.65,805.48,806.25
7378 2009-03-25,806.81,826.78,791.37,813.88
7379 2009-03-26,814.06,832.98,814.06,832.86
7380 2009-03-27,828.68,828.68,813.43,815.94
7381 2009-03-30,809.07,809.07,779.81,787.53
7382 2009-03-31,790.88,810.48,790.88,797.87
7383 2009-04-01,793.59,813.62,783.32,811.08
7384 2009-04-02,814.53,845.61,814.53,834.38
7385 2009-04-03,835.13,842.5,826.7,842.5
7386 2009-04-06,839.75,839.75,822.79,835.48
7387 2009-04-07,834.12,834.12,814.53,815.55
7388 2009-04-08,816.76,828.42,814.84,825.16
7389 2009-04-09,829.29,856.91,829.29,856.56
7390 2009-04-13,855.33,864.31,845.35,858.73
7391 2009-04-14,856.88,856.88,840.25,841.5
7392 2009-04-15,839.44,852.93,835.58,852.06
7393 2009-04-16,854.54,870.35,847.04,865.3
7394 2009-04-17,865.18,875.63,860.87,869.6
7395 2009-04-20,868.27,868.27,832.39,832.39
7396 2009-04-21,831.25,850.09,826.83,850.08
7397 2009-04-22,847.26,861.78,840.57,843.55
7398 2009-04-23,844.62,852.87,835.45,851.92
7399 2009-04-24,853.91,871.8,853.91,866.23
7400 2009-04-27,862.82,868.83,854.65,857.51
7401 2009-04-28,854.48,864.48,847.12,855.16
7402 2009-04-29,856.85,882.06,856.85,873.64
7403 2009-04-30,876.59,888.7,868.51,872.81
7404 2009-05-01,872.74,880.48,866.1,877.52
7405 2009-05-04,879.21,907.85,879.21,907.24
7406 2009-05-05,906.1,907.7,897.34,903.8
7407 2009-05-06,903.95,920.28,903.95,919.53
7408 2009-05-07,919.58,929.58,901.36,907.39
7409 2009-05-08,909.03,930.17,909.03,929.23
7410 2009-05-11,922.99,922.99,908.68,909.24
7411 2009-05-12,910.52,915.57,896.46,908.35
7412 2009-05-13,905.4,905.4,882.8,883.92
7413 2009-05-14,884.24,898.36,882.52,893.07
7414 2009-05-15,892.76,896.97,878.94,882.88
7415 2009-05-18,886.07,910,886.07,909.71
7416 2009-05-19,909.67,916.39,905.22,908.13
7417 2009-05-20,908.62,924.6,901.37,903.47
7418 2009-05-21,900.42,900.42,879.61,888.33
7419 2009-05-22,888.68,896.65,883.75,887
7420 2009-05-26,887,911.76,881.46,910.33
7421 2009-05-27,909.95,913.84,891.87,893.06
7422 2009-05-28,892.96,909.45,887.6,906.83
7423 2009-05-29,907.02,920.02,903.56,919.14
7424 2009-06-01,923.26,947.77,923.26,942.87
7425 2009-06-02,942.87,949.38,938.46,944.74
7426 2009-06-03,942.51,942.51,923.85,931.76
7427 2009-06-04,932.49,942.47,929.32,942.46
7428 2009-06-05,945.67,951.69,934.13,940.09
7429 2009-06-08,938.12,946.33,926.44,939.14
7430 2009-06-09,940.35,946.92,936.15,942.43
7431 2009-06-10,942.73,949.77,927.97,939.15
7432 2009-06-11,939.04,956.23,939.04,944.89
7433 2009-06-12,943.44,946.3,935.66,946.21
7434 2009-06-15,942.45,942.45,919.65,923.72
7435 2009-06-16,925.6,928,911.6,911.97
7436 2009-06-17,911.89,918.44,903.78,910.71
7437 2009-06-18,910.86,921.93,907.94,918.37
7438 2009-06-19,919.96,927.09,915.8,921.23
7439 2009-06-22,918.13,918.13,893.04,893.04
7440 2009-06-23,893.46,898.69,888.86,895.1
7441 2009-06-24,896.31,910.85,896.31,900.94
7442 2009-06-25,899.45,921.42,896.27,920.26
7443 2009-06-26,918.84,922,913.03,918.9
7444 2009-06-29,919.86,927.99,916.18,927.23
7445 2009-06-30,927.15,930.01,912.86,919.32
7446 2009-07-01,920.82,931.92,920.82,923.33
7447 2009-07-02,921.24,921.24,896.42,896.42
7448 2009-07-06,894.27,898.72,886.36,898.72
7449 2009-07-07,898.6,898.6,879.93,881.03
7450 2009-07-08,881.9,886.8,869.32,879.56
7451 2009-07-09,881.28,887.86,878.45,882.68
7452 2009-07-10,880.03,883.57,872.81,879.13
7453 2009-07-13,879.57,901.05,875.32,901.05
7454 2009-07-14,900.77,905.84,896.5,905.84
7455 2009-07-15,910.15,933.95,910.15,932.68
7456 2009-07-16,930.17,943.96,927.45,940.74
7457 2009-07-17,940.56,941.89,934.65,940.38
7458 2009-07-20,942.07,951.62,940.99,951.13
7459 2009-07-21,951.97,956.53,943.22,954.58
7460 2009-07-22,953.4,959.83,947.75,954.07
7461 2009-07-23,954.07,979.42,953.27,976.29
7462 2009-07-24,972.16,979.79,965.95,979.26
7463 2009-07-27,978.63,982.49,972.29,982.18
7464 2009-07-28,981.48,982.35,969.35,979.62
7465 2009-07-29,977.66,977.76,968.65,975.15
7466 2009-07-30,976.01,996.68,976.01,986.75
7467 2009-07-31,986.8,993.18,982.85,987.48
7468 2009-08-03,990.22,1003.61,990.22,1002.63
7469 2009-08-04,1001.41,1007.12,996.68,1005.65
7470 2009-08-05,1005.41,1006.64,994.31,1002.72
7471 2009-08-06,1004.06,1008,992.49,997.08
7472 2009-08-07,999.83,1018,999.83,1010.48
7473 2009-08-10,1008.89,1010.12,1000.99,1007.1
7474 2009-08-11,1005.77,1005.77,992.4,994.35
7475 2009-08-12,994,1012.78,993.36,1005.81
7476 2009-08-13,1005.86,1013.14,1000.82,1012.73
7477 2009-08-14,1012.23,1012.6,994.6,1004.09
7478 2009-08-17,998.18,998.18,978.51,979.73
7479 2009-08-18,980.62,991.2,980.62,989.67
7480 2009-08-19,986.88,999.61,980.62,996.46
7481 2009-08-20,996.41,1008.92,996.39,1007.37
7482 2009-08-21,1009.06,1027.59,1009.06,1026.13
7483 2009-08-24,1026.59,1035.82,1022.48,1025.57
7484 2009-08-25,1026.63,1037.75,1026.21,1028
7485 2009-08-26,1027.35,1032.47,1021.57,1028.12
7486 2009-08-27,1027.81,1033.33,1016.2,1030.98
7487 2009-08-28,1031.62,1039.47,1023.13,1028.93
7488 2009-08-31,1025.21,1025.21,1014.62,1020.62
7489 2009-09-01,1019.52,1028.45,996.28,998.04
7490 2009-09-02,996.07,1000.34,991.97,994.75
7491 2009-09-03,996.12,1003.43,992.25,1003.24
7492 2009-09-04,1003.84,1016.48,1001.65,1016.4
7493 2009-09-08,1018.67,1026.07,1018.67,1025.39
7494 2009-09-09,1025.36,1036.34,1023.97,1033.37
7495 2009-09-10,1032.99,1044.14,1028.04,1044.14
7496 2009-09-11,1043.92,1048.18,1038.4,1042.73
7497 2009-09-14,1040.15,1049.74,1035,1049.34
7498 2009-09-15,1049.03,1056.04,1043.42,1052.63
7499 2009-09-16,1053.99,1068.76,1052.87,1068.76
7500 2009-09-17,1067.87,1074.77,1061.2,1065.49
7501 2009-09-18,1066.6,1071.52,1064.27,1068.3
7502 2009-09-21,1067.14,1067.28,1057.46,1064.66
7503 2009-09-22,1066.35,1073.81,1066.35,1071.66
7504 2009-09-23,1072.69,1080.15,1060.39,1060.87
7505 2009-09-24,1062.56,1066.29,1045.85,1050.78
7506 2009-09-25,1049.48,1053.47,1041.17,1044.38
7507 2009-09-28,1045.38,1065.13,1045.38,1062.98
7508 2009-09-29,1063.69,1069.62,1057.83,1060.61
7509 2009-09-30,1061.02,1063.4,1046.47,1057.08
7510 2009-10-01,1054.91,1054.91,1029.45,1029.85
7511 2009-10-02,1029.71,1030.6,1019.95,1025.21
7512 2009-10-05,1026.87,1042.58,1025.92,1040.46
7513 2009-10-06,1042.02,1060.55,1042.02,1054.72
7514 2009-10-07,1053.65,1058.02,1050.1,1057.58
7515 2009-10-08,1060.03,1070.67,1060.03,1065.48
7516 2009-10-09,1065.28,1071.51,1063,1071.49
7517 2009-10-12,1071.63,1079.46,1071.63,1076.19
7518 2009-10-13,1074.96,1075.3,1066.71,1073.19
7519 2009-10-14,1078.68,1093.17,1078.68,1092.02
7520 2009-10-15,1090.36,1096.56,1086.41,1096.56
7521 2009-10-16,1094.67,1094.67,1081.53,1087.68
7522 2009-10-19,1088.22,1100.17,1086.48,1097.91
7523 2009-10-20,1098.64,1098.64,1086.16,1091.06
7524 2009-10-21,1090.36,1101.36,1080.77,1081.4
7525 2009-10-22,1080.96,1095.21,1074.31,1092.91
7526 2009-10-23,1095.62,1095.83,1075.49,1079.6
7527 2009-10-26,1080.36,1091.75,1065.23,1066.95
7528 2009-10-27,1067.54,1072.48,1060.62,1063.41
7529 2009-10-28,1061.51,1063.26,1042.19,1042.63
7530 2009-10-29,1043.69,1066.83,1043.69,1066.11
7531 2009-10-30,1065.41,1065.41,1033.38,1036.19
7532 2009-11-02,1036.18,1052.18,1029.38,1042.88
7533 2009-11-03,1040.92,1046.36,1033.94,1045.41
7534 2009-11-04,1047.14,1061,1045.15,1046.5
7535 2009-11-05,1047.3,1066.65,1047.3,1066.63
7536 2009-11-06,1064.95,1071.48,1059.32,1069.3
7537 2009-11-09,1072.31,1093.19,1072.31,1093.08
7538 2009-11-10,1091.86,1096.42,1087.4,1093.01
7539 2009-11-11,1096.04,1105.37,1093.81,1098.51
7540 2009-11-12,1098.31,1101.97,1084.9,1087.24
7541 2009-11-13,1087.59,1097.79,1085.33,1093.48
7542 2009-11-16,1094.13,1113.69,1094.13,1109.3
7543 2009-11-17,1109.22,1110.52,1102.19,1110.32
7544 2009-11-18,1109.44,1111.1,1102.7,1109.8
7545 2009-11-19,1106.44,1106.44,1088.4,1094.9
7546 2009-11-20,1094.66,1094.66,1086.81,1091.38
7547 2009-11-23,1094.86,1112.38,1094.86,1106.24
7548 2009-11-24,1105.83,1107.56,1097.63,1105.65
7549 2009-11-25,1106.49,1111.18,1104.75,1110.63
7550 2009-11-27,1105.47,1105.47,1083.74,1091.49
7551 2009-11-30,1091.07,1097.24,1086.25,1095.63
7552 2009-12-01,1098.89,1112.28,1098.89,1108.86
7553 2009-12-02,1109.03,1115.58,1105.29,1109.24
7554 2009-12-03,1110.59,1117.28,1098.74,1099.92
7555 2009-12-04,1100.43,1119.13,1096.52,1105.98
7556 2009-12-07,1105.52,1110.72,1100.83,1103.25
7557 2009-12-08,1103.04,1103.04,1088.61,1091.94
7558 2009-12-09,1091.07,1097.04,1085.89,1095.95
7559 2009-12-10,1098.69,1106.25,1098.69,1102.35
7560 2009-12-11,1103.96,1108.5,1101.34,1106.41
7561 2009-12-14,1107.84,1114.76,1107.84,1114.11
7562 2009-12-15,1114.11,1114.11,1105.35,1107.93
7563 2009-12-16,1108.61,1116.21,1107.96,1109.18
7564 2009-12-17,1106.36,1106.36,1095.88,1096.08
7565 2009-12-18,1097.86,1103.74,1093.88,1102.47
7566 2009-12-21,1105.31,1117.68,1105.31,1114.05
7567 2009-12-22,1114.51,1120.27,1114.51,1118.02
7568 2009-12-23,1118.84,1121.58,1116,1120.59
7569 2009-12-24,1121.08,1126.48,1121.08,1126.48
7570 2009-12-28,1127.53,1130.38,1123.51,1127.78
7571 2009-12-29,1128.55,1130.38,1126.08,1126.2
7572 2009-12-30,1125.53,1126.42,1121.94,1126.42
7573 2009-12-31,1126.6,1127.64,1114.81,1115.1
7574 2010-01-04,1116.56,1133.87,1116.56,1132.99
7575 2010-01-05,1132.66,1136.63,1129.66,1136.52
7576 2010-01-06,1135.71,1139.19,1133.95,1137.14
7577 2010-01-07,1136.27,1142.46,1131.32,1141.69
7578 2010-01-08,1140.52,1145.39,1136.22,1144.98
7579 2010-01-11,1145.96,1149.74,1142.02,1146.98
7580 2010-01-12,1143.81,1143.81,1131.77,1136.22
7581 2010-01-13,1137.31,1148.4,1133.18,1145.68
7582 2010-01-14,1145.68,1150.41,1143.8,1148.46
7583 2010-01-15,1147.72,1147.77,1131.39,1136.03
7584 2010-01-19,1136.03,1150.45,1135.77,1150.23
7585 2010-01-20,1147.95,1147.95,1129.25,1138.04
7586 2010-01-21,1138.68,1141.58,1114.84,1116.48
7587 2010-01-22,1115.49,1115.49,1090.18,1091.76
7588 2010-01-25,1092.4,1102.97,1092.4,1096.78
7589 2010-01-26,1095.8,1103.69,1089.86,1092.17
7590 2010-01-27,1091.94,1099.51,1083.11,1097.5
7591 2010-01-28,1096.93,1100.22,1078.46,1084.53
7592 2010-01-29,1087.61,1096.45,1071.59,1073.87
7593 2010-02-01,1073.89,1089.38,1073.89,1089.19
7594 2010-02-02,1090.05,1104.73,1087.96,1103.32
7595 2010-02-03,1100.67,1102.72,1093.97,1097.28
7596 2010-02-04,1097.25,1097.25,1062.78,1063.11
7597 2010-02-05,1064.12,1067.13,1044.5,1066.19
7598 2010-02-08,1065.51,1071.2,1056.51,1056.74
7599 2010-02-09,1060.06,1079.28,1060.06,1070.52
7600 2010-02-10,1069.68,1073.67,1059.34,1068.13
7601 2010-02-11,1067.1,1080.04,1060.59,1078.47
7602 2010-02-12,1075.95,1077.81,1062.97,1075.51
7603 2010-02-16,1079.13,1095.67,1079.13,1094.87
7604 2010-02-17,1096.14,1101.03,1094.72,1099.51
7605 2010-02-18,1099.03,1108.24,1097.48,1106.75
7606 2010-02-19,1105.49,1112.42,1100.8,1109.17
7607 2010-02-22,1110,1112.29,1105.38,1108.01
7608 2010-02-23,1107.49,1108.58,1092.18,1094.6
7609 2010-02-24,1095.89,1106.42,1095.5,1105.24
7610 2010-02-25,1101.24,1103.5,1086.02,1102.94
7611 2010-02-26,1103.1,1107.24,1097.56,1104.49
7612 2010-03-01,1105.36,1116.11,1105.36,1115.71
7613 2010-03-02,1117.01,1123.46,1116.51,1118.31
7614 2010-03-03,1119.36,1125.64,1116.58,1118.79
7615 2010-03-04,1119.12,1123.73,1116.66,1122.97
7616 2010-03-05,1125.12,1139.38,1125.12,1138.7
7617 2010-03-08,1138.4,1141.05,1136.77,1138.5
7618 2010-03-09,1137.56,1145.37,1134.9,1140.45
7619 2010-03-10,1140.22,1148.26,1140.09,1145.61
7620 2010-03-11,1143.96,1150.24,1138.99,1150.24
7621 2010-03-12,1151.71,1153.41,1146.97,1149.99
7622 2010-03-15,1148.53,1150.98,1141.45,1150.51
7623 2010-03-16,1150.83,1160.28,1150.35,1159.46
7624 2010-03-17,1159.94,1169.84,1159.94,1166.21
7625 2010-03-18,1166.13,1167.77,1161.16,1165.83
7626 2010-03-19,1166.68,1169.2,1155.33,1159.9
7627 2010-03-22,1157.25,1167.82,1152.88,1165.81
7628 2010-03-23,1166.47,1174.72,1163.83,1174.17
7629 2010-03-24,1172.7,1173.04,1166.01,1167.72
7630 2010-03-25,1170.03,1180.69,1165.09,1165.73
7631 2010-03-26,1167.58,1173.93,1161.48,1166.59
7632 2010-03-29,1167.71,1174.85,1167.71,1173.22
7633 2010-03-30,1173.75,1177.83,1168.92,1173.27
7634 2010-03-31,1171.75,1174.56,1165.77,1169.43
7635 2010-04-01,1171.23,1181.43,1170.69,1178.1
7636 2010-04-05,1178.71,1187.73,1178.71,1187.44
7637 2010-04-06,1186.01,1191.8,1182.77,1189.44
7638 2010-04-07,1188.23,1189.6,1177.25,1182.45
7639 2010-04-08,1181.75,1188.55,1175.12,1186.44
7640 2010-04-09,1187.47,1194.66,1187.15,1194.37
7641 2010-04-12,1194.94,1199.2,1194.71,1196.48
7642 2010-04-13,1195.94,1199.04,1188.82,1197.3
7643 2010-04-14,1198.69,1210.65,1198.69,1210.65
7644 2010-04-15,1210.77,1213.92,1208.5,1211.67
7645 2010-04-16,1210.17,1210.17,1186.77,1192.13
7646 2010-04-19,1192.06,1197.87,1183.68,1197.52
7647 2010-04-20,1199.04,1208.58,1199.04,1207.17
7648 2010-04-21,1207.16,1210.99,1198.85,1205.94
7649 2010-04-22,1202.52,1210.27,1190.19,1208.67
7650 2010-04-23,1207.87,1217.28,1205.1,1217.28
7651 2010-04-26,1217.07,1219.8,1211.07,1212.05
7652 2010-04-27,1209.92,1211.38,1181.62,1183.71
7653 2010-04-28,1184.59,1195.05,1181.81,1191.36
7654 2010-04-29,1193.3,1209.36,1193.3,1206.78
7655 2010-04-30,1206.77,1207.99,1186.32,1186.69
7656 2010-05-03,1188.58,1205.13,1188.58,1202.26
7657 2010-05-04,1197.5,1197.5,1168.12,1173.6
7658 2010-05-05,1169.24,1175.95,1158.15,1165.87
7659 2010-05-06,1164.38,1167.58,1065.79,1128.15
7660 2010-05-07,1127.04,1135.13,1094.15,1110.88
7661 2010-05-10,1122.27,1163.85,1122.27,1159.73
7662 2010-05-11,1156.39,1170.48,1147.71,1155.79
7663 2010-05-12,1155.43,1172.87,1155.43,1171.67
7664 2010-05-13,1170.04,1173.57,1156.14,1157.44
7665 2010-05-14,1157.19,1157.19,1126.14,1135.68
7666 2010-05-17,1136.52,1141.88,1114.96,1136.94
7667 2010-05-18,1138.78,1148.66,1117.2,1120.8
7668 2010-05-19,1119.57,1124.27,1100.66,1115.05
7669 2010-05-20,1107.34,1107.34,1071.58,1071.59
7670 2010-05-21,1067.26,1090.16,1055.9,1087.69
7671 2010-05-24,1084.78,1089.95,1072.7,1073.65
7672 2010-05-25,1067.42,1074.75,1040.78,1074.03
7673 2010-05-26,1075.51,1090.75,1065.59,1067.95
7674 2010-05-27,1074.27,1103.52,1074.27,1103.06
7675 2010-05-28,1102.59,1102.59,1084.78,1089.41
7676 2010-06-01,1087.3,1094.77,1069.89,1070.71
7677 2010-06-02,1073.01,1098.56,1072.03,1098.38
7678 2010-06-03,1098.82,1105.67,1091.81,1102.83
7679 2010-06-04,1098.43,1098.43,1060.5,1064.88
7680 2010-06-07,1065.84,1071.36,1049.86,1050.47
7681 2010-06-08,1050.81,1063.15,1042.17,1062
7682 2010-06-09,1062.75,1077.74,1052.25,1055.69
7683 2010-06-10,1058.77,1087.85,1058.77,1086.84
7684 2010-06-11,1082.65,1092.25,1077.12,1091.6
7685 2010-06-14,1095,1105.91,1089.03,1089.63
7686 2010-06-15,1091.21,1115.59,1091.21,1115.23
7687 2010-06-16,1114.02,1118.74,1107.13,1114.61
7688 2010-06-17,1115.98,1117.72,1105.87,1116.04
7689 2010-06-18,1116.16,1121.01,1113.93,1117.51
7690 2010-06-21,1122.79,1131.23,1108.24,1113.2
7691 2010-06-22,1113.9,1118.5,1094.18,1095.31
7692 2010-06-23,1095.57,1099.64,1085.31,1092.04
7693 2010-06-24,1090.93,1090.93,1071.6,1073.69
7694 2010-06-25,1075.1,1083.56,1067.89,1076.76
7695 2010-06-28,1077.5,1082.6,1071.45,1074.57
7696 2010-06-29,1071.1,1071.1,1035.18,1041.24
7697 2010-06-30,1040.56,1048.08,1028.33,1030.71
7698 2010-07-01,1031.1,1033.58,1010.91,1027.37
7699 2010-07-02,1027.65,1032.95,1015.93,1022.58
7700 2010-07-06,1028.09,1042.5,1018.35,1028.06
7701 2010-07-07,1028.54,1060.89,1028.54,1060.27
7702 2010-07-08,1062.92,1071.25,1058.24,1070.25
7703 2010-07-09,1070.5,1078.16,1068.1,1077.96
7704 2010-07-12,1077.23,1080.78,1070.45,1078.75
7705 2010-07-13,1080.65,1099.46,1080.65,1095.34
7706 2010-07-14,1095.61,1099.08,1087.68,1095.17
7707 2010-07-15,1094.46,1098.66,1080.53,1096.48
7708 2010-07-16,1093.85,1093.85,1063.32,1064.88
7709 2010-07-19,1066.85,1074.7,1061.11,1071.25
7710 2010-07-20,1064.53,1083.94,1056.88,1083.48
7711 2010-07-21,1086.67,1088.96,1065.25,1069.59
7712 2010-07-22,1072.14,1097.5,1072.14,1093.67
7713 2010-07-23,1092.17,1103.73,1087.88,1102.66
7714 2010-07-26,1102.89,1115.01,1101.3,1115.01
7715 2010-07-27,1117.36,1120.95,1109.78,1113.84
7716 2010-07-28,1112.84,1114.66,1103.11,1106.13
7717 2010-07-29,1108.07,1115.9,1092.82,1101.53
7718 2010-07-30,1098.44,1106.44,1088.01,1101.6
7719 2010-08-02,1107.53,1127.3,1107.53,1125.86
7720 2010-08-03,1125.34,1125.44,1116.76,1120.46
7721 2010-08-04,1121.06,1128.75,1119.46,1127.24
7722 2010-08-05,1125.78,1126.56,1118.81,1125.81
7723 2010-08-06,1122.07,1123.06,1107.17,1121.64
7724 2010-08-09,1122.8,1129.24,1120.91,1127.79
7725 2010-08-10,1122.92,1127.16,1111.58,1121.06
7726 2010-08-11,1116.89,1116.89,1088.55,1089.47
7727 2010-08-12,1081.48,1086.72,1076.69,1083.61
7728 2010-08-13,1082.22,1086.25,1079,1079.25
7729 2010-08-16,1077.49,1082.62,1069.49,1079.38
7730 2010-08-17,1081.16,1100.14,1081.16,1092.54
7731 2010-08-18,1092.08,1099.77,1085.76,1094.16
7732 2010-08-19,1092.44,1092.44,1070.66,1075.63
7733 2010-08-20,1075.63,1075.63,1063.91,1071.69
7734 2010-08-23,1073.36,1081.58,1067.08,1067.36
7735 2010-08-24,1063.2,1063.2,1046.68,1051.87
7736 2010-08-25,1048.98,1059.38,1039.83,1055.33
7737 2010-08-26,1056.28,1061.45,1045.4,1047.22
7738 2010-08-27,1049.27,1065.21,1039.7,1064.59
7739 2010-08-30,1062.9,1064.4,1048.79,1048.92
7740 2010-08-31,1046.88,1055.14,1040.88,1049.33
7741 2010-09-01,1049.72,1081.3,1049.72,1080.29
7742 2010-09-02,1080.66,1090.1,1080.39,1090.1
7743 2010-09-03,1093.61,1105.1,1093.61,1104.51
7744 2010-09-07,1102.6,1102.6,1091.15,1091.84
7745 2010-09-08,1092.36,1103.26,1092.36,1098.87
7746 2010-09-09,1101.15,1110.27,1101.15,1104.18
7747 2010-09-10,1104.57,1110.88,1103.92,1109.55
7748 2010-09-13,1113.38,1123.87,1113.38,1121.9
7749 2010-09-14,1121.16,1127.36,1115.58,1121.1
7750 2010-09-15,1119.43,1126.46,1114.63,1125.07
7751 2010-09-16,1123.89,1125.44,1118.88,1124.66
7752 2010-09-17,1126.39,1131.47,1122.43,1125.59
7753 2010-09-20,1126.57,1144.86,1126.57,1142.71
7754 2010-09-21,1142.82,1148.59,1136.22,1139.78
7755 2010-09-22,1139.49,1144.38,1131.58,1134.28
7756 2010-09-23,1131.1,1136.77,1122.79,1124.83
7757 2010-09-24,1131.69,1148.9,1131.69,1148.67
7758 2010-09-27,1148.64,1149.92,1142,1142.16
7759 2010-09-28,1142.31,1150,1132.09,1147.7
7760 2010-09-29,1146.75,1148.63,1140.26,1144.73
7761 2010-09-30,1145.97,1157.16,1136.08,1141.2
7762 2010-10-01,1143.49,1150.3,1139.42,1146.24
7763 2010-10-04,1144.96,1148.16,1131.87,1137.03
7764 2010-10-05,1140.68,1162.76,1140.68,1160.75
7765 2010-10-06,1159.81,1162.33,1154.85,1159.97
7766 2010-10-07,1161.57,1163.87,1151.41,1158.06
7767 2010-10-08,1158.36,1167.73,1155.58,1165.15
7768 2010-10-11,1165.32,1168.68,1162.02,1165.32
7769 2010-10-12,1164.28,1172.58,1155.71,1169.77
7770 2010-10-13,1171.32,1184.38,1171.32,1178.1
7771 2010-10-14,1177.82,1178.89,1166.71,1173.81
7772 2010-10-15,1177.47,1181.2,1167.12,1176.19
7773 2010-10-18,1176.83,1185.53,1174.55,1184.71
7774 2010-10-19,1178.64,1178.64,1159.71,1165.9
7775 2010-10-20,1166.74,1182.94,1166.74,1178.17
7776 2010-10-21,1179.82,1189.43,1171.17,1180.26
7777 2010-10-22,1180.52,1183.93,1178.99,1183.08
7778 2010-10-25,1184.74,1196.14,1184.74,1185.62
7779 2010-10-26,1184.88,1187.11,1177.72,1185.64
7780 2010-10-27,1183.84,1183.84,1171.7,1182.45
7781 2010-10-28,1184.47,1189.53,1177.1,1183.78
7782 2010-10-29,1183.87,1185.46,1179.7,1183.26
7783 2010-11-01,1185.71,1195.81,1177.65,1184.38
7784 2010-11-02,1187.86,1195.88,1187.86,1193.57
7785 2010-11-03,1193.79,1198.3,1183.56,1197.96
7786 2010-11-04,1198.34,1221.25,1198.34,1221.06
7787 2010-11-05,1221.2,1227.08,1220.29,1225.85
7788 2010-11-08,1223.24,1224.57,1217.55,1223.25
7789 2010-11-09,1223.59,1226.84,1208.94,1213.4
7790 2010-11-10,1213.14,1218.75,1204.33,1218.71
7791 2010-11-11,1213.04,1215.45,1204.49,1213.54
7792 2010-11-12,1209.07,1210.5,1194.08,1199.21
7793 2010-11-15,1200.44,1207.43,1197.15,1197.75
7794 2010-11-16,1194.79,1194.79,1173,1178.34
7795 2010-11-17,1178.33,1183.56,1175.82,1178.59
7796 2010-11-18,1183.75,1200.29,1183.75,1196.69
7797 2010-11-19,1196.12,1199.97,1189.44,1199.73
7798 2010-11-22,1198.07,1198.94,1184.58,1197.84
7799 2010-11-23,1192.51,1192.51,1176.91,1180.73
7800 2010-11-24,1183.7,1198.62,1183.7,1198.35
7801 2010-11-26,1194.16,1194.16,1186.93,1189.4
7802 2010-11-29,1189.08,1190.34,1173.64,1187.76
7803 2010-11-30,1182.96,1187.4,1174.14,1180.55
7804 2010-12-01,1186.6,1207.61,1186.6,1206.07
7805 2010-12-02,1206.81,1221.89,1206.81,1221.53
7806 2010-12-03,1219.93,1225.57,1216.82,1224.71
7807 2010-12-06,1223.87,1225.8,1220.67,1223.12
7808 2010-12-07,1227.25,1235.05,1223.25,1223.75
7809 2010-12-08,1225.02,1228.93,1219.5,1228.28
7810 2010-12-09,1230.14,1234.71,1226.85,1233
7811 2010-12-10,1233.85,1240.4,1232.58,1240.4
7812 2010-12-13,1242.52,1246.73,1240.34,1240.46
7813 2010-12-14,1241.84,1246.59,1238.17,1241.59
7814 2010-12-15,1241.58,1244.25,1234.01,1235.23
7815 2010-12-16,1236.34,1243.75,1232.85,1242.87
7816 2010-12-17,1243.63,1245.81,1239.87,1243.91
7817 2010-12-20,1245.76,1250.2,1241.51,1247.08
7818 2010-12-21,1249.43,1255.82,1249.43,1254.6
7819 2010-12-22,1254.94,1259.39,1254.94,1258.84
7820 2010-12-23,1257.53,1258.59,1254.05,1256.77
7821 2010-12-27,1254.66,1258.43,1251.48,1257.54
7822 2010-12-28,1259.1,1259.9,1256.22,1258.51
7823 2010-12-29,1258.78,1262.6,1258.78,1259.78
7824 2010-12-30,1259.44,1261.09,1256.32,1257.88
7825 2010-12-31,1256.76,1259.34,1254.19,1257.64
7826 2011-01-03,1257.62,1276.17,1257.62,1271.89
7827 2011-01-04,1272.95,1274.12,1262.66,1270.2
7828 2011-01-05,1268.78,1277.63,1265.36,1276.56
7829 2011-01-06,1276.29,1278.17,1270.43,1273.85
7830 2011-01-07,1274.41,1276.83,1261.7,1271.5
7831 2011-01-10,1270.84,1271.52,1262.18,1269.75
7832 2011-01-11,1272.58,1277.25,1269.62,1274.48
7833 2011-01-12,1275.65,1286.87,1275.65,1285.96
7834 2011-01-13,1285.78,1286.7,1280.47,1283.76
7835 2011-01-14,1282.9,1293.24,1281.24,1293.24
7836 2011-01-18,1293.22,1296.06,1290.16,1295.02
7837 2011-01-19,1294.52,1294.6,1278.92,1281.92
7838 2011-01-20,1280.85,1283.35,1271.26,1280.26
7839 2011-01-21,1283.63,1291.21,1282.07,1283.35
7840 2011-01-24,1283.29,1291.93,1282.47,1290.84
7841 2011-01-25,1288.17,1291.26,1281.07,1291.18
7842 2011-01-26,1291.97,1299.74,1291.97,1296.63
7843 2011-01-27,1297.51,1301.29,1294.41,1299.54
7844 2011-01-28,1299.63,1302.67,1275.1,1276.34
7845 2011-01-31,1276.5,1287.17,1276.5,1286.12
7846 2011-02-01,1289.14,1308.86,1289.14,1307.59
7847 2011-02-02,1305.91,1307.61,1302.62,1304.03
7848 2011-02-03,1302.77,1308.6,1294.83,1307.1
7849 2011-02-04,1307.01,1311,1301.67,1310.87
7850 2011-02-07,1311.85,1322.85,1311.85,1319.05
7851 2011-02-08,1318.76,1324.87,1316.03,1324.57
7852 2011-02-09,1322.48,1324.54,1314.89,1320.88
7853 2011-02-10,1318.13,1322.78,1311.74,1321.87
7854 2011-02-11,1318.66,1330.79,1316.08,1329.15
7855 2011-02-14,1328.73,1332.96,1326.9,1332.32
7856 2011-02-15,1330.43,1330.43,1324.61,1328.01
7857 2011-02-16,1329.51,1337.61,1329.51,1336.32
7858 2011-02-17,1334.37,1341.5,1331,1340.43
7859 2011-02-18,1340.38,1344.07,1338.12,1343.01
7860 2011-02-22,1338.91,1338.91,1312.33,1315.44
7861 2011-02-23,1315.44,1317.91,1299.55,1307.4
7862 2011-02-24,1307.09,1310.91,1294.26,1306.1
7863 2011-02-25,1307.34,1320.61,1307.34,1319.88
7864 2011-02-28,1321.61,1329.38,1320.55,1327.22
7865 2011-03-01,1328.64,1332.09,1306.14,1306.33
7866 2011-03-02,1305.47,1314.19,1302.58,1308.44
7867 2011-03-03,1312.37,1332.28,1312.37,1330.97
7868 2011-03-04,1330.73,1331.08,1312.59,1321.15
7869 2011-03-07,1322.72,1327.68,1303.99,1310.13
7870 2011-03-08,1311.05,1325.74,1306.86,1321.82
7871 2011-03-09,1319.92,1323.21,1312.27,1320.02
7872 2011-03-10,1315.72,1315.72,1294.21,1295.11
7873 2011-03-11,1293.43,1308.35,1291.99,1304.28
7874 2011-03-14,1301.19,1301.19,1286.37,1296.39
7875 2011-03-15,1288.46,1288.46,1261.12,1281.87
7876 2011-03-16,1279.46,1280.91,1249.05,1256.88
7877 2011-03-17,1261.61,1278.88,1261.61,1273.72
7878 2011-03-18,1276.71,1288.88,1276.18,1279.2
7879 2011-03-21,1281.65,1300.58,1281.65,1298.38
7880 2011-03-22,1298.29,1299.35,1292.7,1293.77
7881 2011-03-23,1292.19,1300.51,1284.05,1297.54
7882 2011-03-24,1300.61,1311.34,1297.74,1309.66
7883 2011-03-25,1311.8,1319.18,1310.15,1313.8
7884 2011-03-28,1315.45,1319.74,1310.19,1310.19
7885 2011-03-29,1309.37,1319.45,1305.26,1319.44
7886 2011-03-30,1321.89,1331.74,1321.89,1328.26
7887 2011-03-31,1327.44,1329.77,1325.03,1325.83
7888 2011-04-01,1329.48,1337.85,1328.89,1332.41
7889 2011-04-04,1333.56,1336.74,1329.1,1332.87
7890 2011-04-05,1332.03,1338.21,1330.03,1332.63
7891 2011-04-06,1335.94,1339.38,1331.09,1335.54
7892 2011-04-07,1334.82,1338.8,1326.56,1333.51
7893 2011-04-08,1336.16,1339.46,1322.94,1328.17
7894 2011-04-11,1329.01,1333.77,1321.06,1324.46
7895 2011-04-12,1321.96,1321.96,1309.51,1314.16
7896 2011-04-13,1314.03,1321.35,1309.19,1314.41
7897 2011-04-14,1311.13,1316.79,1302.42,1314.52
7898 2011-04-15,1314.54,1322.88,1313.68,1319.68
7899 2011-04-18,1313.35,1313.35,1294.7,1305.14
7900 2011-04-19,1305.99,1312.7,1303.97,1312.62
7901 2011-04-20,1319.12,1332.66,1319.12,1330.36
7902 2011-04-21,1333.23,1337.49,1332.83,1337.38
7903 2011-04-25,1337.14,1337.55,1331.47,1335.25
7904 2011-04-26,1336.75,1349.55,1336.75,1347.24
7905 2011-04-27,1348.43,1357.49,1344.25,1355.66
7906 2011-04-28,1353.86,1361.71,1353.6,1360.48
7907 2011-04-29,1360.14,1364.56,1358.69,1363.61
7908 2011-05-02,1365.21,1370.58,1358.59,1361.22
7909 2011-05-03,1359.76,1360.84,1349.52,1356.62
7910 2011-05-04,1355.9,1355.9,1341.5,1347.32
7911 2011-05-05,1344.16,1348,1329.17,1335.1
7912 2011-05-06,1340.24,1354.36,1335.58,1340.2
7913 2011-05-09,1340.2,1349.44,1338.64,1346.29
7914 2011-05-10,1348.34,1359.44,1348.34,1357.16
7915 2011-05-11,1354.51,1354.51,1336.36,1342.08
7916 2011-05-12,1339.39,1351.05,1332.03,1348.65
7917 2011-05-13,1348.69,1350.47,1333.36,1337.77
7918 2011-05-16,1334.77,1343.33,1327.32,1329.47
7919 2011-05-17,1326.1,1330.42,1318.51,1328.98
7920 2011-05-18,1328.54,1341.82,1326.59,1340.68
7921 2011-05-19,1342.4,1346.82,1336.36,1343.6
7922 2011-05-20,1342,1342,1330.67,1333.27
7923 2011-05-23,1333.07,1333.07,1312.88,1317.37
7924 2011-05-24,1317.7,1323.72,1313.87,1316.28
7925 2011-05-25,1316.36,1325.86,1311.8,1320.47
7926 2011-05-26,1320.64,1328.51,1314.41,1325.69
7927 2011-05-27,1325.69,1334.62,1325.69,1331.1
7928 2011-05-31,1331.1,1345.2,1331.1,1345.2
7929 2011-06-01,1345.2,1345.2,1313.71,1314.55
7930 2011-06-02,1314.55,1318.03,1305.61,1312.94
7931 2011-06-03,1312.94,1312.94,1297.9,1300.16
7932 2011-06-06,1300.26,1300.26,1284.72,1286.17
7933 2011-06-07,1286.31,1296.22,1284.74,1284.94
7934 2011-06-08,1284.63,1287.04,1277.42,1279.56
7935 2011-06-09,1279.63,1294.54,1279.63,1289
7936 2011-06-10,1288.6,1288.6,1268.28,1270.98
7937 2011-06-13,1271.31,1277.04,1265.64,1271.83
7938 2011-06-14,1272.22,1292.5,1272.22,1287.87
7939 2011-06-15,1287.87,1287.87,1261.9,1265.42
7940 2011-06-16,1265.53,1274.11,1258.07,1267.64
7941 2011-06-17,1268.58,1279.82,1267.4,1271.5
7942 2011-06-20,1271.5,1280.42,1267.56,1278.36
7943 2011-06-21,1278.4,1297.62,1278.4,1295.52
7944 2011-06-22,1295.48,1298.61,1286.79,1287.14
7945 2011-06-23,1286.6,1286.6,1262.87,1283.5
7946 2011-06-24,1283.04,1283.93,1267.24,1268.45
7947 2011-06-27,1268.44,1284.91,1267.53,1280.1
7948 2011-06-28,1280.21,1296.8,1280.21,1296.67
7949 2011-06-29,1296.85,1309.21,1296.85,1307.41
7950 2011-06-30,1307.64,1321.97,1307.64,1320.64
7951 2011-07-01,1320.64,1341.01,1318.18,1339.67
7952 2011-07-05,1339.59,1340.89,1334.3,1337.88
7953 2011-07-06,1337.56,1340.94,1330.92,1339.22
7954 2011-07-07,1339.62,1356.48,1339.62,1353.22
7955 2011-07-08,1352.39,1352.39,1333.71,1343.8
7956 2011-07-11,1343.31,1343.31,1316.42,1319.49
7957 2011-07-12,1319.61,1327.17,1313.33,1313.64
7958 2011-07-13,1314.45,1331.48,1314.45,1317.72
7959 2011-07-14,1317.74,1326.88,1306.51,1308.87
7960 2011-07-15,1308.87,1317.7,1307.52,1316.14
7961 2011-07-18,1315.94,1315.94,1295.92,1305.44
7962 2011-07-19,1307.07,1328.14,1307.07,1326.73
7963 2011-07-20,1328.66,1330.43,1323.65,1325.84
7964 2011-07-21,1325.65,1347,1325.65,1343.8
7965 2011-07-22,1343.8,1346.1,1336.95,1345.02
7966 2011-07-25,1344.32,1344.32,1331.09,1337.43
7967 2011-07-26,1337.39,1338.51,1329.59,1331.94
7968 2011-07-27,1331.91,1331.91,1303.49,1304.89
7969 2011-07-28,1304.84,1316.32,1299.16,1300.67
7970 2011-07-29,1300.12,1304.16,1282.86,1292.28
7971 2011-08-01,1292.59,1307.38,1274.73,1286.94
7972 2011-08-02,1286.56,1286.56,1254.03,1254.05
7973 2011-08-03,1254.25,1261.2,1234.56,1260.34
7974 2011-08-04,1260.23,1260.23,1199.54,1200.07
7975 2011-08-05,1200.28,1218.11,1168.09,1199.38
7976 2011-08-08,1198.48,1198.48,1119.28,1119.46
7977 2011-08-09,1120.23,1172.88,1101.54,1172.53
7978 2011-08-10,1171.77,1171.77,1118.01,1120.76
7979 2011-08-11,1121.3,1186.29,1121.3,1172.64
7980 2011-08-12,1172.87,1189.04,1170.74,1178.81
7981 2011-08-15,1178.86,1204.49,1178.86,1204.49
7982 2011-08-16,1204.22,1204.22,1180.53,1192.76
7983 2011-08-17,1192.89,1208.47,1184.36,1193.89
7984 2011-08-18,1189.62,1189.62,1131.03,1140.65
7985 2011-08-19,1140.47,1154.54,1122.05,1123.53
7986 2011-08-22,1123.55,1145.49,1121.09,1123.82
7987 2011-08-23,1124.36,1162.35,1122.91,1162.35
7988 2011-08-24,1162.16,1178.56,1156.3,1177.6
7989 2011-08-25,1176.69,1190.68,1155.47,1159.27
7990 2011-08-26,1158.85,1181.23,1135.91,1176.8
7991 2011-08-29,1177.91,1210.28,1177.91,1210.08
7992 2011-08-30,1209.76,1220.1,1195.77,1212.92
7993 2011-08-31,1213,1230.71,1209.35,1218.89
7994 2011-09-01,1219.12,1229.29,1203.85,1204.42
7995 2011-09-02,1203.9,1203.9,1170.56,1173.97
7996 2011-09-06,1173.97,1173.97,1140.13,1165.24
7997 2011-09-07,1165.85,1198.62,1165.85,1198.62
7998 2011-09-08,1197.98,1204.4,1183.34,1185.9
7999 2011-09-09,1185.37,1185.37,1148.37,1154.23
8000 2011-09-12,1153.5,1162.52,1136.07,1162.27
8001 2011-09-13,1162.59,1176.41,1157.44,1172.87
8002 2011-09-14,1173.32,1202.38,1162.73,1188.68
8003 2011-09-15,1189.44,1209.11,1189.44,1209.11
8004 2011-09-16,1209.21,1220.06,1204.46,1216.01
8005 2011-09-19,1214.99,1214.99,1188.36,1204.09
8006 2011-09-20,1204.5,1220.39,1201.29,1202.09
8007 2011-09-21,1203.63,1206.3,1166.21,1166.76
8008 2011-09-22,1164.55,1164.55,1114.22,1129.56
8009 2011-09-23,1128.82,1141.72,1121.36,1136.43
8010 2011-09-26,1136.91,1164.19,1131.07,1162.95
8011 2011-09-27,1163.32,1195.86,1163.32,1175.38
8012 2011-09-28,1175.39,1184.71,1150.4,1151.06
8013 2011-09-29,1151.74,1175.87,1139.93,1160.4
8014 2011-09-30,1159.93,1159.93,1131.34,1131.42
8015 2011-10-03,1131.21,1138.99,1098.92,1099.23
8016 2011-10-04,1097.42,1125.12,1074.77,1123.95
8017 2011-10-05,1124.03,1146.07,1115.68,1144.03
8018 2011-10-06,1144.11,1165.55,1134.95,1164.97
8019 2011-10-07,1165.03,1171.4,1150.26,1155.46
8020 2011-10-10,1158.15,1194.91,1158.15,1194.89
8021 2011-10-11,1194.6,1199.24,1187.3,1195.54
8022 2011-10-12,1196.19,1220.25,1196.19,1207.25
8023 2011-10-13,1206.96,1207.46,1190.58,1203.66
8024 2011-10-14,1205.65,1224.61,1205.65,1224.58
8025 2011-10-17,1224.47,1224.47,1198.55,1200.86
8026 2011-10-18,1200.75,1233.1,1191.48,1225.38
8027 2011-10-19,1223.46,1229.64,1206.31,1209.88
8028 2011-10-20,1209.92,1219.53,1197.34,1215.39
8029 2011-10-21,1215.39,1239.03,1215.39,1238.25
8030 2011-10-24,1238.72,1256.55,1238.72,1254.19
8031 2011-10-25,1254.19,1254.19,1226.79,1229.05
8032 2011-10-26,1229.17,1246.28,1221.06,1242
8033 2011-10-27,1243.97,1292.66,1243.97,1284.59
8034 2011-10-28,1284.39,1287.08,1277.01,1285.09
8035 2011-10-31,1284.96,1284.96,1253.16,1253.3
8036 2011-11-01,1251,1251,1215.42,1218.28
8037 2011-11-02,1219.62,1242.48,1219.62,1237.9
8038 2011-11-03,1238.25,1263.21,1234.81,1261.15
8039 2011-11-04,1260.82,1260.82,1238.92,1253.23
8040 2011-11-07,1253.21,1261.7,1240.75,1261.12
8041 2011-11-08,1261.12,1277.55,1254.99,1275.92
8042 2011-11-09,1275.18,1275.18,1226.64,1229.1
8043 2011-11-10,1229.59,1246.22,1227.7,1239.7
8044 2011-11-11,1240.12,1266.98,1240.12,1263.85
8045 2011-11-14,1263.85,1263.85,1246.68,1251.78
8046 2011-11-15,1251.7,1264.25,1244.34,1257.81
8047 2011-11-16,1257.81,1259.61,1235.67,1236.91
8048 2011-11-17,1236.56,1237.73,1209.43,1216.13
8049 2011-11-18,1216.19,1223.51,1211.36,1215.65
8050 2011-11-21,1215.62,1215.62,1183.16,1192.98
8051 2011-11-22,1192.98,1196.81,1181.65,1188.04
8052 2011-11-23,1187.48,1187.48,1161.79,1161.79
8053 2011-11-25,1161.41,1172.66,1158.66,1158.67
8054 2011-11-28,1158.67,1197.35,1158.67,1192.55
8055 2011-11-29,1192.56,1203.67,1191.8,1195.19
8056 2011-11-30,1196.72,1247.11,1196.72,1246.96
8057 2011-12-01,1246.91,1251.09,1239.73,1244.58
8058 2011-12-02,1246.03,1260.08,1243.35,1244.28
8059 2011-12-05,1244.33,1266.73,1244.33,1257.08
8060 2011-12-06,1257.19,1266.03,1253.03,1258.47
8061 2011-12-07,1258.14,1267.06,1244.8,1261.01
8062 2011-12-08,1260.87,1260.87,1231.47,1234.35
8063 2011-12-09,1234.48,1258.25,1234.48,1255.19
8064 2011-12-12,1255.05,1255.05,1227.25,1236.47
8065 2011-12-13,1236.83,1249.86,1219.43,1225.73
8066 2011-12-14,1225.73,1225.73,1209.47,1211.82
8067 2011-12-15,1212.12,1225.6,1212.12,1215.75
8068 2011-12-16,1216.09,1231.04,1215.2,1219.66
8069 2011-12-19,1219.74,1224.57,1202.37,1205.35
8070 2011-12-20,1205.72,1242.82,1205.72,1241.3
8071 2011-12-21,1241.25,1245.09,1229.51,1243.72
8072 2011-12-22,1243.72,1255.22,1243.72,1254
8073 2011-12-23,1254,1265.42,1254,1265.33
8074 2011-12-27,1265.02,1269.37,1262.3,1265.43
8075 2011-12-28,1265.38,1265.85,1248.64,1249.64
8076 2011-12-29,1249.75,1263.54,1249.75,1263.02
8077 2011-12-30,1262.82,1264.12,1257.46,1257.6
8078 2012-01-03,1258.86,1284.62,1258.86,1277.06
8079 2012-01-04,1277.03,1278.73,1268.1,1277.3
8080 2012-01-05,1277.3,1283.05,1265.26,1281.06
8081 2012-01-06,1280.93,1281.84,1273.34,1277.81
8082 2012-01-09,1277.83,1281.99,1274.55,1280.7
8083 2012-01-10,1280.77,1296.46,1280.77,1292.08
8084 2012-01-11,1292.02,1293.8,1285.41,1292.48
8085 2012-01-12,1292.48,1296.82,1285.77,1295.5
8086 2012-01-13,1294.82,1294.82,1277.58,1289.09
8087 2012-01-17,1290.22,1303,1290.22,1293.67
8088 2012-01-18,1293.65,1308.11,1290.99,1308.04
8089 2012-01-19,1308.07,1315.49,1308.07,1314.5
8090 2012-01-20,1314.49,1315.38,1309.17,1315.38
8091 2012-01-23,1315.29,1322.28,1309.89,1316
8092 2012-01-24,1315.96,1315.96,1306.06,1314.65
8093 2012-01-25,1314.4,1328.3,1307.65,1326.06
8094 2012-01-26,1326.28,1333.47,1313.6,1318.43
8095 2012-01-27,1318.25,1320.06,1311.72,1316.33
8096 2012-01-30,1316.16,1316.16,1300.49,1313.01
8097 2012-01-31,1313.53,1321.41,1306.69,1312.41
8098 2012-02-01,1312.45,1330.52,1312.45,1324.09
8099 2012-02-02,1324.24,1329.19,1321.57,1325.54
8100 2012-02-03,1326.21,1345.34,1326.21,1344.9
8101 2012-02-06,1344.32,1344.36,1337.52,1344.33
8102 2012-02-07,1344.33,1349.24,1335.92,1347.05
8103 2012-02-08,1347.04,1351,1341.95,1349.96
8104 2012-02-09,1349.97,1354.32,1344.63,1351.95
8105 2012-02-10,1351.21,1351.21,1337.35,1342.64
8106 2012-02-13,1343.06,1353.35,1343.06,1351.77
8107 2012-02-14,1351.3,1351.3,1340.83,1350.5
8108 2012-02-15,1350.52,1355.87,1340.8,1343.23
8109 2012-02-16,1342.61,1359.02,1341.22,1358.04
8110 2012-02-17,1358.06,1363.4,1357.24,1361.23
8111 2012-02-21,1361.22,1367.76,1358.11,1362.21
8112 2012-02-22,1362.11,1362.7,1355.53,1357.66
8113 2012-02-23,1357.53,1364.24,1352.28,1363.46
8114 2012-02-24,1363.46,1368.92,1363.46,1365.74
8115 2012-02-27,1365.2,1371.94,1354.92,1367.59
8116 2012-02-28,1367.56,1373.09,1365.97,1372.18
8117 2012-02-29,1372.2,1378.04,1363.81,1365.68
8118 2012-03-01,1365.9,1376.17,1365.9,1374.09
8119 2012-03-02,1374.09,1374.53,1366.42,1369.63
8120 2012-03-05,1369.59,1369.59,1359.13,1364.33
8121 2012-03-06,1363.63,1363.63,1340.03,1343.36
8122 2012-03-07,1343.39,1354.85,1343.39,1352.63
8123 2012-03-08,1352.65,1368.72,1352.65,1365.91
8124 2012-03-09,1365.97,1374.76,1365.97,1370.87
8125 2012-03-12,1370.78,1373.04,1366.69,1371.09
8126 2012-03-13,1371.92,1396.13,1371.92,1395.95
8127 2012-03-14,1395.95,1399.42,1389.97,1394.28
8128 2012-03-15,1394.17,1402.63,1392.78,1402.6
8129 2012-03-16,1402.55,1405.88,1401.47,1404.17
8130 2012-03-19,1404.17,1414,1402.43,1409.75
8131 2012-03-20,1409.59,1409.59,1397.68,1405.52
8132 2012-03-21,1405.52,1407.75,1400.64,1402.89
8133 2012-03-22,1402.89,1402.89,1388.73,1392.78
8134 2012-03-23,1392.78,1399.18,1386.87,1397.11
8135 2012-03-26,1397.11,1416.58,1397.11,1416.51
8136 2012-03-27,1416.55,1419.15,1411.95,1412.52
8137 2012-03-28,1412.52,1413.65,1397.2,1405.54
8138 2012-03-29,1405.39,1405.39,1391.56,1403.28
8139 2012-03-30,1403.31,1410.89,1401.42,1408.47
8140 2012-04-02,1408.47,1422.38,1404.46,1419.04
8141 2012-04-03,1418.98,1419,1404.62,1413.38
8142 2012-04-04,1413.09,1413.09,1394.09,1398.96
8143 2012-04-05,1398.79,1401.6,1392.92,1398.08
8144 2012-04-09,1397.45,1397.45,1378.24,1382.2
8145 2012-04-10,1382.18,1383.01,1357.38,1358.59
8146 2012-04-11,1358.98,1374.71,1358.98,1368.71
8147 2012-04-12,1368.77,1388.13,1368.77,1387.57
8148 2012-04-13,1387.61,1387.61,1369.85,1370.26
8149 2012-04-16,1370.27,1379.66,1365.38,1369.57
8150 2012-04-17,1369.57,1392.76,1369.57,1390.78
8151 2012-04-18,1390.78,1390.78,1383.29,1385.14
8152 2012-04-19,1385.08,1390.46,1370.3,1376.92
8153 2012-04-20,1376.96,1387.4,1376.96,1378.53
8154 2012-04-23,1378.53,1378.53,1358.79,1366.94
8155 2012-04-24,1366.97,1375.57,1366.82,1371.97
8156 2012-04-25,1372.11,1391.37,1372.11,1390.69
8157 2012-04-26,1390.64,1402.09,1387.28,1399.98
8158 2012-04-27,1400.19,1406.64,1397.31,1403.36
8159 2012-04-30,1403.26,1403.26,1394,1397.91
8160 2012-05-01,1397.86,1415.32,1395.73,1405.82
8161 2012-05-02,1405.5,1405.5,1393.92,1402.31
8162 2012-05-03,1402.32,1403.07,1388.71,1391.57
8163 2012-05-04,1391.51,1391.51,1367.96,1369.1
8164 2012-05-07,1368.79,1373.91,1363.94,1369.58
8165 2012-05-08,1369.16,1369.16,1347.75,1363.72
8166 2012-05-09,1363.2,1363.73,1343.13,1354.58
8167 2012-05-10,1354.58,1365.88,1354.58,1357.99
8168 2012-05-11,1358.11,1365.66,1348.89,1353.39
8169 2012-05-14,1351.93,1351.93,1336.61,1338.35
8170 2012-05-15,1338.36,1344.94,1328.41,1330.66
8171 2012-05-16,1330.78,1341.78,1324.79,1324.8
8172 2012-05-17,1324.82,1326.36,1304.86,1304.86
8173 2012-05-18,1305.05,1312.24,1291.98,1295.22
8174 2012-05-21,1295.73,1316.39,1295.73,1315.99
8175 2012-05-22,1316.09,1328.49,1310.04,1316.63
8176 2012-05-23,1316.02,1320.71,1296.53,1318.86
8177 2012-05-24,1318.72,1324.14,1310.5,1320.68
8178 2012-05-25,1320.81,1324.2,1314.23,1317.82
8179 2012-05-29,1318.9,1334.93,1318.9,1332.42
8180 2012-05-30,1331.25,1331.25,1310.76,1313.32
8181 2012-05-31,1313.09,1319.74,1298.9,1310.33
8182 2012-06-01,1309.87,1309.87,1277.25,1278.04
8183 2012-06-04,1278.29,1282.55,1266.74,1278.18
8184 2012-06-05,1277.82,1287.62,1274.16,1285.5
8185 2012-06-06,1285.61,1315.13,1285.61,1315.13
8186 2012-06-07,1316.15,1329.05,1312.68,1314.99
8187 2012-06-08,1314.99,1325.81,1307.77,1325.66
8188 2012-06-11,1325.72,1335.52,1307.73,1308.93
8189 2012-06-12,1309.4,1324.31,1306.62,1324.18
8190 2012-06-13,1324.02,1327.28,1310.51,1314.88
8191 2012-06-14,1314.88,1333.68,1314.14,1329.1
8192 2012-06-15,1329.19,1343.32,1329.19,1342.84
8193 2012-06-18,1342.42,1348.22,1334.46,1344.78
8194 2012-06-19,1344.83,1363.46,1344.83,1357.98
8195 2012-06-20,1358.04,1361.57,1346.45,1355.69
8196 2012-06-21,1355.43,1358.27,1324.41,1325.51
8197 2012-06-22,1325.92,1337.82,1325.92,1335.02
8198 2012-06-25,1334.9,1334.9,1309.27,1313.72
8199 2012-06-26,1314.09,1324.24,1310.3,1319.99
8200 2012-06-27,1320.71,1334.4,1320.71,1331.85
8201 2012-06-28,1331.52,1331.52,1313.29,1329.04
8202 2012-06-29,1330.12,1362.17,1330.12,1362.16
8203 2012-07-02,1362.33,1366.35,1355.7,1365.51
8204 2012-07-03,1365.75,1374.81,1363.53,1374.02
8205 2012-07-05,1373.72,1373.85,1363.02,1367.58
8206 2012-07-06,1367.09,1367.09,1348.03,1354.68
8207 2012-07-09,1354.66,1354.87,1346.65,1352.46
8208 2012-07-10,1352.96,1361.54,1336.27,1341.47
8209 2012-07-11,1341.4,1345,1333.25,1341.45
8210 2012-07-12,1341.29,1341.29,1325.41,1334.76
8211 2012-07-13,1334.81,1357.7,1334.81,1356.78
8212 2012-07-16,1356.5,1357.26,1348.51,1353.64
8213 2012-07-17,1353.68,1365.36,1345.07,1363.67
8214 2012-07-18,1363.58,1375.26,1358.96,1372.78
8215 2012-07-19,1373.01,1380.39,1371.21,1376.51
8216 2012-07-20,1376.51,1376.51,1362.19,1362.66
8217 2012-07-23,1362.34,1362.34,1337.56,1350.52
8218 2012-07-24,1350.52,1351.53,1329.24,1338.31
8219 2012-07-25,1338.35,1343.98,1331.5,1337.89
8220 2012-07-26,1338.17,1363.13,1338.17,1360.02
8221 2012-07-27,1360.05,1389.19,1360.05,1385.97
8222 2012-07-30,1385.94,1391.74,1381.37,1385.3
8223 2012-07-31,1385.27,1387.16,1379.17,1379.32
8224 2012-08-01,1379.32,1385.03,1373.35,1375.32
8225 2012-08-02,1375.13,1375.13,1354.65,1365
8226 2012-08-03,1365.45,1394.16,1365.45,1390.99
8227 2012-08-06,1391.04,1399.63,1391.04,1394.23
8228 2012-08-07,1394.46,1407.14,1394.46,1401.35
8229 2012-08-08,1401.23,1404.14,1396.13,1402.22
8230 2012-08-09,1402.26,1405.95,1398.8,1402.8
8231 2012-08-10,1402.58,1405.98,1395.62,1405.87
8232 2012-08-13,1405.87,1405.87,1397.32,1404.11
8233 2012-08-14,1404.36,1410.03,1400.6,1403.93
8234 2012-08-15,1403.89,1407.73,1401.83,1405.53
8235 2012-08-16,1405.57,1417.44,1404.15,1415.51
8236 2012-08-17,1415.84,1418.71,1414.67,1418.16
8237 2012-08-20,1417.85,1418.13,1412.12,1418.13
8238 2012-08-21,1418.13,1426.68,1410.86,1413.17
8239 2012-08-22,1413.09,1416.12,1406.78,1413.49
8240 2012-08-23,1413.49,1413.49,1400.5,1402.08
8241 2012-08-24,1401.99,1413.46,1398.04,1411.13
8242 2012-08-27,1411.13,1416.17,1409.11,1410.44
8243 2012-08-28,1410.44,1413.63,1405.59,1409.3
8244 2012-08-29,1409.32,1413.95,1406.57,1410.49
8245 2012-08-30,1410.08,1410.08,1397.01,1399.48
8246 2012-08-31,1400.07,1413.09,1398.96,1406.58
8247 2012-09-04,1406.54,1409.31,1396.56,1404.94
8248 2012-09-05,1404.94,1408.81,1401.25,1403.44
8249 2012-09-06,1403.74,1432.12,1403.74,1432.12
8250 2012-09-07,1432.12,1437.92,1431.45,1437.92
8251 2012-09-10,1437.92,1438.74,1428.98,1429.08
8252 2012-09-11,1429.13,1437.76,1429.13,1433.56
8253 2012-09-12,1433.56,1439.15,1432.99,1436.56
8254 2012-09-13,1436.56,1463.76,1435.34,1459.99
8255 2012-09-14,1460.07,1474.51,1460.07,1465.77
8256 2012-09-17,1465.42,1465.63,1457.55,1461.19
8257 2012-09-18,1461.19,1461.47,1456.13,1459.32
8258 2012-09-19,1459.5,1465.15,1457.88,1461.05
8259 2012-09-20,1461.05,1461.23,1449.98,1460.26
8260 2012-09-21,1460.34,1467.07,1459.51,1460.15
8261 2012-09-24,1459.76,1460.72,1452.06,1456.89
8262 2012-09-25,1456.94,1463.24,1441.59,1441.59
8263 2012-09-26,1441.6,1441.6,1430.53,1433.32
8264 2012-09-27,1433.36,1450.2,1433.36,1447.15
8265 2012-09-28,1447.13,1447.13,1435.6,1440.67
8266 2012-10-01,1440.9,1457.14,1440.9,1444.49
8267 2012-10-02,1444.99,1451.52,1439.01,1445.75
8268 2012-10-03,1446.05,1454.3,1441.99,1450.99
8269 2012-10-04,1451.08,1463.14,1451.08,1461.4
8270 2012-10-05,1461.4,1470.96,1456.89,1460.93
8271 2012-10-08,1460.93,1460.93,1453.1,1455.88
8272 2012-10-09,1455.9,1455.9,1441.18,1441.48
8273 2012-10-10,1441.48,1442.52,1430.64,1432.56
8274 2012-10-11,1432.82,1443.9,1432.82,1432.84
8275 2012-10-12,1432.84,1438.43,1425.53,1428.59
8276 2012-10-15,1428.75,1441.31,1427.24,1440.13
8277 2012-10-16,1440.31,1455.51,1440.31,1454.92
8278 2012-10-17,1454.22,1462.2,1453.35,1460.91
8279 2012-10-18,1460.94,1464.02,1452.63,1457.34
8280 2012-10-19,1457.34,1457.34,1429.85,1433.19
8281 2012-10-22,1433.21,1435.46,1422.06,1433.82
8282 2012-10-23,1433.74,1433.74,1407.56,1413.11
8283 2012-10-24,1413.2,1420.04,1407.1,1408.75
8284 2012-10-25,1409.74,1421.12,1405.14,1412.97
8285 2012-10-26,1412.97,1417.09,1403.28,1411.94
8286 2012-10-31,1410.99,1418.76,1405.95,1412.16
8287 2012-11-01,1412.2,1428.35,1412.2,1427.59
8288 2012-11-02,1427.59,1434.27,1412.91,1414.2
8289 2012-11-05,1414.02,1419.9,1408.13,1417.26
8290 2012-11-06,1417.26,1433.38,1417.26,1428.39
8291 2012-11-07,1428.27,1428.27,1388.14,1394.53
8292 2012-11-08,1394.53,1401.23,1377.51,1377.51
8293 2012-11-09,1377.55,1391.39,1373.03,1379.85
8294 2012-11-12,1379.86,1384.87,1377.19,1380.03
8295 2012-11-13,1380.03,1388.81,1371.39,1374.53
8296 2012-11-14,1374.64,1380.13,1352.5,1355.49
8297 2012-11-15,1355.41,1360.62,1348.05,1353.33
8298 2012-11-16,1353.36,1362.03,1343.35,1359.88
8299 2012-11-19,1359.88,1386.89,1359.88,1386.89
8300 2012-11-20,1386.82,1389.77,1377.04,1387.81
8301 2012-11-21,1387.79,1391.25,1386.39,1391.03
8302 2012-11-23,1391.03,1409.16,1391.03,1409.15
8303 2012-11-26,1409.15,1409.15,1397.68,1406.29
8304 2012-11-27,1406.29,1409.01,1398.03,1398.94
8305 2012-11-28,1398.77,1410.31,1385.43,1409.93
8306 2012-11-29,1409.96,1419.7,1409.04,1415.95
8307 2012-11-30,1415.95,1418.86,1411.63,1416.18
8308 2012-12-03,1416.34,1423.73,1408.46,1409.46
8309 2012-12-04,1409.46,1413.14,1403.65,1407.05
8310 2012-12-05,1407.05,1415.56,1398.23,1409.28
8311 2012-12-06,1409.43,1413.95,1405.93,1413.94
8312 2012-12-07,1413.95,1420.34,1410.9,1418.07
8313 2012-12-10,1418.07,1421.64,1415.64,1418.55
8314 2012-12-11,1418.55,1434.27,1418.55,1427.84
8315 2012-12-12,1427.84,1438.59,1426.76,1428.48
8316 2012-12-13,1428.48,1431.36,1416,1419.45
8317 2012-12-14,1419.45,1419.45,1411.88,1413.58
8318 2012-12-17,1413.54,1430.67,1413.54,1430.36
8319 2012-12-18,1430.47,1448,1430.47,1446.79
8320 2012-12-19,1446.79,1447.75,1435.8,1435.81
8321 2012-12-20,1435.81,1443.7,1432.82,1443.69
8322 2012-12-21,1443.67,1443.67,1422.58,1430.15
8323 2012-12-24,1430.15,1430.15,1424.66,1426.66
8324 2012-12-26,1426.66,1429.42,1416.43,1419.83
8325 2012-12-27,1419.83,1422.8,1401.8,1418.1
8326 2012-12-28,1418.1,1418.1,1401.58,1402.43
8327 2012-12-31,1402.43,1426.74,1398.11,1426.19
8328 2013-01-02,1426.19,1462.43,1426.19,1462.42
8329 2013-01-03,1462.42,1465.47,1455.53,1459.37
8330 2013-01-04,1459.37,1467.94,1458.99,1466.47
8331 2013-01-07,1466.47,1466.47,1456.62,1461.89
8332 2013-01-08,1461.89,1461.89,1451.64,1457.15
8333 2013-01-09,1457.15,1464.73,1457.15,1461.02
8334 2013-01-10,1461.02,1472.3,1461.02,1472.12
8335 2013-01-11,1472.12,1472.75,1467.58,1472.05
8336 2013-01-14,1472.05,1472.05,1465.69,1470.68
8337 2013-01-15,1470.67,1473.31,1463.76,1472.34
8338 2013-01-16,1472.33,1473.96,1467.6,1472.63
8339 2013-01-17,1472.63,1485.16,1472.63,1480.94
8340 2013-01-18,1480.95,1485.98,1475.81,1485.98
8341 2013-01-22,1485.98,1492.56,1481.16,1492.56
8342 2013-01-23,1492.56,1496.13,1489.9,1494.81
8343 2013-01-24,1494.81,1502.27,1489.46,1494.82
8344 2013-01-25,1494.82,1503.26,1494.82,1502.96
8345 2013-01-28,1502.96,1503.23,1496.33,1500.18
8346 2013-01-29,1500.18,1509.35,1498.09,1507.84
8347 2013-01-30,1507.84,1509.94,1500.11,1501.96
8348 2013-01-31,1501.96,1504.19,1496.76,1498.11
8349 2013-02-01,1498.11,1514.41,1498.11,1513.17
8350 2013-02-04,1513.17,1513.17,1495.02,1495.71
8351 2013-02-05,1495.71,1514.96,1495.71,1511.29
8352 2013-02-06,1511.29,1512.53,1504.71,1512.12
8353 2013-02-07,1512.12,1512.9,1498.49,1509.39
8354 2013-02-08,1509.39,1518.31,1509.39,1517.93
8355 2013-02-11,1517.93,1518.31,1513.61,1517.01
8356 2013-02-12,1517.01,1522.29,1515.61,1519.43
8357 2013-02-13,1519.43,1524.69,1515.93,1520.33
8358 2013-02-14,1520.33,1523.14,1514.02,1521.38
8359 2013-02-15,1521.38,1524.24,1514.14,1519.79
8360 2013-02-19,1519.79,1530.94,1519.79,1530.94
8361 2013-02-20,1530.94,1530.94,1511.41,1511.95
8362 2013-02-21,1511.95,1511.95,1497.29,1502.42
8363 2013-02-22,1502.42,1515.64,1502.42,1515.6
8364 2013-02-25,1515.6,1525.84,1487.85,1487.85
8365 2013-02-26,1487.85,1498.99,1485.01,1496.94
8366 2013-02-27,1496.94,1520.08,1494.88,1515.99
8367 2013-02-28,1515.99,1525.34,1514.46,1514.68
8368 2013-03-01,1514.68,1519.99,1501.48,1518.2
8369 2013-03-04,1518.2,1525.27,1512.29,1525.2
8370 2013-03-05,1525.2,1543.47,1525.2,1539.79
8371 2013-03-06,1539.79,1545.25,1538.11,1541.46
8372 2013-03-07,1541.46,1545.78,1541.46,1544.26
8373 2013-03-08,1544.26,1552.48,1542.94,1551.18
8374 2013-03-11,1551.15,1556.27,1547.36,1556.22
8375 2013-03-12,1556.22,1556.77,1548.24,1552.48
8376 2013-03-13,1552.48,1556.39,1548.25,1554.52
8377 2013-03-14,1554.52,1563.32,1554.52,1563.23
8378 2013-03-15,1563.21,1563.62,1555.74,1560.7
8379 2013-03-18,1560.7,1560.7,1545.13,1552.1
8380 2013-03-19,1552.1,1557.25,1538.57,1548.34
8381 2013-03-20,1548.34,1561.56,1548.34,1558.71
8382 2013-03-21,1558.71,1558.71,1543.55,1545.8
8383 2013-03-22,1545.9,1557.74,1545.9,1556.89
8384 2013-03-25,1556.89,1564.91,1546.22,1551.69
8385 2013-03-26,1551.69,1563.95,1551.69,1563.77
8386 2013-03-27,1563.75,1564.07,1551.9,1562.85
8387 2013-03-28,1562.86,1570.28,1561.08,1569.19
8388 2013-04-01,1569.18,1570.57,1558.47,1562.17
8389 2013-04-02,1562.17,1573.66,1562.17,1570.25
8390 2013-04-03,1570.25,1571.47,1549.8,1553.69
8391 2013-04-04,1553.69,1562.6,1552.52,1559.98
8392 2013-04-05,1559.98,1559.98,1539.5,1553.28
8393 2013-04-08,1553.26,1563.07,1548.63,1563.07
8394 2013-04-09,1563.11,1573.89,1560.92,1568.61
8395 2013-04-10,1568.61,1589.07,1568.61,1587.73
8396 2013-04-11,1587.73,1597.35,1586.17,1593.37
8397 2013-04-12,1593.3,1593.3,1579.97,1588.85
8398 2013-04-15,1588.84,1588.84,1552.28,1552.36
8399 2013-04-16,1552.36,1575.35,1552.36,1574.57
8400 2013-04-17,1574.57,1574.57,1543.69,1552.01
8401 2013-04-18,1552.03,1554.38,1536.03,1541.61
8402 2013-04-19,1541.61,1555.89,1539.4,1555.25
8403 2013-04-22,1555.25,1565.55,1548.19,1562.5
8404 2013-04-23,1562.5,1579.58,1562.5,1578.78
8405 2013-04-24,1578.78,1583,1575.8,1578.79
8406 2013-04-25,1578.93,1592.64,1578.93,1585.16
8407 2013-04-26,1585.16,1585.78,1577.56,1582.24
8408 2013-04-29,1582.34,1596.65,1582.34,1593.61
8409 2013-04-30,1593.58,1597.57,1586.5,1597.57
8410 2013-05-01,1597.55,1597.55,1581.28,1582.7
8411 2013-05-02,1582.77,1598.6,1582.77,1597.59
8412 2013-05-03,1597.6,1618.46,1597.6,1614.42
8413 2013-05-06,1614.4,1619.77,1614.21,1617.5
8414 2013-05-07,1617.55,1626.03,1616.64,1625.96
8415 2013-05-08,1625.95,1632.78,1622.7,1632.69
8416 2013-05-09,1632.69,1635.01,1623.09,1626.67
8417 2013-05-10,1626.69,1633.7,1623.71,1633.7
8418 2013-05-13,1632.1,1636,1626.74,1633.77
8419 2013-05-14,1633.75,1651.1,1633.75,1650.34
8420 2013-05-15,1649.13,1661.49,1646.68,1658.78
8421 2013-05-16,1658.07,1660.51,1648.6,1650.47
8422 2013-05-17,1652.45,1667.47,1652.45,1667.47
8423 2013-05-20,1665.71,1672.84,1663.52,1666.29
8424 2013-05-21,1666.2,1674.93,1662.67,1669.16
8425 2013-05-22,1669.39,1687.18,1648.86,1655.35
8426 2013-05-23,1651.62,1655.5,1635.53,1650.51
8427 2013-05-24,1646.67,1649.78,1636.88,1649.6
8428 2013-05-28,1652.63,1674.21,1652.63,1660.06
8429 2013-05-29,1656.57,1656.57,1640.05,1648.36
8430 2013-05-30,1649.14,1661.91,1648.61,1654.41
8431 2013-05-31,1652.13,1658.99,1630.74,1630.74
8432 2013-06-03,1631.71,1640.42,1622.72,1640.42
8433 2013-06-04,1640.73,1646.53,1623.62,1631.38
8434 2013-06-05,1629.05,1629.31,1607.09,1608.9
8435 2013-06-06,1609.29,1622.56,1598.23,1622.56
8436 2013-06-07,1625.27,1644.4,1625.27,1643.38
8437 2013-06-10,1644.67,1648.69,1639.26,1642.81
8438 2013-06-11,1638.64,1640.13,1622.92,1626.13
8439 2013-06-12,1629.94,1637.71,1610.92,1612.52
8440 2013-06-13,1612.15,1639.25,1608.07,1636.36
8441 2013-06-14,1635.52,1640.8,1623.96,1626.73
8442 2013-06-17,1630.64,1646.5,1630.34,1639.04
8443 2013-06-18,1639.77,1654.19,1639.77,1651.81
8444 2013-06-19,1651.83,1652.45,1628.91,1628.93
8445 2013-06-20,1624.62,1624.62,1584.32,1588.19
8446 2013-06-21,1588.62,1599.19,1577.7,1592.43
8447 2013-06-24,1588.77,1588.77,1560.33,1573.09
8448 2013-06-25,1577.52,1593.79,1577.09,1588.03
8449 2013-06-26,1592.27,1606.83,1592.27,1603.26
8450 2013-06-27,1606.44,1620.07,1606.44,1613.2
8451 2013-06-28,1611.12,1615.94,1601.06,1606.28
8452 2013-07-01,1609.78,1626.61,1609.78,1614.96
8453 2013-07-02,1614.29,1624.26,1606.77,1614.08
8454 2013-07-03,1611.48,1618.97,1604.57,1615.41
8455 2013-07-05,1618.65,1632.07,1614.71,1631.89
8456 2013-07-08,1634.2,1644.68,1634.2,1640.46
8457 2013-07-09,1642.89,1654.18,1642.89,1652.32
8458 2013-07-10,1651.56,1657.92,1647.66,1652.62
8459 2013-07-11,1657.41,1676.63,1657.41,1675.02
8460 2013-07-12,1675.26,1680.19,1672.33,1680.19
8461 2013-07-15,1679.59,1684.51,1677.89,1682.5
8462 2013-07-16,1682.7,1683.73,1671.84,1676.26
8463 2013-07-17,1677.91,1684.75,1677.91,1680.91
8464 2013-07-18,1681.05,1693.12,1681.05,1689.37
8465 2013-07-19,1686.15,1692.09,1684.08,1692.09
8466 2013-07-22,1694.41,1697.61,1690.67,1695.53
8467 2013-07-23,1696.63,1698.78,1691.13,1692.39
8468 2013-07-24,1696.06,1698.38,1682.57,1685.94
8469 2013-07-25,1685.21,1690.94,1680.07,1690.25
8470 2013-07-26,1687.31,1691.85,1676.03,1691.65
8471 2013-07-29,1690.32,1690.92,1681.86,1685.33
8472 2013-07-30,1687.92,1693.19,1682.42,1685.96
8473 2013-07-31,1687.76,1698.43,1684.94,1685.73
8474 2013-08-01,1689.42,1707.85,1689.42,1706.87
8475 2013-08-02,1706.1,1709.67,1700.68,1709.67
8476 2013-08-05,1708.01,1709.24,1703.55,1707.14
8477 2013-08-06,1705.79,1705.79,1693.29,1697.37
8478 2013-08-07,1695.3,1695.3,1684.91,1690.91
8479 2013-08-08,1693.35,1700.18,1688.38,1697.48
8480 2013-08-09,1696.1,1699.42,1686.02,1691.42
8481 2013-08-12,1688.37,1691.49,1683.35,1689.47
8482 2013-08-13,1690.65,1696.81,1682.62,1694.16
8483 2013-08-14,1693.88,1695.52,1684.83,1685.39
8484 2013-08-15,1679.61,1679.61,1658.59,1661.32
8485 2013-08-16,1661.22,1663.6,1652.61,1655.83
8486 2013-08-19,1655.25,1659.18,1645.84,1646.06
8487 2013-08-20,1646.81,1658.92,1646.08,1652.35
8488 2013-08-21,1650.66,1656.99,1639.43,1642.8
8489 2013-08-22,1645.03,1659.55,1645.03,1656.96
8490 2013-08-23,1659.92,1664.85,1654.81,1663.5
8491 2013-08-26,1664.29,1669.51,1656.02,1656.78
8492 2013-08-27,1652.54,1652.54,1629.05,1630.48
8493 2013-08-28,1630.25,1641.18,1627.47,1634.96
8494 2013-08-29,1633.5,1646.41,1630.88,1638.17
8495 2013-08-30,1638.89,1640.08,1628.05,1632.97
8496 2013-09-03,1635.95,1651.35,1633.41,1639.77
8497 2013-09-04,1640.72,1655.72,1637.41,1653.08
8498 2013-09-05,1653.28,1659.17,1653.07,1655.08
8499 2013-09-06,1657.44,1664.83,1640.62,1655.17
8500 2013-09-09,1656.85,1672.4,1656.85,1671.71
8501 2013-09-10,1674.32,1684.09,1674.32,1683.99
8502 2013-09-11,1681.04,1689.13,1678.7,1689.13
8503 2013-09-12,1689.21,1689.97,1681.96,1683.42
8504 2013-09-13,1685.04,1688.73,1682.22,1687.99
8505 2013-09-16,1691.7,1704.95,1691.7,1697.6
8506 2013-09-17,1697.73,1705.52,1697.73,1704.76
8507 2013-09-18,1705.74,1729.44,1700.35,1725.52
8508 2013-09-19,1727.34,1729.86,1720.2,1722.34
8509 2013-09-20,1722.44,1725.23,1708.89,1709.91
8510 2013-09-23,1711.44,1711.44,1697.1,1701.84
8511 2013-09-24,1702.6,1707.63,1694.9,1697.42
8512 2013-09-25,1698.02,1701.71,1691.88,1692.77
8513 2013-09-26,1694.05,1703.85,1693.11,1698.67
8514 2013-09-27,1695.52,1695.52,1687.11,1691.75
8515 2013-09-30,1687.26,1687.26,1674.99,1681.55
8516 2013-10-01,1682.41,1696.55,1682.07,1695
8517 2013-10-02,1691.9,1693.87,1680.34,1693.87
8518 2013-10-03,1692.35,1692.35,1670.36,1678.66
8519 2013-10-04,1678.79,1691.94,1677.33,1690.5
8520 2013-10-07,1687.15,1687.15,1674.7,1676.12
8521 2013-10-08,1676.22,1676.79,1655.03,1655.45
8522 2013-10-09,1656.99,1662.47,1646.47,1656.4
8523 2013-10-10,1660.88,1692.56,1660.88,1692.56
8524 2013-10-11,1691.09,1703.44,1688.52,1703.2
8525 2013-10-14,1699.86,1711.03,1692.13,1710.14
8526 2013-10-15,1709.17,1711.57,1695.93,1698.06
8527 2013-10-16,1700.49,1721.76,1700.49,1721.54
8528 2013-10-17,1720.17,1733.45,1714.12,1733.15
8529 2013-10-18,1736.72,1745.31,1735.74,1744.5
8530 2013-10-21,1745.2,1747.79,1740.67,1744.66
8531 2013-10-22,1746.48,1759.33,1746.48,1754.67
8532 2013-10-23,1752.27,1752.27,1740.5,1746.38
8533 2013-10-24,1747.48,1753.94,1745.5,1752.07
8534 2013-10-25,1756.01,1759.82,1752.45,1759.77
8535 2013-10-28,1759.42,1764.99,1757.67,1762.11
8536 2013-10-29,1762.93,1772.09,1762.93,1771.95
8537 2013-10-30,1772.27,1775.22,1757.24,1763.31
8538 2013-10-31,1763.24,1768.53,1755.72,1756.54
8539 2013-11-01,1758.7,1765.67,1752.7,1761.64
8540 2013-11-04,1763.4,1768.78,1761.56,1767.93
8541 2013-11-05,1765.67,1767.03,1755.76,1762.97
8542 2013-11-06,1765,1773.74,1764.4,1770.49
8543 2013-11-07,1770.74,1774.54,1746.2,1747.15
8544 2013-11-08,1748.37,1770.78,1747.63,1770.61
8545 2013-11-11,1769.96,1773.44,1767.85,1771.89
8546 2013-11-12,1769.51,1771.78,1762.29,1767.69
8547 2013-11-13,1764.37,1782,1760.64,1782
8548 2013-11-14,1782.75,1791.53,1780.22,1790.62
8549 2013-11-15,1790.66,1798.22,1790.66,1798.18
8550 2013-11-18,1798.82,1802.33,1788,1791.53
8551 2013-11-19,1790.79,1795.51,1784.72,1787.87
8552 2013-11-20,1789.59,1795.73,1777.23,1781.37
8553 2013-11-21,1783.52,1797.16,1783.52,1795.85
8554 2013-11-22,1797.21,1804.84,1794.7,1804.76
8555 2013-11-25,1806.33,1808.1,1800.58,1802.48
8556 2013-11-26,1802.87,1808.42,1800.77,1802.75
8557 2013-11-27,1803.48,1808.27,1802.77,1807.23
8558 2013-11-29,1808.69,1813.55,1803.98,1805.81
8559 2013-12-02,1806.55,1810.02,1798.6,1800.9
8560 2013-12-03,1800.1,1800.1,1787.85,1795.15
8561 2013-12-04,1793.15,1799.8,1779.09,1792.81
8562 2013-12-05,1792.82,1792.82,1783.38,1785.03
8563 2013-12-06,1788.36,1806.04,1788.36,1805.09
8564 2013-12-09,1806.21,1811.52,1806.21,1808.37
8565 2013-12-10,1807.6,1808.52,1801.75,1802.62
8566 2013-12-11,1802.76,1802.97,1780.09,1782.22
8567 2013-12-12,1781.71,1782.99,1772.28,1775.5
8568 2013-12-13,1777.98,1780.92,1772.45,1775.32
8569 2013-12-16,1777.48,1792.22,1777.48,1786.54
8570 2013-12-17,1786.47,1786.77,1777.05,1781
8571 2013-12-18,1781.46,1811.08,1767.99,1810.65
8572 2013-12-19,1809,1810.88,1801.35,1809.6
8573 2013-12-20,1810.39,1823.75,1810.25,1818.32
8574 2013-12-23,1822.92,1829.75,1822.92,1827.99
8575 2013-12-24,1828.02,1833.32,1828.02,1833.32
8576 2013-12-26,1834.96,1842.84,1834.96,1842.02
8577 2013-12-27,1842.97,1844.89,1839.81,1841.4
8578 2013-12-30,1841.47,1842.47,1838.77,1841.07
8579 2013-12-31,1842.61,1849.44,1842.41,1848.36
8580 2014-01-02,1845.86,1845.86,1827.74,1831.98
8581 2014-01-03,1833.21,1838.24,1829.13,1831.37
8582 2014-01-06,1832.31,1837.16,1823.73,1826.77
8583 2014-01-07,1828.71,1840.1,1828.71,1837.88
8584 2014-01-08,1837.9,1840.02,1831.4,1837.49
8585 2014-01-09,1839,1843.23,1830.38,1838.13
8586 2014-01-10,1840.06,1843.15,1832.43,1842.37
8587 2014-01-13,1841.26,1843.45,1815.52,1819.2
8588 2014-01-14,1821.36,1839.26,1821.36,1838.88
8589 2014-01-15,1840.52,1850.84,1840.52,1848.38
8590 2014-01-16,1847.99,1847.99,1840.3,1845.89
8591 2014-01-17,1844.23,1846.04,1835.23,1838.7
8592 2014-01-21,1841.05,1849.31,1832.38,1843.8
8593 2014-01-22,1844.71,1846.87,1840.88,1844.86
8594 2014-01-23,1842.29,1842.29,1820.06,1828.46
8595 2014-01-24,1826.96,1826.96,1790.29,1790.29
8596 2014-01-27,1791.03,1795.98,1772.88,1781.56
8597 2014-01-28,1783,1793.87,1779.49,1792.5
8598 2014-01-29,1790.15,1790.15,1770.45,1774.2
8599 2014-01-30,1777.17,1798.77,1777.17,1794.19
8600 2014-01-31,1790.88,1793.88,1772.26,1782.59
8601 2014-02-03,1782.68,1784.83,1739.66,1741.89
8602 2014-02-04,1743.82,1758.73,1743.82,1755.2
8603 2014-02-05,1753.38,1755.79,1737.92,1751.64
8604 2014-02-06,1752.99,1774.06,1752.99,1773.43
8605 2014-02-07,1776.01,1798.03,1776.01,1797.02
8606 2014-02-10,1796.2,1799.94,1791.83,1799.84
8607 2014-02-11,1800.45,1823.54,1800.41,1819.75
8608 2014-02-12,1820.12,1826.55,1815.97,1819.26
8609 2014-02-13,1814.82,1830.25,1809.22,1829.83
8610 2014-02-14,1828.46,1841.65,1825.59,1838.63
8611 2014-02-18,1839.03,1842.87,1835.01,1840.76
8612 2014-02-19,1838.9,1847.5,1826.99,1828.75
8613 2014-02-20,1829.24,1842.79,1824.58,1839.78
8614 2014-02-21,1841.07,1846.13,1835.6,1836.25
8615 2014-02-24,1836.78,1858.71,1836.78,1847.61
8616 2014-02-25,1847.66,1852.91,1840.19,1845.12
8617 2014-02-26,1845.79,1852.65,1840.66,1845.16
8618 2014-02-27,1844.9,1854.53,1841.13,1854.29
8619 2014-02-28,1855.12,1867.92,1847.67,1859.45
8620 2014-03-03,1857.68,1857.68,1834.44,1845.73
8621 2014-03-04,1849.23,1876.23,1849.23,1873.91
8622 2014-03-05,1874.05,1876.53,1871.11,1873.81
8623 2014-03-06,1874.18,1881.94,1874.18,1877.03
8624 2014-03-07,1878.52,1883.57,1870.56,1878.04
8625 2014-03-10,1877.86,1877.87,1867.04,1877.17
8626 2014-03-11,1878.26,1882.35,1863.88,1867.63
8627 2014-03-12,1866.15,1868.38,1854.38,1868.2
8628 2014-03-13,1869.06,1874.4,1841.86,1846.34
8629 2014-03-14,1845.07,1852.44,1839.57,1841.13
8630 2014-03-17,1842.81,1862.3,1842.81,1858.83
8631 2014-03-18,1858.92,1873.76,1858.92,1872.25
8632 2014-03-19,1872.25,1874.14,1850.35,1860.77
8633 2014-03-20,1860.09,1873.49,1854.63,1872.01
8634 2014-03-21,1874.53,1883.97,1863.46,1866.52
8635 2014-03-24,1867.67,1873.34,1849.69,1857.44
8636 2014-03-25,1859.48,1871.87,1855.96,1865.62
8637 2014-03-26,1867.09,1875.92,1852.56,1852.56
8638 2014-03-27,1852.11,1855.55,1842.11,1849.04
8639 2014-03-28,1850.07,1866.63,1850.07,1857.62
8640 2014-03-31,1859.16,1875.18,1859.16,1872.34
8641 2014-04-01,1873.96,1885.84,1873.96,1885.52
8642 2014-04-02,1886.61,1893.17,1883.79,1890.9
8643 2014-04-03,1891.43,1893.8,1882.65,1888.77
8644 2014-04-04,1890.25,1897.28,1863.26,1865.09
8645 2014-04-07,1863.92,1864.04,1841.48,1845.04
8646 2014-04-08,1845.48,1854.95,1837.49,1851.96
8647 2014-04-09,1852.64,1872.43,1852.38,1872.18
8648 2014-04-10,1872.28,1872.53,1830.87,1833.08
8649 2014-04-11,1830.65,1835.07,1814.36,1815.69
8650 2014-04-14,1818.18,1834.19,1815.8,1830.61
8651 2014-04-15,1831.45,1844.02,1816.29,1842.98
8652 2014-04-16,1846.01,1862.31,1846.01,1862.31
8653 2014-04-17,1861.73,1869.63,1856.72,1864.85
8654 2014-04-21,1865.79,1871.89,1863.18,1871.89
8655 2014-04-22,1872.57,1884.89,1872.57,1879.55
8656 2014-04-23,1879.32,1879.75,1873.91,1875.39
8657 2014-04-24,1881.97,1884.06,1870.24,1878.61
8658 2014-04-25,1877.72,1877.72,1859.7,1863.4
8659 2014-04-28,1865,1877.01,1850.61,1869.43
8660 2014-04-29,1870.78,1880.6,1870.78,1878.33
8661 2014-04-30,1877.1,1885.2,1872.69,1883.95
8662 2014-05-01,1884.39,1888.59,1878.04,1883.68
8663 2014-05-02,1885.3,1891.33,1878.5,1881.14
8664 2014-05-05,1879.45,1885.51,1866.77,1884.66
8665 2014-05-06,1883.69,1883.69,1867.72,1867.72
8666 2014-05-07,1868.53,1878.83,1859.79,1878.21
8667 2014-05-08,1877.39,1889.07,1870.05,1875.63
8668 2014-05-09,1875.27,1878.57,1867.02,1878.48
8669 2014-05-12,1880.03,1897.13,1880.03,1896.65
8670 2014-05-13,1896.75,1902.17,1896.06,1897.45
8671 2014-05-14,1897.13,1897.13,1885.77,1888.53
8672 2014-05-15,1888.16,1888.16,1862.36,1870.85
8673 2014-05-16,1871.19,1878.28,1864.82,1877.86
8674 2014-05-19,1876.66,1886,1872.42,1885.08
8675 2014-05-20,1884.88,1884.88,1868.14,1872.83
8676 2014-05-21,1873.34,1888.8,1873.34,1888.03
8677 2014-05-22,1888.19,1896.33,1885.39,1892.49
8678 2014-05-23,1893.32,1901.26,1893.32,1900.53
8679 2014-05-27,1902.01,1912.28,1902.01,1911.91
8680 2014-05-28,1911.77,1914.46,1907.3,1909.78
8681 2014-05-29,1910.6,1920.03,1909.82,1920.03
8682 2014-05-30,1920.33,1924.03,1916.64,1923.57
8683 2014-06-02,1923.87,1925.88,1915.98,1924.97
8684 2014-06-03,1923.07,1925.07,1918.79,1924.24
8685 2014-06-04,1923.06,1928.63,1918.6,1927.88
8686 2014-06-05,1928.52,1941.74,1922.93,1940.46
8687 2014-06-06,1942.41,1949.44,1942.41,1949.44
8688 2014-06-09,1948.97,1955.55,1947.16,1951.27
8689 2014-06-10,1950.34,1950.86,1944.64,1950.79
8690 2014-06-11,1949.37,1949.37,1940.08,1943.89
8691 2014-06-12,1943.35,1943.35,1925.78,1930.11
8692 2014-06-13,1930.8,1937.3,1927.69,1936.16
8693 2014-06-16,1934.84,1941.15,1930.91,1937.78
8694 2014-06-17,1937.15,1943.69,1933.55,1941.99
8695 2014-06-18,1942.73,1957.74,1939.29,1956.98
8696 2014-06-19,1957.5,1959.87,1952.26,1959.48
8697 2014-06-20,1960.45,1963.91,1959.17,1962.87
8698 2014-06-23,1962.92,1963.74,1958.89,1962.61
8699 2014-06-24,1961.97,1968.17,1948.34,1949.98
8700 2014-06-25,1949.27,1960.83,1947.49,1959.53
8701 2014-06-26,1959.89,1959.89,1944.69,1957.22
8702 2014-06-27,1956.56,1961.47,1952.18,1960.96
8703 2014-06-30,1960.79,1964.24,1958.22,1960.23
8704 2014-07-01,1962.29,1978.58,1962.29,1973.32
8705 2014-07-02,1973.06,1976.67,1972.58,1974.62
8706 2014-07-03,1975.88,1985.59,1975.88,1985.44
8707 2014-07-07,1984.22,1984.22,1974.88,1977.65
8708 2014-07-08,1976.39,1976.39,1959.46,1963.71
8709 2014-07-09,1965.1,1974.15,1965.1,1972.83
8710 2014-07-10,1966.67,1969.84,1952.86,1964.68
8711 2014-07-11,1965.76,1968.67,1959.63,1967.57
8712 2014-07-14,1969.86,1979.85,1969.86,1977.1
8713 2014-07-15,1977.36,1982.52,1965.34,1973.28
8714 2014-07-16,1976.35,1983.94,1975.67,1981.57
8715 2014-07-17,1979.75,1981.8,1955.59,1958.12
8716 2014-07-18,1961.54,1979.91,1960.82,1978.22
8717 2014-07-21,1976.93,1976.93,1965.77,1973.63
8718 2014-07-22,1975.65,1986.24,1975.65,1983.53
8719 2014-07-23,1985.32,1989.23,1982.44,1987.01
8720 2014-07-24,1988.07,1991.39,1985.79,1987.98
8721 2014-07-25,1984.6,1984.6,1974.37,1978.34
8722 2014-07-28,1978.25,1981.52,1967.31,1978.91
8723 2014-07-29,1980.03,1984.85,1969.95,1969.95
8724 2014-07-30,1973.21,1978.9,1962.42,1970.07
8725 2014-07-31,1965.14,1965.14,1930.67,1930.67
8726 2014-08-01,1929.8,1937.35,1916.37,1925.15
8727 2014-08-04,1926.62,1942.92,1921.2,1938.99
8728 2014-08-05,1936.34,1936.34,1913.77,1920.21
8729 2014-08-06,1917.29,1927.91,1911.45,1920.24
8730 2014-08-07,1923.03,1928.89,1904.78,1909.57
8731 2014-08-08,1910.35,1932.38,1909.01,1931.59
8732 2014-08-11,1933.43,1944.9,1933.43,1936.92
8733 2014-08-12,1935.73,1939.65,1928.29,1933.75
8734 2014-08-13,1935.6,1948.41,1935.6,1946.72
8735 2014-08-14,1947.41,1955.23,1947.41,1955.18
8736 2014-08-15,1958.87,1964.04,1941.5,1955.06
8737 2014-08-18,1958.36,1971.99,1958.36,1971.74
8738 2014-08-19,1972.73,1982.57,1972.73,1981.6
8739 2014-08-20,1980.46,1988.57,1977.68,1986.51
8740 2014-08-21,1986.82,1994.76,1986.82,1992.37
8741 2014-08-22,1992.6,1993.54,1984.76,1988.4
8742 2014-08-25,1991.74,2001.95,1991.74,1997.92
8743 2014-08-26,1998.59,2005.04,1998.59,2000.02
8744 2014-08-27,2000.54,2002.14,1996.2,2000.12
8745 2014-08-28,1997.42,1998.55,1990.52,1996.74
8746 2014-08-29,1998.45,2003.38,1994.65,2003.37
8747 2014-09-02,2004.07,2006.12,1994.85,2002.28
8748 2014-09-03,2003.57,2009.28,1998.14,2000.72
8749 2014-09-04,2001.67,2011.17,1992.54,1997.65
8750 2014-09-05,1998,2007.71,1990.1,2007.71
8751 2014-09-08,2007.17,2007.17,1995.6,2001.54
8752 2014-09-09,2000.73,2001.01,1984.61,1988.44
8753 2014-09-10,1988.41,1996.66,1982.99,1995.69
8754 2014-09-11,1992.85,1997.65,1985.93,1997.45
8755 2014-09-12,1996.74,1996.74,1980.26,1985.54
8756 2014-09-15,1986.04,1987.18,1978.48,1984.13
8757 2014-09-16,1981.93,2002.28,1979.06,1998.98
8758 2014-09-17,1999.3,2010.74,1993.29,2001.57
8759 2014-09-18,2003.07,2012.34,2003.07,2011.36
8760 2014-09-19,2012.74,2019.26,2006.59,2010.4
8761 2014-09-22,2009.08,2009.08,1991.01,1994.29
8762 2014-09-23,1992.78,1995.41,1982.77,1982.77
8763 2014-09-24,1983.34,1999.79,1978.63,1998.3
8764 2014-09-25,1997.32,1997.32,1965.99,1965.99
8765 2014-09-26,1966.22,1986.37,1966.22,1982.85
8766 2014-09-29,1978.96,1981.28,1964.04,1977.8
8767 2014-09-30,1978.21,1985.17,1968.96,1972.29
8768 2014-10-01,1971.44,1971.44,1941.72,1946.16
8769 2014-10-02,1945.83,1952.32,1926.03,1946.17
8770 2014-10-03,1948.12,1971.19,1948.12,1967.9
8771 2014-10-06,1970.01,1977.84,1958.43,1964.82
8772 2014-10-07,1962.36,1962.36,1934.87,1935.1
8773 2014-10-08,1935.55,1970.36,1925.25,1968.89
8774 2014-10-09,1967.68,1967.68,1927.56,1928.21
8775 2014-10-10,1925.63,1936.98,1906.05,1906.13
8776 2014-10-13,1905.65,1912.09,1874.14,1874.74
8777 2014-10-14,1877.11,1898.71,1871.79,1877.7
8778 2014-10-15,1874.18,1874.18,1820.66,1862.49
8779 2014-10-16,1855.95,1876.01,1835.02,1862.76
8780 2014-10-17,1864.91,1898.16,1864.91,1886.76
8781 2014-10-20,1885.62,1905.03,1882.3,1904.01
8782 2014-10-21,1909.38,1942.45,1909.38,1941.28
8783 2014-10-22,1941.29,1949.31,1926.83,1927.11
8784 2014-10-23,1931.02,1961.95,1931.02,1950.82
8785 2014-10-24,1951.59,1965.27,1946.27,1964.58
8786 2014-10-27,1962.97,1964.64,1951.37,1961.63
8787 2014-10-28,1964.14,1985.05,1964.14,1985.05
8788 2014-10-29,1983.29,1991.4,1969.04,1982.3
8789 2014-10-30,1979.49,1999.4,1974.75,1994.65
8790 2014-10-31,2001.2,2018.19,2001.2,2018.05
8791 2014-11-03,2018.21,2024.46,2013.68,2017.81
8792 2014-11-04,2015.81,2015.98,2001.01,2012.1
8793 2014-11-05,2015.29,2023.77,2014.42,2023.57
8794 2014-11-06,2023.33,2031.61,2015.86,2031.21
8795 2014-11-07,2032.36,2034.26,2025.07,2031.92
8796 2014-11-10,2032.01,2038.7,2030.17,2038.26
8797 2014-11-11,2038.2,2041.28,2035.28,2039.68
8798 2014-11-12,2037.75,2040.33,2031.95,2038.25
8799 2014-11-13,2039.21,2046.18,2030.44,2039.33
8800 2014-11-14,2039.74,2042.22,2035.2,2039.82
8801 2014-11-17,2038.29,2043.07,2034.46,2041.32
8802 2014-11-18,2041.48,2056.08,2041.48,2051.8
8803 2014-11-19,2051.16,2052.14,2040.37,2048.72
8804 2014-11-20,2045.87,2053.84,2040.49,2052.75
8805 2014-11-21,2057.46,2071.46,2056.75,2063.5
8806 2014-11-24,2065.07,2070.17,2065.07,2069.41
8807 2014-11-25,2070.15,2074.21,2064.75,2067.03
8808 2014-11-26,2067.36,2073.29,2066.62,2072.83
8809 2014-11-28,2074.78,2075.76,2065.06,2067.56
8810 2014-12-01,2065.78,2065.78,2049.57,2053.44
8811 2014-12-02,2053.77,2068.77,2053.77,2066.55
8812 2014-12-03,2067.45,2076.28,2066.65,2074.33
8813 2014-12-04,2073.64,2077.34,2062.34,2071.92
8814 2014-12-05,2072.78,2079.47,2070.81,2075.37
8815 2014-12-08,2074.84,2075.78,2054.27,2060.31
8816 2014-12-09,2056.55,2060.6,2034.17,2059.82
8817 2014-12-10,2058.86,2058.86,2024.26,2026.14
8818 2014-12-11,2027.92,2055.53,2027.92,2035.33
8819 2014-12-12,2030.36,2032.25,2002.33,2002.33
8820 2014-12-15,2005.03,2018.69,1982.26,1989.63
8821 2014-12-16,1986.71,2016.89,1972.56,1972.74
8822 2014-12-17,1973.77,2016.75,1973.77,2012.89
8823 2014-12-18,2018.98,2061.23,2018.98,2061.23
8824 2014-12-19,2061.04,2077.85,2061.03,2070.65
8825 2014-12-22,2069.28,2078.76,2069.28,2078.54
8826 2014-12-23,2081.48,2086.73,2079.77,2082.17
8827 2014-12-24,2083.25,2087.56,2081.86,2081.88
8828 2014-12-26,2084.3,2092.7,2084.3,2088.77
8829 2014-12-29,2087.63,2093.55,2085.75,2090.57
8830 2014-12-30,2088.49,2088.49,2079.53,2080.35
8831 2014-12-31,2082.11,2085.58,2057.94,2058.9
8832 2015-01-02,2058.9,2072.36,2046.04,2058.2
8833 2015-01-05,2054.44,2054.44,2017.34,2020.58
8834 2015-01-06,2022.15,2030.25,1992.44,2002.61
8835 2015-01-07,2005.55,2029.61,2005.55,2025.9
8836 2015-01-08,2030.61,2064.08,2030.61,2062.14
8837 2015-01-09,2063.45,2064.43,2038.33,2044.81
8838 2015-01-12,2046.13,2049.3,2022.58,2028.26
8839 2015-01-13,2031.58,2056.93,2008.25,2023.03
8840 2015-01-14,2018.4,2018.4,1988.44,2011.27
8841 2015-01-15,2013.75,2021.35,1991.47,1992.67
8842 2015-01-16,1992.25,2020.46,1988.12,2019.42
8843 2015-01-20,2020.76,2028.94,2004.49,2022.55
8844 2015-01-21,2020.19,2038.29,2012.04,2032.12
8845 2015-01-22,2034.3,2064.62,2026.38,2063.15
8846 2015-01-23,2062.98,2062.98,2050.54,2051.82
8847 2015-01-26,2050.42,2057.62,2040.97,2057.09
8848 2015-01-27,2047.86,2047.86,2019.91,2029.55
8849 2015-01-28,2032.34,2042.49,2001.49,2002.16
8850 2015-01-29,2002.45,2024.64,1989.18,2021.25
8851 2015-01-30,2019.35,2023.32,1993.38,1994.99
8852 2015-02-02,1996.67,2021.66,1980.9,2020.85
8853 2015-02-03,2022.71,2050.3,2022.71,2050.03
8854 2015-02-04,2048.86,2054.74,2036.72,2041.51
8855 2015-02-05,2043.45,2063.55,2043.45,2062.52
8856 2015-02-06,2062.28,2072.4,2049.97,2055.47
8857 2015-02-09,2053.47,2056.16,2041.88,2046.74
8858 2015-02-10,2049.38,2070.86,2048.62,2068.59
8859 2015-02-11,2068.55,2073.48,2057.99,2068.53
8860 2015-02-12,2069.98,2088.53,2069.98,2088.48
8861 2015-02-13,2088.78,2097.03,2086.7,2096.99
8862 2015-02-17,2096.47,2101.3,2089.8,2100.34
8863 2015-02-18,2099.16,2100.23,2092.15,2099.68
8864 2015-02-19,2099.25,2102.13,2090.79,2097.45
8865 2015-02-20,2097.65,2110.61,2085.44,2110.3
8866 2015-02-23,2109.83,2110.05,2103,2109.66
8867 2015-02-24,2109.1,2117.94,2105.87,2115.48
8868 2015-02-25,2115.3,2119.59,2109.89,2113.86
8869 2015-02-26,2113.91,2113.91,2103.76,2110.74
8870 2015-02-27,2110.88,2112.74,2103.75,2104.5
8871 2015-03-02,2105.23,2117.52,2104.5,2117.39
8872 2015-03-03,2115.76,2115.76,2098.26,2107.78
8873 2015-03-04,2107.72,2107.72,2087.62,2098.53
8874 2015-03-05,2098.54,2104.25,2095.22,2101.04
8875 2015-03-06,2100.91,2100.91,2067.27,2071.26
8876 2015-03-09,2072.25,2083.49,2072.21,2079.43
8877 2015-03-10,2076.14,2076.14,2044.16,2044.16
8878 2015-03-11,2044.69,2050.08,2039.69,2040.24
8879 2015-03-12,2041.1,2066.41,2041.1,2065.95
8880 2015-03-13,2064.56,2064.56,2041.17,2053.4
8881 2015-03-16,2055.35,2081.41,2055.35,2081.19
8882 2015-03-17,2080.59,2080.59,2065.08,2074.28
8883 2015-03-18,2072.84,2106.85,2061.23,2099.5
8884 2015-03-19,2098.69,2098.69,2085.56,2089.27
8885 2015-03-20,2090.32,2113.92,2090.32,2108.1
8886 2015-03-23,2107.99,2114.86,2104.42,2104.42
8887 2015-03-24,2103.94,2107.63,2091.5,2091.5
8888 2015-03-25,2093.1,2097.43,2061.05,2061.05
8889 2015-03-26,2059.94,2067.15,2045.5,2056.15
8890 2015-03-27,2055.78,2062.83,2052.96,2061.02
8891 2015-03-30,2064.11,2088.97,2064.11,2086.24
8892 2015-03-31,2084.05,2084.05,2067.04,2067.89
8893 2015-04-01,2067.63,2067.63,2048.38,2059.69
8894 2015-04-02,2060.03,2072.17,2057.32,2066.96
8895 2015-04-06,2064.87,2086.99,2056.52,2080.62
8896 2015-04-07,2080.79,2089.81,2076.1,2076.33
8897 2015-04-08,2076.94,2086.69,2073.3,2081.9
8898 2015-04-09,2081.29,2093.31,2074.29,2091.18
8899 2015-04-10,2091.51,2102.61,2091.51,2102.06
8900 2015-04-13,2102.03,2107.65,2092.33,2092.43
8901 2015-04-14,2092.28,2098.62,2083.24,2095.84
8902 2015-04-15,2097.82,2111.91,2097.82,2106.63
8903 2015-04-16,2105.96,2111.3,2100.02,2104.99
8904 2015-04-17,2102.58,2102.58,2072.37,2081.18
8905 2015-04-20,2084.11,2103.94,2084.11,2100.4
8906 2015-04-21,2102.82,2109.64,2094.38,2097.29
8907 2015-04-22,2098.27,2109.98,2091.05,2107.96
8908 2015-04-23,2107.21,2120.49,2103.19,2112.93
8909 2015-04-24,2112.8,2120.92,2112.8,2117.69
8910 2015-04-27,2119.29,2125.92,2107.04,2108.92
8911 2015-04-28,2108.35,2116.09,2094.89,2114.76
8912 2015-04-29,2112.49,2113.65,2097.41,2106.85
8913 2015-04-30,2105.52,2105.52,2077.59,2085.51
8914 2015-05-01,2087.38,2108.41,2087.38,2108.29
8915 2015-05-04,2110.23,2120.95,2110.23,2114.49
8916 2015-05-05,2112.63,2115.24,2088.46,2089.46
8917 2015-05-06,2091.26,2098.42,2067.93,2080.15
8918 2015-05-07,2079.96,2092.9,2074.99,2088
8919 2015-05-08,2092.13,2117.66,2092.13,2116.1
8920 2015-05-11,2115.56,2117.69,2104.58,2105.33
8921 2015-05-12,2102.87,2105.06,2085.57,2099.12
8922 2015-05-13,2099.62,2110.19,2096.04,2098.48
8923 2015-05-14,2100.43,2121.45,2100.43,2121.1
8924 2015-05-15,2122.07,2123.89,2116.79,2122.73
8925 2015-05-18,2121.3,2131.78,2120.01,2129.2
8926 2015-05-19,2129.45,2133.02,2124.5,2127.83
8927 2015-05-20,2127.79,2134.72,2122.59,2125.85
8928 2015-05-21,2125.55,2134.28,2122.95,2130.82
8929 2015-05-22,2130.36,2132.15,2126.06,2126.06
8930 2015-05-26,2125.34,2125.34,2099.18,2104.2
8931 2015-05-27,2105.13,2126.22,2105.13,2123.48
8932 2015-05-28,2122.27,2122.27,2112.86,2120.79
8933 2015-05-29,2120.66,2120.66,2104.89,2107.39
8934 2015-06-01,2108.64,2119.15,2102.54,2111.73
8935 2015-06-02,2110.41,2117.59,2099.14,2109.6
8936 2015-06-03,2110.64,2121.92,2109.61,2114.07
8937 2015-06-04,2112.35,2112.89,2093.23,2095.84
8938 2015-06-05,2095.09,2100.99,2085.67,2092.83
8939 2015-06-08,2092.34,2093.01,2079.11,2079.28
8940 2015-06-09,2079.07,2085.62,2072.14,2080.15
8941 2015-06-10,2081.12,2108.5,2081.12,2105.2
8942 2015-06-11,2106.24,2115.02,2106.24,2108.86
8943 2015-06-12,2107.43,2107.43,2091.33,2094.11
8944 2015-06-15,2091.34,2091.34,2072.49,2084.43
8945 2015-06-16,2084.26,2097.4,2082.1,2096.29
8946 2015-06-17,2097.4,2106.79,2088.86,2100.44
8947 2015-06-18,2101.58,2126.65,2101.58,2121.24
8948 2015-06-19,2121.06,2121.64,2109.45,2109.99
8949 2015-06-22,2112.5,2129.87,2112.5,2122.85
8950 2015-06-23,2123.16,2128.03,2119.89,2124.2
8951 2015-06-24,2123.65,2125.1,2108.58,2108.58
8952 2015-06-25,2109.96,2116.04,2101.78,2102.31
8953 2015-06-26,2102.62,2108.92,2095.38,2101.49
8954 2015-06-29,2098.63,2098.63,2056.64,2057.64
8955 2015-06-30,2061.19,2074.28,2056.32,2063.11
8956 2015-07-01,2067,2082.78,2067,2077.42
8957 2015-07-02,2078.03,2085.06,2071.02,2076.78
8958 2015-07-06,2073.95,2078.61,2058.4,2068.76
8959 2015-07-07,2069.52,2083.74,2044.02,2081.34
8960 2015-07-08,2077.66,2077.66,2044.66,2046.68
8961 2015-07-09,2049.73,2074.28,2049.73,2051.31
8962 2015-07-10,2052.74,2081.31,2052.74,2076.62
8963 2015-07-13,2080.03,2100.67,2080.03,2099.6
8964 2015-07-14,2099.72,2111.98,2098.18,2108.95
8965 2015-07-15,2109.01,2114.14,2102.49,2107.4
8966 2015-07-16,2110.55,2124.42,2110.55,2124.29
8967 2015-07-17,2126.8,2128.91,2119.88,2126.64
8968 2015-07-20,2126.85,2132.82,2123.65,2128.28
8969 2015-07-21,2127.55,2128.49,2115.4,2119.21
8970 2015-07-22,2118.21,2118.51,2110,2114.15
8971 2015-07-23,2114.16,2116.87,2098.63,2102.15
8972 2015-07-24,2102.24,2106.01,2077.09,2079.65
8973 2015-07-27,2078.19,2078.19,2063.52,2067.64
8974 2015-07-28,2070.75,2095.6,2069.09,2093.25
8975 2015-07-29,2094.7,2110.6,2094.08,2108.57
8976 2015-07-30,2106.78,2110.48,2094.97,2108.63
8977 2015-07-31,2111.6,2114.24,2102.07,2103.84
8978 2015-08-03,2104.49,2105.7,2087.31,2098.04
8979 2015-08-04,2097.68,2102.51,2088.6,2093.32
8980 2015-08-05,2095.27,2112.66,2095.27,2099.84
8981 2015-08-06,2100.75,2103.32,2075.53,2083.56
8982 2015-08-07,2082.61,2082.61,2067.91,2077.57
8983 2015-08-10,2080.98,2105.35,2080.98,2104.18
8984 2015-08-11,2102.66,2102.66,2076.49,2084.07
8985 2015-08-12,2081.1,2089.06,2052.09,2086.05
8986 2015-08-13,2086.19,2092.93,2078.26,2083.39
8987 2015-08-14,2083.15,2092.45,2080.61,2091.54
8988 2015-08-17,2089.7,2102.87,2079.3,2102.44
8989 2015-08-18,2101.99,2103.47,2094.14,2096.92
8990 2015-08-19,2095.69,2096.17,2070.53,2079.61
8991 2015-08-20,2076.61,2076.61,2035.73,2035.73
8992 2015-08-21,2034.08,2034.08,1970.89,1970.89
8993 2015-08-24,1965.15,1965.15,1867.01,1893.21
8994 2015-08-25,1898.08,1948.04,1867.08,1867.61
8995 2015-08-26,1872.75,1943.09,1872.75,1940.51
8996 2015-08-27,1942.77,1989.6,1942.77,1987.66
8997 2015-08-28,1986.06,1993.48,1975.19,1988.87
8998 2015-08-31,1986.73,1986.73,1965.98,1972.18
8999 2015-09-01,1970.09,1970.09,1903.07,1913.85
9000 2015-09-02,1916.52,1948.91,1916.52,1948.86
9001 2015-09-03,1950.79,1975.01,1944.72,1951.13
9002 2015-09-04,1947.76,1947.76,1911.21,1921.22
9003 2015-09-08,1927.3,1970.42,1927.3,1969.41
9004 2015-09-09,1971.45,1988.63,1937.88,1942.04
9005 2015-09-10,1941.59,1965.29,1937.19,1952.29
9006 2015-09-11,1951.45,1961.05,1939.19,1961.05
9007 2015-09-14,1963.06,1963.06,1948.27,1953.03
9008 2015-09-15,1955.1,1983.19,1954.3,1978.09
9009 2015-09-16,1978.02,1997.26,1977.93,1995.31
9010 2015-09-17,1995.33,2020.86,1986.73,1990.2
9011 2015-09-18,1989.66,1989.66,1953.45,1958.03
9012 2015-09-21,1960.84,1979.64,1955.8,1966.97
9013 2015-09-22,1961.39,1961.39,1929.22,1942.74
9014 2015-09-23,1943.24,1949.52,1932.57,1938.76
9015 2015-09-24,1934.81,1937.17,1908.92,1932.24
9016 2015-09-25,1935.93,1952.89,1921.5,1931.34
9017 2015-09-28,1929.18,1929.18,1879.21,1881.77
9018 2015-09-29,1881.9,1899.48,1871.91,1884.09
9019 2015-09-30,1887.14,1920.53,1887.14,1920.03
9020 2015-10-01,1919.65,1927.21,1900.7,1923.82
9021 2015-10-02,1921.77,1951.36,1893.7,1951.36
9022 2015-10-05,1954.33,1989.17,1954.33,1987.05
9023 2015-10-06,1986.63,1991.62,1971.99,1979.92
9024 2015-10-07,1982.34,1999.31,1976.44,1995.83
9025 2015-10-08,1994.01,2016.5,1987.53,2013.43
9026 2015-10-09,2013.73,2020.13,2007.61,2014.89
9027 2015-10-12,2015.65,2018.66,2010.55,2017.46
9028 2015-10-13,2015,2022.34,2001.78,2003.69
9029 2015-10-14,2003.66,2009.56,1990.73,1994.24
9030 2015-10-15,1996.47,2024.15,1996.47,2023.86
9031 2015-10-16,2024.37,2033.54,2020.46,2033.11
9032 2015-10-19,2031.73,2034.45,2022.31,2033.66
9033 2015-10-20,2033.13,2039.12,2026.61,2030.77
9034 2015-10-21,2033.47,2037.97,2017.22,2018.94
9035 2015-10-22,2021.88,2055.2,2021.88,2052.51
9036 2015-10-23,2058.19,2079.74,2058.19,2075.15
9037 2015-10-26,2075.08,2075.14,2066.53,2071.18
9038 2015-10-27,2068.75,2070.37,2058.84,2065.89
9039 2015-10-28,2066.48,2090.35,2063.11,2090.35
9040 2015-10-29,2088.35,2092.52,2082.63,2089.41
9041 2015-10-30,2090,2094.32,2079.34,2079.36
9042 2015-11-02,2080.76,2106.2,2080.76,2104.05
9043 2015-11-03,2102.63,2116.48,2097.51,2109.79
9044 2015-11-04,2110.6,2114.59,2096.98,2102.31
9045 2015-11-05,2101.68,2108.78,2090.41,2099.93
9046 2015-11-06,2098.6,2101.91,2083.74,2099.2
9047 2015-11-09,2096.56,2096.56,2068.24,2078.58
9048 2015-11-10,2077.19,2083.67,2069.91,2081.72
9049 2015-11-11,2083.41,2086.94,2074.85,2075
9050 2015-11-12,2072.29,2072.29,2045.66,2045.97
9051 2015-11-13,2044.64,2044.64,2022.02,2023.04
9052 2015-11-16,2022.08,2053.22,2019.39,2053.19
9053 2015-11-17,2053.67,2066.69,2045.9,2050.44
9054 2015-11-18,2051.99,2085.31,2051.99,2083.58
9055 2015-11-19,2083.7,2086.74,2078.76,2081.24
9056 2015-11-20,2082.82,2097.06,2082.82,2089.17
9057 2015-11-23,2089.41,2095.61,2081.39,2086.59
9058 2015-11-24,2084.42,2094.12,2070.29,2089.14
9059 2015-11-25,2089.3,2093,2086.3,2088.87
9060 2015-11-27,2088.82,2093.29,2084.13,2090.11
9061 2015-11-30,2090.95,2093.81,2080.41,2080.41
9062 2015-12-01,2082.93,2103.37,2082.93,2102.63
9063 2015-12-02,2101.71,2104.27,2077.11,2079.51
9064 2015-12-03,2080.71,2085,2042.35,2049.62
9065 2015-12-04,2051.24,2093.84,2051.24,2091.69
9066 2015-12-07,2090.42,2090.42,2066.78,2077.07
9067 2015-12-08,2073.39,2073.85,2052.32,2063.59
9068 2015-12-09,2061.17,2080.33,2036.53,2047.62
9069 2015-12-10,2047.93,2067.65,2045.67,2052.23
9070 2015-12-11,2047.27,2047.27,2008.8,2012.37
9071 2015-12-14,2013.37,2022.92,1993.26,2021.94
9072 2015-12-15,2025.55,2053.87,2025.55,2043.41
9073 2015-12-16,2046.5,2076.72,2042.43,2073.07
9074 2015-12-17,2073.76,2076.37,2041.66,2041.89
9075 2015-12-18,2040.81,2040.81,2005.33,2005.55
9076 2015-12-21,2010.27,2022.9,2005.93,2021.15
9077 2015-12-22,2023.15,2042.74,2020.49,2038.97
9078 2015-12-23,2042.2,2064.73,2042.2,2064.29
9079 2015-12-24,2063.52,2067.36,2058.73,2060.99
9080 2015-12-28,2057.77,2057.77,2044.2,2056.5
9081 2015-12-29,2060.54,2081.56,2060.54,2078.36
9082 2015-12-30,2077.34,2077.34,2061.97,2063.36
9083 2015-12-31,2060.59,2062.54,2043.62,2043.94
9084 2016-01-04,2038.2,2038.2,1989.68,2012.66
9085 2016-01-05,2013.78,2021.94,2004.17,2016.71
9086 2016-01-06,2011.71,2011.71,1979.05,1990.26
9087 2016-01-07,1985.32,1985.32,1938.83,1943.09
9088 2016-01-08,1945.97,1960.4,1918.46,1922.03
9089 2016-01-11,1926.12,1935.65,1901.1,1923.67
9090 2016-01-12,1927.83,1947.38,1914.35,1938.68
9091 2016-01-13,1940.34,1950.33,1886.41,1890.28
9092 2016-01-14,1891.68,1934.47,1878.93,1921.84
9093 2016-01-15,1916.68,1916.68,1857.83,1880.33
9094 2016-01-19,1888.66,1901.44,1864.6,1881.33
9095 2016-01-20,1876.18,1876.18,1812.29,1859.33
9096 2016-01-21,1861.46,1889.85,1848.98,1868.99
9097 2016-01-22,1877.4,1908.85,1877.4,1906.9
9098 2016-01-25,1906.28,1906.28,1875.97,1877.08
9099 2016-01-26,1878.79,1906.73,1878.79,1903.63
9100 2016-01-27,1902.52,1916.99,1872.7,1882.95
9101 2016-01-28,1885.22,1902.96,1873.65,1893.36
9102 2016-01-29,1894,1940.24,1894,1940.24
9103 2016-02-01,1936.94,1947.2,1920.3,1939.38
9104 2016-02-02,1935.26,1935.26,1897.29,1903.03
9105 2016-02-03,1907.07,1918.01,1872.23,1912.53
9106 2016-02-04,1911.67,1927.35,1900.52,1915.45
9107 2016-02-05,1913.07,1913.07,1872.65,1880.05
9108 2016-02-08,1873.25,1873.25,1828.46,1853.44
9109 2016-02-09,1848.46,1868.25,1834.94,1852.21
9110 2016-02-10,1857.1,1881.6,1850.32,1851.86
9111 2016-02-11,1847,1847,1810.1,1829.08
9112 2016-02-12,1833.4,1864.78,1833.4,1864.78
9113 2016-02-16,1871.44,1895.77,1871.44,1895.58
9114 2016-02-17,1898.8,1930.68,1898.8,1926.82
9115 2016-02-18,1927.57,1930,1915.09,1917.83
9116 2016-02-19,1916.74,1918.78,1902.17,1917.78
9117 2016-02-22,1924.44,1946.7,1924.44,1945.5
9118 2016-02-23,1942.38,1942.38,1919.44,1921.27
9119 2016-02-24,1917.56,1932.08,1891,1929.8
9120 2016-02-25,1931.87,1951.83,1925.41,1951.7
9121 2016-02-26,1954.95,1962.96,1945.78,1948.05
9122 2016-02-29,1947.13,1958.27,1931.81,1932.23
9123 2016-03-01,1937.09,1978.35,1937.09,1978.35
9124 2016-03-02,1976.6,1986.51,1968.8,1986.45
9125 2016-03-03,1985.6,1993.69,1977.37,1993.4
9126 2016-03-04,1994.01,2009.13,1986.77,1999.99
9127 2016-03-07,1996.11,2006.12,1989.38,2001.76
9128 2016-03-08,1996.88,1996.88,1977.43,1979.26
9129 2016-03-09,1981.44,1992.69,1979.84,1989.26
9130 2016-03-10,1990.97,2005.08,1969.25,1989.57
9131 2016-03-11,1994.71,2022.37,1994.71,2022.19
9132 2016-03-14,2019.27,2024.57,2012.05,2019.64
9133 2016-03-15,2015.27,2015.94,2005.23,2015.93
9134 2016-03-16,2014.24,2032.02,2010.04,2027.22
9135 2016-03-17,2026.9,2046.24,2022.16,2040.59
9136 2016-03-18,2041.16,2052.36,2041.16,2049.58
9137 2016-03-21,2047.88,2053.91,2043.14,2051.6
9138 2016-03-22,2048.64,2056.6,2040.57,2049.8
9139 2016-03-23,2048.55,2048.55,2034.86,2036.71
9140 2016-03-24,2032.48,2036.04,2022.49,2035.94
9141 2016-03-28,2037.89,2042.67,2031.96,2037.05
9142 2016-03-29,2035.75,2055.91,2028.31,2055.01
9143 2016-03-30,2058.27,2072.21,2058.27,2063.95
9144 2016-03-31,2063.77,2067.92,2057.46,2059.74
9145 2016-04-01,2056.62,2075.07,2043.98,2072.78
9146 2016-04-04,2073.19,2074.02,2062.57,2066.13
9147 2016-04-05,2062.5,2062.5,2042.56,2045.17
9148 2016-04-06,2045.56,2067.33,2043.09,2066.66
9149 2016-04-07,2063.01,2063.01,2033.8,2041.91
9150 2016-04-08,2045.54,2060.63,2041.69,2047.6
9151 2016-04-11,2050.23,2062.93,2041.88,2041.99
9152 2016-04-12,2043.72,2065.05,2039.74,2061.72
9153 2016-04-13,2065.92,2083.18,2065.92,2082.42
9154 2016-04-14,2082.89,2087.84,2078.13,2082.78
9155 2016-04-15,2083.1,2083.22,2076.31,2080.73
9156 2016-04-18,2078.83,2094.66,2073.65,2094.34
9157 2016-04-19,2096.05,2104.05,2091.68,2100.8
9158 2016-04-20,2101.52,2111.05,2096.32,2102.4
9159 2016-04-21,2102.09,2103.78,2088.52,2091.48
9160 2016-04-22,2091.49,2094.32,2081.2,2091.58
9161 2016-04-25,2089.37,2089.37,2077.52,2087.79
9162 2016-04-26,2089.84,2096.87,2085.8,2091.7
9163 2016-04-27,2092.33,2099.89,2082.31,2095.15
9164 2016-04-28,2090.93,2099.3,2071.62,2075.81
9165 2016-04-29,2071.82,2073.85,2052.28,2065.3
9166 2016-05-02,2067.17,2083.42,2066.11,2081.43
9167 2016-05-03,2077.18,2077.18,2054.89,2063.37
9168 2016-05-04,2060.3,2060.3,2045.55,2051.12
9169 2016-05-05,2052.95,2060.23,2045.77,2050.63
9170 2016-05-06,2047.77,2057.72,2039.45,2057.14
9171 2016-05-09,2057.55,2064.15,2054.31,2058.69
9172 2016-05-10,2062.63,2084.87,2062.63,2084.39
9173 2016-05-11,2083.29,2083.29,2064.46,2064.46
9174 2016-05-12,2067.17,2073.99,2053.13,2064.11
9175 2016-05-13,2062.5,2066.79,2043.13,2046.61
9176 2016-05-16,2046.53,2071.88,2046.53,2066.66
9177 2016-05-17,2065.04,2065.69,2040.82,2047.21
9178 2016-05-18,2044.38,2060.61,2034.49,2047.63
9179 2016-05-19,2044.21,2044.21,2025.91,2040.04
9180 2016-05-20,2041.88,2058.35,2041.88,2052.32
9181 2016-05-23,2052.23,2055.58,2047.26,2048.04
9182 2016-05-24,2052.65,2079.67,2052.65,2076.06
9183 2016-05-25,2078.93,2094.73,2078.93,2090.54
9184 2016-05-26,2091.44,2094.3,2087.08,2090.1
9185 2016-05-27,2090.06,2099.06,2090.06,2099.06
9186 2016-05-31,2100.13,2103.48,2088.66,2096.96
9187 2016-06-01,2093.94,2100.97,2085.1,2099.33
9188 2016-06-02,2097.71,2105.26,2088.59,2105.26
9189 2016-06-03,2104.07,2104.07,2085.36,2099.13
9190 2016-06-06,2100.83,2113.36,2100.83,2109.41
9191 2016-06-07,2110.18,2119.22,2110.18,2112.13
9192 2016-06-08,2112.71,2120.55,2112.71,2119.12
9193 2016-06-09,2115.65,2117.64,2107.73,2115.48
9194 2016-06-10,2109.57,2109.57,2089.96,2096.07
9195 2016-06-13,2091.75,2098.12,2078.46,2079.06
9196 2016-06-14,2076.65,2081.3,2064.1,2075.32
9197 2016-06-15,2077.6,2085.65,2069.8,2071.5
9198 2016-06-16,2066.36,2079.62,2050.37,2077.99
9199 2016-06-17,2078.2,2078.2,2062.84,2071.22
9200 2016-06-20,2075.58,2100.66,2075.58,2083.25
9201 2016-06-21,2085.19,2093.66,2083.02,2088.9
9202 2016-06-22,2089.75,2099.71,2084.36,2085.45
9203 2016-06-23,2092.8,2113.32,2092.8,2113.32
9204 2016-06-24,2103.81,2103.81,2032.57,2037.41
9205 2016-06-27,2031.45,2031.45,1991.68,2000.54
9206 2016-06-28,2006.67,2036.09,2006.67,2036.09
9207 2016-06-29,2042.69,2073.13,2042.69,2070.77
9208 2016-06-30,2073.17,2098.94,2070,2098.86
9209 2016-07-01,2099.34,2108.71,2097.9,2102.95
9210 2016-07-05,2095.05,2095.05,2080.86,2088.55
9211 2016-07-06,2084.43,2100.72,2074.02,2099.73
9212 2016-07-07,2100.42,2109.08,2089.39,2097.9
9213 2016-07-08,2106.97,2131.71,2106.97,2129.9
9214 2016-07-11,2131.72,2143.16,2131.72,2137.16
9215 2016-07-12,2139.5,2155.4,2139.5,2152.14
9216 2016-07-13,2153.81,2156.45,2146.21,2152.43
9217 2016-07-14,2157.88,2168.99,2157.88,2163.75
9218 2016-07-15,2165.13,2169.05,2155.79,2161.74
9219 2016-07-18,2162.04,2168.35,2159.63,2166.89
9220 2016-07-19,2163.79,2164.63,2159.01,2163.78
9221 2016-07-20,2166.1,2175.63,2164.89,2173.02
9222 2016-07-21,2172.91,2174.56,2159.75,2165.17
9223 2016-07-22,2166.47,2175.11,2163.24,2175.03
9224 2016-07-25,2173.71,2173.71,2161.95,2168.48
9225 2016-07-26,2168.97,2173.54,2160.18,2169.18
9226 2016-07-27,2169.81,2174.98,2159.07,2166.58
9227 2016-07-28,2166.05,2172.85,2159.74,2170.06
9228 2016-07-29,2168.83,2177.09,2163.49,2173.6
9229 2016-08-01,2173.15,2178.29,2166.21,2170.84
9230 2016-08-02,2169.94,2170.2,2147.58,2157.03
9231 2016-08-03,2156.81,2163.79,2152.56,2163.79
9232 2016-08-04,2163.51,2168.19,2159.07,2164.25
9233 2016-08-05,2168.79,2182.87,2168.79,2182.87
9234 2016-08-08,2183.76,2185.44,2177.85,2180.89
9235 2016-08-09,2182.24,2187.66,2178.61,2181.74
9236 2016-08-10,2182.81,2183.41,2172,2175.49
9237 2016-08-11,2177.97,2188.45,2177.97,2185.79
9238 2016-08-12,2183.74,2186.28,2179.42,2184.05
9239 2016-08-15,2186.08,2193.81,2186.08,2190.15
9240 2016-08-16,2186.24,2186.24,2178.14,2178.15
9241 2016-08-17,2177.84,2183.08,2168.5,2182.22
9242 2016-08-18,2181.9,2187.03,2180.46,2187.02
9243 2016-08-19,2184.24,2185,2175.13,2183.87
9244 2016-08-22,2181.58,2185.15,2175.96,2182.64
9245 2016-08-23,2187.81,2193.42,2186.8,2186.9
9246 2016-08-24,2185.09,2186.66,2171.25,2175.44
9247 2016-08-25,2173.29,2179,2169.74,2172.47
9248 2016-08-26,2175.1,2187.94,2160.39,2169.04
9249 2016-08-29,2170.19,2183.48,2170.19,2180.38
9250 2016-08-30,2179.45,2182.27,2170.41,2176.12
9251 2016-08-31,2173.56,2173.79,2161.35,2170.95
9252 2016-09-01,2171.33,2173.56,2157.09,2170.86
9253 2016-09-02,2177.49,2184.87,2173.59,2179.98
9254 2016-09-06,2181.61,2186.57,2175.1,2186.48
9255 2016-09-07,2185.17,2187.87,2179.07,2186.16
9256 2016-09-08,2182.76,2184.94,2177.49,2181.3
9257 2016-09-09,2169.08,2169.08,2127.81,2127.81
9258 2016-09-12,2120.86,2163.3,2119.12,2159.04
9259 2016-09-13,2150.47,2150.47,2120.27,2127.02
9260 2016-09-14,2127.86,2141.33,2119.9,2125.77
9261 2016-09-15,2125.36,2151.31,2122.36,2147.26
9262 2016-09-16,2146.48,2146.48,2131.2,2139.16
9263 2016-09-19,2143.99,2153.61,2135.91,2139.12
9264 2016-09-20,2145.94,2150.8,2139.17,2139.76
9265 2016-09-21,2144.58,2165.11,2139.57,2163.12
9266 2016-09-22,2170.94,2179.99,2170.94,2177.18
9267 2016-09-23,2173.29,2173.75,2163.97,2164.69
9268 2016-09-26,2158.54,2158.54,2145.04,2146.1
9269 2016-09-27,2146.04,2161.13,2141.55,2159.93
9270 2016-09-28,2161.85,2172.4,2151.79,2171.37
9271 2016-09-29,2168.9,2172.67,2145.2,2151.13
9272 2016-09-30,2156.51,2175.3,2156.51,2168.27
9273 2016-10-03,2164.33,2164.41,2154.77,2161.2
9274 2016-10-04,2163.37,2165.46,2144.01,2150.49
9275 2016-10-05,2155.15,2163.95,2155.15,2159.73
9276 2016-10-06,2158.22,2162.93,2150.28,2160.77
9277 2016-10-07,2164.19,2165.86,2144.85,2153.74
9278 2016-10-10,2160.39,2169.6,2160.39,2163.66
9279 2016-10-11,2161.35,2161.56,2128.84,2136.73
9280 2016-10-12,2137.67,2145.36,2132.77,2139.18
9281 2016-10-13,2130.26,2138.19,2114.72,2132.55
9282 2016-10-14,2139.68,2149.19,2132.98,2132.98
9283 2016-10-17,2132.95,2135.61,2124.43,2126.5
9284 2016-10-18,2138.31,2144.38,2135.49,2139.6
9285 2016-10-19,2140.81,2148.44,2138.15,2144.29
9286 2016-10-20,2142.51,2147.18,2133.44,2141.34
9287 2016-10-21,2139.43,2142.63,2130.09,2141.16
9288 2016-10-24,2148.5,2154.79,2146.91,2151.33
9289 2016-10-25,2149.72,2151.44,2141.93,2143.16
9290 2016-10-26,2136.97,2145.73,2131.59,2139.43
9291 2016-10-27,2144.06,2147.13,2132.52,2133.04
9292 2016-10-28,2132.23,2140.72,2119.36,2126.41
9293 2016-10-31,2129.78,2133.25,2125.53,2126.15
9294 2016-11-01,2128.68,2131.45,2097.85,2111.72
9295 2016-11-02,2109.43,2111.76,2094,2097.94
9296 2016-11-03,2098.8,2102.56,2085.23,2088.66
9297 2016-11-04,2083.79,2099.07,2083.79,2085.18
9298 2016-11-07,2100.59,2132,2100.59,2131.52
9299 2016-11-08,2129.92,2146.87,2123.56,2139.56
9300 2016-11-09,2131.56,2170.1,2125.35,2163.26
9301 2016-11-10,2167.49,2182.3,2151.17,2167.48
9302 2016-11-11,2162.71,2165.92,2152.49,2164.45
9303 2016-11-14,2165.64,2171.36,2156.08,2164.2
9304 2016-11-15,2168.29,2180.84,2166.38,2180.39
9305 2016-11-16,2177.53,2179.22,2172.2,2176.94
9306 2016-11-17,2178.61,2188.06,2176.65,2187.12
9307 2016-11-18,2186.85,2189.89,2180.38,2181.9
9308 2016-11-21,2186.43,2198.7,2186.43,2198.18
9309 2016-11-22,2201.56,2204.8,2194.51,2202.94
9310 2016-11-23,2198.55,2204.72,2194.51,2204.72
9311 2016-11-25,2206.27,2213.35,2206.27,2213.35
9312 2016-11-28,2210.21,2211.14,2200.36,2201.72
9313 2016-11-29,2200.76,2210.46,2198.15,2204.66
9314 2016-11-30,2204.97,2214.1,2198.81,2198.81
9315 2016-12-01,2200.17,2202.6,2187.44,2191.08
9316 2016-12-02,2191.12,2197.95,2188.37,2191.95
9317 2016-12-05,2200.65,2209.42,2199.97,2204.71
9318 2016-12-06,2207.26,2212.78,2202.21,2212.23
9319 2016-12-07,2210.72,2241.63,2208.93,2241.35
9320 2016-12-08,2241.13,2251.69,2237.57,2246.19
9321 2016-12-09,2249.73,2259.8,2249.23,2259.53
9322 2016-12-12,2258.83,2264.03,2252.37,2256.96
9323 2016-12-13,2263.32,2277.53,2263.32,2271.72
9324 2016-12-14,2268.35,2276.2,2248.44,2253.28
9325 2016-12-15,2253.77,2272.12,2253.77,2262.03
9326 2016-12-16,2266.81,2268.05,2254.24,2258.07
9327 2016-12-19,2259.24,2267.47,2258.21,2262.53
9328 2016-12-20,2266.5,2272.56,2266.14,2270.76
9329 2016-12-21,2270.54,2271.23,2265.15,2265.18
9330 2016-12-22,2262.93,2263.18,2256.08,2260.96
9331 2016-12-23,2260.25,2263.79,2258.84,2263.79
9332 2016-12-27,2266.23,2273.82,2266.15,2268.88
9333 2016-12-28,2270.23,2271.31,2249.11,2249.92
9334 2016-12-29,2249.5,2254.51,2244.56,2249.26
9335 2016-12-30,2251.61,2253.58,2233.62,2238.83
9336 2017-01-03,2251.57,2263.88,2245.13,2257.83
9337 2017-01-04,2261.6,2272.82,2261.6,2270.75
9338 2017-01-05,2268.18,2271.5,2260.45,2269
9339 2017-01-06,2271.14,2282.1,2264.06,2276.98
9340 2017-01-09,2273.59,2275.49,2268.9,2268.9
9341 2017-01-10,2269.72,2279.27,2265.27,2268.9
9342 2017-01-11,2268.6,2275.32,2260.83,2275.32
9343 2017-01-12,2271.14,2271.78,2254.25,2270.44
9344 2017-01-13,2272.74,2278.68,2271.51,2274.64
9345 2017-01-17,2269.14,2272.08,2262.81,2267.89
9346 2017-01-18,2269.14,2272.01,2263.35,2271.89
9347 2017-01-19,2271.9,2274.33,2258.41,2263.69
9348 2017-01-20,2269.96,2276.96,2265.01,2271.31
9349 2017-01-23,2267.78,2271.78,2257.02,2265.2
9350 2017-01-24,2267.88,2284.63,2266.68,2280.07
9351 2017-01-25,2288.88,2299.55,2288.88,2298.37
9352 2017-01-26,2298.63,2300.99,2294.08,2296.68
9353 2017-01-27,2299.02,2299.02,2291.62,2294.69
9354 2017-01-30,2286.01,2286.01,2268.04,2280.9
9355 2017-01-31,2274.02,2279.09,2267.21,2278.87
9356 2017-02-01,2285.59,2289.14,2272.44,2279.55
9357 2017-02-02,2276.69,2283.97,2271.65,2280.85
9358 2017-02-03,2288.54,2298.31,2287.88,2297.42
9359 2017-02-06,2294.28,2296.18,2288.57,2292.56
9360 2017-02-07,2295.87,2299.4,2290.16,2293.08
9361 2017-02-08,2289.55,2295.91,2285.38,2294.67
9362 2017-02-09,2296.7,2311.08,2296.61,2307.87
9363 2017-02-10,2312.27,2319.23,2311.1,2316.1
9364 2017-02-13,2321.72,2331.58,2321.42,2328.25
9365 2017-02-14,2326.12,2337.58,2322.17,2337.58
9366 2017-02-15,2335.58,2351.3,2334.81,2349.25
9367 2017-02-16,2349.64,2351.31,2338.87,2347.22
9368 2017-02-17,2343.01,2351.16,2339.58,2351.16
9369 2017-02-21,2354.91,2366.71,2354.91,2365.38
9370 2017-02-22,2361.11,2365.13,2358.34,2362.82
9371 2017-02-23,2367.5,2368.26,2355.09,2363.81
9372 2017-02-24,2355.73,2367.34,2352.87,2367.34
9373 2017-02-27,2365.23,2371.54,2361.87,2369.75
9374 2017-02-28,2366.08,2367.79,2358.96,2363.64
9375 2017-03-01,2380.13,2400.98,2380.13,2395.96
9376 2017-03-02,2394.75,2394.75,2380.17,2381.92
9377 2017-03-03,2380.92,2383.89,2375.39,2383.12
9378 2017-03-06,2375.23,2378.8,2367.98,2375.31
9379 2017-03-07,2370.74,2375.12,2365.51,2368.39
9380 2017-03-08,2369.81,2373.09,2361.01,2362.98
9381 2017-03-09,2363.49,2369.08,2354.54,2364.87
9382 2017-03-10,2372.52,2376.86,2363.04,2372.6
9383 2017-03-13,2371.56,2374.42,2368.52,2373.47
9384 2017-03-14,2368.55,2368.55,2358.18,2365.45
9385 2017-03-15,2370.34,2390.01,2368.94,2385.26
9386 2017-03-16,2387.71,2388.1,2377.18,2381.38
9387 2017-03-17,2383.71,2385.71,2377.64,2378.25
9388 2017-03-20,2378.24,2379.55,2369.66,2373.47
9389 2017-03-21,2379.32,2381.93,2341.9,2344.02
9390 2017-03-22,2343,2351.81,2336.45,2348.45
9391 2017-03-23,2345.97,2358.92,2342.13,2345.96
9392 2017-03-24,2350.42,2356.22,2335.74,2343.98
9393 2017-03-27,2329.11,2344.9,2322.25,2341.59
9394 2017-03-28,2339.79,2363.78,2337.63,2358.57
9395 2017-03-29,2356.54,2363.36,2352.94,2361.13
9396 2017-03-30,2361.31,2370.42,2358.58,2368.06
9397 2017-03-31,2364.82,2370.35,2362.6,2362.72
9398 2017-04-03,2362.34,2365.87,2344.73,2358.84
9399 2017-04-04,2354.76,2360.53,2350.72,2360.16
9400 2017-04-05,2366.59,2378.36,2350.52,2352.95
9401 2017-04-06,2353.79,2364.16,2348.9,2357.49
9402 2017-04-07,2356.59,2363.76,2350.74,2355.54
9403 2017-04-10,2357.16,2366.37,2351.5,2357.16
9404 2017-04-11,2353.92,2355.22,2337.25,2353.78
9405 2017-04-12,2352.15,2352.72,2341.18,2344.93
9406 2017-04-13,2341.98,2348.26,2328.95,2328.95
9407 2017-04-17,2332.62,2349.14,2332.51,2349.01
9408 2017-04-18,2342.53,2348.35,2334.54,2342.19
9409 2017-04-19,2346.79,2352.63,2335.05,2338.17
9410 2017-04-20,2342.69,2361.37,2340.91,2355.84
9411 2017-04-21,2354.74,2356.18,2344.51,2348.69
9412 2017-04-24,2370.33,2376.98,2369.19,2374.15
9413 2017-04-25,2381.51,2392.48,2381.15,2388.61
9414 2017-04-26,2388.98,2398.16,2386.76,2387.45
9415 2017-04-27,2389.7,2392.1,2382.68,2388.77
9416 2017-04-28,2393.68,2393.68,2382.36,2384.2
9417 2017-05-01,2388.5,2394.49,2384.83,2388.33
9418 2017-05-02,2391.05,2392.93,2385.82,2391.17
9419 2017-05-03,2386.5,2389.82,2379.75,2388.13
9420 2017-05-04,2389.79,2391.43,2380.35,2389.52
9421 2017-05-05,2392.37,2399.29,2389.38,2399.29
9422 2017-05-08,2399.94,2401.36,2393.92,2399.38
9423 2017-05-09,2401.58,2403.87,2392.44,2396.92
9424 2017-05-10,2396.79,2399.74,2392.79,2399.63
9425 2017-05-11,2394.84,2395.72,2381.74,2394.44
9426 2017-05-12,2392.44,2392.44,2387.19,2390.9
9427 2017-05-15,2393.98,2404.05,2393.94,2402.32
9428 2017-05-16,2404.55,2405.77,2396.05,2400.67
9429 2017-05-17,2382.95,2384.87,2356.21,2357.03
9430 2017-05-18,2354.69,2375.74,2352.72,2365.72
9431 2017-05-19,2371.37,2389.06,2370.43,2381.73
9432 2017-05-22,2387.21,2395.46,2386.92,2394.02
9433 2017-05-23,2397.04,2400.85,2393.88,2398.42
9434 2017-05-24,2401.41,2405.58,2397.99,2404.39
9435 2017-05-25,2409.54,2418.71,2408.01,2415.07
9436 2017-05-26,2414.5,2416.68,2412.2,2415.82
9437 2017-05-30,2411.67,2415.26,2409.43,2412.91
9438 2017-05-31,2415.63,2415.99,2403.59,2411.8
9439 2017-06-01,2415.65,2430.06,2413.54,2430.06
9440 2017-06-02,2431.28,2440.23,2427.71,2439.07
9441 2017-06-05,2437.83,2439.55,2434.32,2436.1
9442 2017-06-06,2431.92,2436.21,2428.12,2429.33
9443 2017-06-07,2432.03,2435.28,2424.75,2433.14
9444 2017-06-08,2434.27,2439.27,2427.94,2433.79
9445 2017-06-09,2436.39,2446.2,2415.7,2431.77
9446 2017-06-12,2425.88,2430.38,2419.97,2429.39
9447 2017-06-13,2434.15,2441.49,2431.28,2440.35
9448 2017-06-14,2443.75,2443.75,2428.34,2437.92
9449 2017-06-15,2424.14,2433.95,2418.53,2432.46
9450 2017-06-16,2431.24,2433.15,2422.88,2433.15
9451 2017-06-19,2442.55,2453.82,2441.79,2453.46
9452 2017-06-20,2450.66,2450.66,2436.6,2437.03
9453 2017-06-21,2439.31,2442.23,2430.74,2435.61
9454 2017-06-22,2437.4,2441.62,2433.27,2434.5
9455 2017-06-23,2434.65,2441.4,2431.11,2438.3
9456 2017-06-26,2443.32,2450.42,2437.03,2439.07
9457 2017-06-27,2436.34,2440.15,2419.38,2419.38
9458 2017-06-28,2428.7,2442.97,2428.02,2440.69
9459 2017-06-29,2442.38,2442.73,2405.7,2419.7
9460 2017-06-30,2429.2,2432.71,2421.65,2423.41
9461 2017-07-03,2431.39,2439.17,2428.69,2429.01
9462 2017-07-05,2430.78,2434.9,2422.05,2432.54
9463 2017-07-06,2423.44,2424.28,2407.7,2409.75
9464 2017-07-07,2413.52,2426.92,2413.52,2425.18
9465 2017-07-10,2424.51,2432,2422.27,2427.43
9466 2017-07-11,2427.35,2429.3,2412.79,2425.53
9467 2017-07-12,2435.75,2445.76,2435.75,2443.25
9468 2017-07-13,2444.99,2449.32,2441.69,2447.83
9469 2017-07-14,2449.16,2463.54,2446.69,2459.27
9470 2017-07-17,2459.5,2462.82,2457.16,2459.14
9471 2017-07-18,2455.88,2460.92,2450.34,2460.61
9472 2017-07-19,2463.85,2473.83,2463.85,2473.83
9473 2017-07-20,2475.56,2477.62,2468.43,2473.45
9474 2017-07-21,2467.4,2472.54,2465.06,2472.54
9475 2017-07-24,2472.04,2473.1,2466.32,2469.91
9476 2017-07-25,2477.88,2481.24,2474.91,2477.13
9477 2017-07-26,2479.97,2481.69,2474.94,2477.83
9478 2017-07-27,2482.76,2484.04,2459.93,2475.42
9479 2017-07-28,2469.12,2473.53,2464.66,2472.1
9480 2017-07-31,2475.94,2477.96,2468.53,2470.3
9481 2017-08-01,2477.1,2478.51,2471.14,2476.35
9482 2017-08-02,2480.38,2480.38,2466.48,2477.57
9483 2017-08-03,2476.03,2476.03,2468.85,2472.16
9484 2017-08-04,2476.88,2480,2472.08,2476.83
9485 2017-08-07,2477.14,2480.95,2475.88,2480.91
9486 2017-08-08,2478.35,2490.87,2470.32,2474.92
9487 2017-08-09,2465.35,2474.41,2462.08,2474.02
9488 2017-08-10,2465.38,2465.38,2437.75,2438.21
9489 2017-08-11,2441.04,2448.09,2437.85,2441.32
9490 2017-08-14,2454.96,2468.22,2454.96,2465.84
9491 2017-08-15,2468.66,2468.9,2461.61,2464.61
9492 2017-08-16,2468.63,2474.93,2463.86,2468.11
9493 2017-08-17,2462.95,2465.02,2430.01,2430.01
9494 2017-08-18,2427.64,2440.27,2420.69,2425.55
9495 2017-08-21,2425.5,2430.58,2417.35,2428.37
9496 2017-08-22,2433.75,2454.77,2433.67,2452.51
9497 2017-08-23,2444.88,2448.91,2441.42,2444.04
9498 2017-08-24,2447.91,2450.39,2436.19,2438.97
9499 2017-08-25,2444.72,2453.96,2442.22,2443.05
9500 2017-08-28,2447.35,2449.12,2439.03,2444.24
9501 2017-08-29,2431.94,2449.19,2428.2,2446.3
9502 2017-08-30,2446.06,2460.31,2443.77,2457.59
9503 2017-08-31,2462.65,2475.01,2462.65,2471.65
9504 2017-09-01,2474.42,2480.38,2473.85,2476.55
9505 2017-09-05,2470.35,2471.97,2446.55,2457.85
9506 2017-09-06,2463.83,2469.64,2459.2,2465.54
9507 2017-09-07,2468.06,2468.62,2460.29,2465.1
9508 2017-09-08,2462.25,2467.11,2459.4,2461.43
9509 2017-09-11,2474.52,2488.95,2474.52,2488.11
9510 2017-09-12,2491.94,2496.77,2490.37,2496.48
9511 2017-09-13,2493.89,2498.37,2492.14,2498.37
9512 2017-09-14,2494.56,2498.43,2491.35,2495.62
9513 2017-09-15,2495.67,2500.23,2493.16,2500.23
9514 2017-09-18,2502.51,2508.32,2499.92,2503.87
9515 2017-09-19,2506.29,2507.84,2503.19,2506.65
9516 2017-09-20,2506.84,2508.85,2496.67,2508.24
9517 2017-09-21,2507.16,2507.16,2499,2500.6
9518 2017-09-22,2497.26,2503.47,2496.54,2502.22
9519 2017-09-25,2499.39,2502.54,2488.03,2496.66
9520 2017-09-26,2501.04,2503.51,2495.12,2496.84
9521 2017-09-27,2503.3,2511.75,2495.91,2507.04
9522 2017-09-28,2503.41,2510.81,2502.93,2510.06
9523 2017-09-29,2509.96,2519.44,2507.99,2519.36
9524 2017-10-02,2521.2,2529.23,2520.4,2529.12
9525 2017-10-03,2530.34,2535.13,2528.85,2534.58
9526 2017-10-04,2533.48,2540.53,2531.8,2537.74
9527 2017-10-05,2540.86,2552.51,2540.02,2552.07
9528 2017-10-06,2547.44,2549.41,2543.79,2549.33
9529 2017-10-09,2551.39,2551.82,2541.6,2544.73
9530 2017-10-10,2549.99,2555.23,2544.86,2550.64
9531 2017-10-11,2550.62,2555.24,2547.95,2555.24
9532 2017-10-12,2552.88,2555.33,2548.31,2550.93
9533 2017-10-13,2555.66,2557.65,2552.09,2553.17
9534 2017-10-16,2555.57,2559.47,2552.64,2557.64
9535 2017-10-17,2557.17,2559.71,2554.69,2559.36
9536 2017-10-18,2562.87,2564.11,2559.67,2561.26
9537 2017-10-19,2553.39,2562.36,2547.92,2562.1
9538 2017-10-20,2567.56,2575.44,2567.56,2575.21
9539 2017-10-23,2578.08,2578.29,2564.33,2564.98
9540 2017-10-24,2568.66,2572.18,2565.58,2569.13
9541 2017-10-25,2566.52,2567.4,2544,2557.15
9542 2017-10-26,2560.08,2567.07,2559.8,2560.4
9543 2017-10-27,2570.26,2582.98,2565.94,2581.07
9544 2017-10-30,2577.75,2580.03,2568.25,2572.83
9545 2017-10-31,2575.99,2578.29,2572.15,2575.26
9546 2017-11-01,2583.21,2588.4,2574.92,2579.36
9547 2017-11-02,2579.46,2581.11,2566.17,2579.85
9548 2017-11-03,2581.93,2588.42,2576.77,2587.84
9549 2017-11-06,2587.47,2593.38,2585.66,2591.13
9550 2017-11-07,2592.11,2597.02,2584.35,2590.64
9551 2017-11-08,2588.71,2595.47,2585.02,2594.38
9552 2017-11-09,2584,2586.5,2566.33,2584.62
9553 2017-11-10,2580.18,2583.81,2575.57,2582.3
9554 2017-11-13,2576.53,2587.66,2574.48,2584.84
9555 2017-11-14,2577.75,2579.66,2566.56,2578.87
9556 2017-11-15,2569.45,2572.84,2557.45,2564.62
9557 2017-11-16,2572.95,2590.09,2572.95,2585.64
9558 2017-11-17,2582.94,2583.96,2577.62,2578.85
9559 2017-11-20,2579.49,2584.64,2578.24,2582.14
9560 2017-11-21,2589.17,2601.19,2589.17,2599.03
9561 2017-11-22,2600.31,2600.94,2595.23,2597.08
9562 2017-11-24,2600.42,2604.21,2600.42,2602.42
9563 2017-11-27,2602.66,2606.41,2598.87,2601.42
9564 2017-11-28,2605.94,2627.69,2605.44,2627.04
9565 2017-11-29,2627.82,2634.89,2620.32,2626.07
9566 2017-11-30,2633.93,2657.74,2633.93,2647.58
9567 2017-12-01,2645.1,2650.62,2605.52,2642.22
9568 2017-12-04,2657.19,2665.19,2639.03,2639.44
9569 2017-12-05,2639.78,2648.72,2627.73,2629.57
9570 2017-12-06,2626.24,2634.41,2624.75,2629.27
9571 2017-12-07,2628.38,2640.99,2626.53,2636.98
9572 2017-12-08,2646.21,2651.65,2644.1,2651.5
9573 2017-12-11,2652.19,2660.33,2651.47,2659.99
9574 2017-12-12,2661.73,2669.72,2659.78,2664.11
9575 2017-12-13,2667.59,2671.88,2662.85,2662.85
9576 2017-12-14,2665.87,2668.09,2652.01,2652.01
9577 2017-12-15,2660.63,2679.63,2659.14,2675.81
9578 2017-12-18,2685.92,2694.97,2685.92,2690.16
9579 2017-12-19,2692.71,2694.44,2680.74,2681.47
9580 2017-12-20,2688.18,2691.01,2676.11,2679.25
9581 2017-12-21,2683.02,2692.64,2682.4,2684.57
9582 2017-12-22,2684.22,2685.35,2678.13,2683.34
9583 2017-12-26,2679.09,2682.74,2677.96,2680.5
9584 2017-12-27,2682.1,2685.64,2678.91,2682.62
9585 2017-12-28,2686.1,2687.66,2682.69,2687.54
9586 2017-12-29,2689.15,2692.12,2673.61,2673.61
9587 2018-01-02,2683.73,2695.89,2682.36,2695.81
9588 2018-01-03,2697.85,2714.37,2697.77,2713.06
9589 2018-01-04,2719.31,2729.29,2719.07,2723.99
9590 2018-01-05,2731.33,2743.45,2727.92,2743.15
9591 2018-01-08,2742.67,2748.51,2737.6,2747.71
9592 2018-01-09,2751.15,2759.14,2747.86,2751.29
9593 2018-01-10,2745.55,2750.8,2736.06,2748.23
9594 2018-01-11,2752.97,2767.56,2752.78,2767.56
9595 2018-01-12,2770.18,2787.85,2769.64,2786.24
9596 2018-01-16,2798.96,2807.54,2768.64,2776.42
9597 2018-01-17,2784.99,2807.04,2778.38,2802.56
9598 2018-01-18,2802.4,2805.83,2792.56,2798.03
9599 2018-01-19,2802.6,2810.33,2798.08,2810.3
9600 2018-01-22,2809.16,2833.03,2808.12,2832.97
9601 2018-01-23,2835.05,2842.24,2830.59,2839.13
9602 2018-01-24,2845.42,2852.97,2824.81,2837.54
9603 2018-01-25,2846.24,2848.56,2830.94,2839.25
9604 2018-01-26,2847.48,2872.87,2846.18,2872.87
9605 2018-01-29,2867.23,2870.62,2851.48,2853.53
9606 2018-01-30,2832.74,2837.75,2818.27,2822.43
9607 2018-01-31,2832.41,2839.26,2813.04,2823.81
9608 2018-02-01,2816.45,2835.96,2812.7,2821.98
9609 2018-02-02,2808.92,2808.92,2759.97,2762.13
9610 2018-02-05,2741.06,2763.39,2638.17,2648.94
9611 2018-02-06,2614.78,2701.04,2593.07,2695.14
9612 2018-02-07,2690.95,2727.67,2681.33,2681.66
9613 2018-02-08,2685.01,2685.27,2580.56,2581
9614 2018-02-09,2601.78,2638.67,2532.69,2619.55
9615 2018-02-12,2636.75,2672.61,2622.45,2656
9616 2018-02-13,2646.27,2668.84,2637.08,2662.94
9617 2018-02-14,2651.21,2702.1,2648.87,2698.63
9618 2018-02-15,2713.46,2731.51,2689.82,2731.2
9619 2018-02-16,2727.14,2754.42,2725.11,2732.22
9620 2018-02-20,2722.99,2737.6,2706.76,2716.26
9621 2018-02-21,2720.53,2747.75,2701.29,2701.33
9622 2018-02-22,2710.42,2731.26,2697.77,2703.96
9623 2018-02-23,2715.8,2747.76,2713.74,2747.3
9624 2018-02-26,2757.37,2780.64,2753.78,2779.6
9625 2018-02-27,2780.45,2789.15,2744.22,2744.28
9626 2018-02-28,2753.78,2761.52,2713.54,2713.83
9627 2018-03-01,2715.22,2730.89,2659.65,2677.67
9628 2018-03-02,2658.89,2696.25,2647.32,2691.25
9629 2018-03-05,2681.06,2728.09,2675.75,2720.94
9630 2018-03-06,2730.18,2732.08,2711.26,2728.12
9631 2018-03-07,2710.18,2730.6,2701.74,2726.8
9632 2018-03-08,2732.75,2740.45,2722.65,2738.97
9633 2018-03-09,2752.91,2786.57,2751.54,2786.57
9634 2018-03-12,2790.54,2796.98,2779.26,2783.02
9635 2018-03-13,2792.31,2801.9,2758.68,2765.31
9636 2018-03-14,2774.06,2777.11,2744.38,2749.48
9637 2018-03-15,2754.27,2763.03,2741.47,2747.33
9638 2018-03-16,2750.57,2761.85,2749.97,2752.01
9639 2018-03-19,2741.38,2741.38,2694.59,2712.92
9640 2018-03-20,2715.05,2724.22,2710.05,2716.94
9641 2018-03-21,2714.99,2739.14,2709.79,2711.93
9642 2018-03-22,2691.36,2695.68,2641.59,2643.69
9643 2018-03-23,2646.71,2657.67,2585.89,2588.26
9644 2018-03-26,2619.35,2661.36,2601.81,2658.55
9645 2018-03-27,2667.57,2674.78,2596.12,2612.62
9646 2018-03-28,2611.3,2632.65,2593.06,2605
9647 2018-03-29,2614.41,2659.07,2609.72,2640.87
9648 2018-04-02,2633.45,2638.3,2553.8,2581.88
9649 2018-04-03,2592.17,2619.14,2575.49,2614.45
9650 2018-04-04,2584.04,2649.86,2573.61,2644.69
9651 2018-04-05,2657.36,2672.08,2649.58,2662.84
9652 2018-04-06,2645.82,2656.88,2586.27,2604.47
9653 2018-04-09,2617.18,2653.55,2610.79,2613.16
9654 2018-04-10,2638.41,2665.45,2635.78,2656.87
9655 2018-04-11,2643.89,2661.43,2639.25,2642.19
9656 2018-04-12,2653.83,2674.72,2653.83,2663.99
9657 2018-04-13,2676.9,2680.26,2645.05,2656.3
9658 2018-04-16,2670.1,2686.49,2665.16,2677.84
9659 2018-04-17,2692.74,2713.34,2692.05,2706.39
9660 2018-04-18,2710.11,2717.49,2703.63,2708.64
9661 2018-04-19,2701.16,2702.84,2681.9,2693.13
9662 2018-04-20,2692.56,2693.94,2660.61,2670.14
9663 2018-04-23,2675.4,2682.86,2657.99,2670.29
9664 2018-04-24,2680.8,2683.55,2617.32,2634.56
9665 2018-04-25,2634.92,2645.3,2612.67,2639.4
9666 2018-04-26,2651.65,2676.48,2647.16,2666.94
9667 2018-04-27,2675.47,2677.35,2659.01,2669.91
9668 2018-04-30,2675.05,2682.92,2648.04,2648.05
9669 2018-05-01,2643.64,2655.27,2625.41,2654.8
9670 2018-05-02,2654.24,2660.87,2631.7,2635.67
9671 2018-05-03,2628.08,2637.14,2594.62,2629.73
9672 2018-05-04,2621.45,2670.93,2615.32,2663.42
9673 2018-05-07,2669.36,2683.35,2664.7,2672.63
9674 2018-05-08,2670.26,2676.34,2655.2,2671.92
9675 2018-05-09,2678.12,2701.27,2674.14,2697.79
9676 2018-05-10,2705.02,2726.11,2704.54,2723.07
9677 2018-05-11,2722.7,2732.86,2717.45,2727.72
9678 2018-05-14,2733.37,2742.1,2725.47,2730.13
9679 2018-05-15,2718.59,2718.59,2701.91,2711.45
9680 2018-05-16,2712.62,2727.76,2712.17,2722.46
9681 2018-05-17,2719.71,2731.96,2711.36,2720.13
9682 2018-05-18,2717.35,2719.5,2709.18,2712.97
9683 2018-05-21,2725.95,2739.19,2725.7,2733.01
9684 2018-05-22,2738.34,2742.24,2721.88,2724.44
9685 2018-05-23,2713.98,2733.33,2709.54,2733.29
9686 2018-05-24,2730.94,2731.97,2707.38,2727.76
9687 2018-05-25,2723.6,2727.36,2714.99,2721.33
9688 2018-05-29,2705.11,2710.67,2676.81,2689.86
9689 2018-05-30,2702.43,2729.34,2702.43,2724.01
9690 2018-05-31,2720.98,2722.5,2700.68,2705.27
9691 2018-06-01,2718.7,2736.93,2718.7,2734.62
9692 2018-06-04,2741.67,2749.16,2740.54,2746.87
9693 2018-06-05,2748.46,2752.61,2739.51,2748.8
9694 2018-06-06,2753.25,2772.39,2748.46,2772.35
9695 2018-06-07,2774.84,2779.9,2760.16,2770.37
9696 2018-06-08,2765.84,2779.39,2763.59,2779.03
9697 2018-06-11,2780.18,2790.21,2780.17,2782
9698 2018-06-12,2785.6,2789.8,2778.78,2786.85
9699 2018-06-13,2787.94,2791.47,2774.65,2775.63
9700 2018-06-14,2783.21,2789.06,2776.52,2782.49
9701 2018-06-15,2777.78,2782.81,2761.73,2779.66
9702 2018-06-18,2765.79,2774.99,2757.12,2773.75
9703 2018-06-19,2752.01,2765.05,2743.19,2762.59
9704 2018-06-20,2769.73,2774.86,2763.91,2767.32
9705 2018-06-21,2769.28,2769.28,2744.39,2749.76
9706 2018-06-22,2760.79,2764.17,2752.68,2754.88
9707 2018-06-25,2742.94,2742.94,2698.67,2717.07
9708 2018-06-26,2722.12,2732.91,2715.6,2723.06
9709 2018-06-27,2728.45,2746.09,2699.38,2699.63
9710 2018-06-28,2698.69,2724.34,2691.99,2716.31
9711 2018-06-29,2727.13,2743.26,2718.03,2718.37
9712 2018-07-02,2704.95,2727.26,2698.95,2726.71
9713 2018-07-03,2733.27,2736.58,2711.16,2713.22
9714 2018-07-05,2724.19,2737.83,2716.02,2736.61
9715 2018-07-06,2737.68,2764.41,2733.52,2759.82
9716 2018-07-09,2768.51,2784.65,2768.51,2784.17
9717 2018-07-10,2788.56,2795.58,2786.24,2793.84
9718 2018-07-11,2779.82,2785.91,2770.77,2774.02
9719 2018-07-12,2783.14,2799.22,2781.53,2798.29
9720 2018-07-13,2796.93,2804.53,2791.69,2801.31
9721 2018-07-16,2801.43,2803.71,2793.39,2798.43
9722 2018-07-17,2789.34,2814.19,2789.24,2809.55
9723 2018-07-18,2811.35,2816.76,2805.89,2815.62
9724 2018-07-19,2809.37,2812.05,2799.77,2804.49
9725 2018-07-20,2804.55,2809.7,2800.01,2801.83
9726 2018-07-23,2799.17,2808.61,2795.14,2806.98
9727 2018-07-24,2820.68,2829.99,2811.12,2820.4
9728 2018-07-25,2817.73,2848.03,2817.73,2846.07
9729 2018-07-26,2835.49,2845.57,2835.26,2837.44
9730 2018-07-27,2842.35,2843.17,2808.34,2818.82
9731 2018-07-30,2819,2821.74,2798.11,2802.6
9732 2018-07-31,2809.73,2824.46,2808.06,2816.29
9733 2018-08-01,2821.17,2825.83,2805.85,2813.36
9734 2018-08-02,2800.48,2829.91,2796.34,2827.22
9735 2018-08-03,2829.62,2840.38,2827.37,2840.35
9736 2018-08-06,2840.29,2853.29,2835.98,2850.4
9737 2018-08-07,2855.92,2863.43,2855.92,2858.45
9738 2018-08-08,2856.79,2862.44,2853.09,2857.7
9739 2018-08-09,2857.19,2862.48,2851.98,2853.58
9740 2018-08-10,2839.64,2842.2,2825.81,2833.28
9741 2018-08-13,2835.46,2843.4,2819.88,2821.93
9742 2018-08-14,2827.88,2843.11,2826.58,2839.96
9743 2018-08-15,2827.95,2827.95,2802.49,2818.37
9744 2018-08-16,2831.44,2850.49,2831.44,2840.69
9745 2018-08-17,2838.32,2855.63,2833.73,2850.13
9746 2018-08-20,2853.93,2859.76,2850.62,2857.05
9747 2018-08-21,2861.51,2873.23,2861.32,2862.96
9748 2018-08-22,2860.99,2867.54,2856.05,2861.82
9749 2018-08-23,2860.29,2868.78,2854.03,2856.98
9750 2018-08-24,2862.35,2876.16,2862.35,2874.69
9751 2018-08-27,2884.69,2898.25,2884.69,2896.74
9752 2018-08-28,2901.45,2903.77,2893.5,2897.52
9753 2018-08-29,2900.62,2916.5,2898.4,2914.04
9754 2018-08-30,2908.94,2912.46,2895.22,2901.13
9755 2018-08-31,2898.37,2906.32,2891.73,2901.52
9756 2018-09-04,2896.96,2900.18,2885.13,2896.72
9757 2018-09-05,2891.59,2894.21,2876.92,2888.6
9758 2018-09-06,2888.64,2892.05,2867.29,2878.05
9759 2018-09-07,2868.26,2883.81,2864.12,2871.68
9760 2018-09-10,2881.39,2886.93,2875.94,2877.13
9761 2018-09-11,2871.57,2892.52,2866.78,2887.89
9762 2018-09-12,2888.29,2894.65,2879.2,2888.92
9763 2018-09-13,2896.85,2906.76,2896.39,2904.18
9764 2018-09-14,2906.38,2908.3,2895.77,2904.98
9765 2018-09-17,2903.83,2904.65,2886.16,2888.8
9766 2018-09-18,2890.74,2911.17,2890.43,2904.31
9767 2018-09-19,2906.6,2912.36,2903.82,2907.95
9768 2018-09-20,2919.73,2934.8,2919.73,2930.75
9769 2018-09-21,2936.76,2940.91,2927.11,2929.67
9770 2018-09-24,2921.83,2923.79,2912.63,2919.37
9771 2018-09-25,2921.75,2923.95,2913.7,2915.56
9772 2018-09-26,2916.98,2931.15,2903.28,2905.97
9773 2018-09-27,2911.65,2927.22,2909.27,2914
9774 2018-09-28,2910.03,2920.53,2907.5,2913.98
9775 2018-10-01,2926.29,2937.06,2917.91,2924.59
9776 2018-10-02,2923.8,2931.42,2919.37,2923.43
9777 2018-10-03,2931.69,2939.86,2921.36,2925.51
9778 2018-10-04,2919.35,2919.78,2883.92,2901.61
9779 2018-10-05,2902.54,2909.64,2869.29,2885.57
9780 2018-10-08,2877.53,2889.45,2862.08,2884.43
9781 2018-10-09,2882.51,2894.83,2874.27,2880.34
9782 2018-10-10,2873.9,2874.02,2784.86,2785.68
9783 2018-10-11,2776.87,2795.14,2710.51,2728.37
9784 2018-10-12,2770.54,2775.77,2729.44,2767.13
9785 2018-10-15,2763.83,2775.99,2749.03,2750.79
9786 2018-10-16,2767.05,2813.46,2766.91,2809.92
9787 2018-10-17,2811.67,2816.94,2781.81,2809.21
9788 2018-10-18,2802,2806.04,2755.18,2768.78
9789 2018-10-19,2775.66,2797.77,2760.27,2767.78
9790 2018-10-22,2773.94,2778.94,2749.22,2755.88
9791 2018-10-23,2721.03,2753.59,2691.43,2740.69
9792 2018-10-24,2737.87,2742.59,2651.89,2656.1
9793 2018-10-25,2674.88,2722.7,2667.84,2705.57
9794 2018-10-26,2667.86,2692.38,2628.16,2658.69
9795 2018-10-29,2682.65,2706.85,2603.54,2641.25
9796 2018-10-30,2640.68,2685.43,2635.34,2682.63
9797 2018-10-31,2705.6,2736.69,2705.6,2711.74
9798 2018-11-01,2717.58,2741.67,2708.85,2740.37
9799 2018-11-02,2745.45,2756.55,2700.44,2723.06
9800 2018-11-05,2726.37,2744.27,2717.94,2738.31
9801 2018-11-06,2738.4,2756.82,2737.08,2755.45
9802 2018-11-07,2774.13,2815.15,2774.13,2813.89
9803 2018-11-08,2806.38,2814.75,2794.99,2806.83
9804 2018-11-09,2794.1,2794.1,2764.24,2781.01
9805 2018-11-12,2773.93,2775.99,2722,2726.22
9806 2018-11-13,2730.05,2754.6,2714.98,2722.18
9807 2018-11-14,2737.9,2746.8,2685.75,2701.58
9808 2018-11-15,2693.52,2735.38,2670.75,2730.2
9809 2018-11-16,2718.54,2746.75,2712.16,2736.27
9810 2018-11-19,2730.74,2733.16,2681.09,2690.73
9811 2018-11-20,2654.6,2669.44,2631.52,2641.89
9812 2018-11-21,2657.74,2670.73,2649.82,2649.93
9813 2018-11-23,2633.36,2647.55,2631.09,2632.56
9814 2018-11-26,2649.97,2674.35,2649.97,2673.45
9815 2018-11-27,2663.75,2682.53,2655.89,2682.17
9816 2018-11-28,2691.45,2744,2684.38,2743.79
9817 2018-11-29,2736.97,2753.75,2722.94,2737.76
9818 2018-11-30,2737.76,2760.88,2732.76,2760.17
9819 2018-12-03,2790.5,2800.18,2773.38,2790.37
9820 2018-12-04,2782.43,2785.93,2697.18,2700.06
9821 2018-12-06,2663.51,2696.15,2621.53,2695.95
9822 2018-12-07,2691.26,2708.54,2623.14,2633.08
9823 2018-12-10,2630.86,2647.51,2583.23,2637.72
9824 2018-12-11,2664.44,2674.35,2621.3,2636.78
9825 2018-12-12,2658.23,2685.44,2650.26,2651.07
9826 2018-12-13,2658.7,2670.19,2637.27,2650.54
9827 2018-12-14,2629.68,2635.07,2593.84,2599.95
9828 2018-12-17,2590.75,2601.13,2530.54,2545.94
9829 2018-12-18,2559.9,2573.99,2528.71,2546.16
9830 2018-12-19,2547.05,2585.29,2488.96,2506.96
9831 2018-12-20,2496.77,2509.63,2441.18,2467.42
9832 2018-12-21,2465.38,2504.41,2408.55,2416.62
9833 2018-12-24,2400.56,2410.34,2351.1,2351.1
9834 2018-12-26,2363.12,2467.76,2346.58,2467.7
9835 2018-12-27,2442.5,2489.1,2397.94,2488.83
9836 2018-12-28,2498.77,2520.27,2472.89,2485.74
9837 2018-12-31,2498.94,2509.24,2482.82,2506.85
9838 2019-01-02,2476.96,2519.49,2467.47,2510.03
9839 2019-01-03,2491.92,2493.14,2443.96,2447.89
9840 2019-01-04,2474.33,2538.07,2474.33,2531.94
9841 2019-01-07,2535.61,2566.16,2524.56,2549.69
9842 2019-01-08,2568.11,2579.82,2547.56,2574.41
9843 2019-01-09,2580,2595.32,2568.89,2584.96
9844 2019-01-10,2573.51,2597.82,2562.02,2596.64
9845 2019-01-11,2588.11,2596.27,2577.4,2596.26
9846 2019-01-14,2580.31,2589.32,2570.41,2582.61
9847 2019-01-15,2585.1,2613.08,2585.1,2610.3
9848 2019-01-16,2614.75,2625.76,2612.68,2616.1
9849 2019-01-17,2609.28,2645.06,2606.36,2635.96
9850 2019-01-18,2651.27,2675.47,2647.58,2670.71
9851 2019-01-22,2657.88,2657.88,2617.27,2632.9
9852 2019-01-23,2643.48,2653.19,2612.86,2638.7
9853 2019-01-24,2638.84,2647.2,2627.01,2642.33
9854 2019-01-25,2657.44,2672.38,2657.33,2664.76
9855 2019-01-28,2644.97,2644.97,2624.06,2643.85
9856 2019-01-29,2644.89,2650.93,2631.05,2640
9857 2019-01-30,2653.62,2690.44,2648.34,2681.05
9858 2019-01-31,2685.49,2708.95,2678.65,2704.1
9859 2019-02-01,2702.32,2716.66,2696.88,2706.53
9860 2019-02-04,2706.49,2724.99,2698.75,2724.87
9861 2019-02-05,2728.34,2738.98,2724.03,2737.7
9862 2019-02-06,2735.05,2738.08,2724.15,2731.61
9863 2019-02-07,2717.53,2719.32,2687.26,2706.05
9864 2019-02-08,2692.36,2708.07,2681.83,2707.88
9865 2019-02-11,2712.4,2718.05,2703.79,2709.8
9866 2019-02-12,2722.61,2748.19,2722.61,2744.73
9867 2019-02-13,2750.3,2761.85,2748.63,2753.03
9868 2019-02-14,2743.5,2757.9,2731.23,2745.73
9869 2019-02-15,2760.24,2775.66,2760.24,2775.6
9870 2019-02-19,2769.28,2787.33,2767.29,2779.76
9871 2019-02-20,2779.05,2789.88,2774.06,2784.7
9872 2019-02-21,2780.24,2781.58,2764.55,2774.88
9873 2019-02-22,2780.67,2794.2,2779.11,2792.67
9874 2019-02-25,2804.35,2813.49,2794.99,2796.11
9875 2019-02-26,2792.36,2803.12,2789.47,2793.9
9876 2019-02-27,2787.5,2795.76,2775.13,2792.38
9877 2019-02-28,2788.11,2793.73,2782.51,2784.49
9878 2019-03-01,2798.22,2808.02,2787.38,2803.69
9879 2019-03-04,2814.37,2816.88,2767.66,2792.81
9880 2019-03-05,2794.41,2796.44,2782.97,2789.65
9881 2019-03-06,2790.27,2790.27,2768.69,2771.45
9882 2019-03-07,2766.53,2767.25,2739.09,2748.93
9883 2019-03-08,2730.79,2744.13,2722.27,2743.07
9884 2019-03-11,2747.61,2784,2747.61,2783.3
9885 2019-03-12,2787.34,2798.32,2786.73,2791.52
9886 2019-03-13,2799.78,2821.24,2799.78,2810.92
9887 2019-03-14,2810.38,2815,2803.46,2808.48
9888 2019-03-15,2810.79,2830.73,2810.79,2822.48
9889 2019-03-18,2822.61,2835.41,2821.99,2832.94
9890 2019-03-19,2840.76,2852.42,2823.27,2832.57
9891 2019-03-20,2831.34,2843.54,2812.43,2824.23
9892 2019-03-21,2819.72,2860.31,2817.38,2854.88
9893 2019-03-22,2844.52,2846.16,2800.47,2800.71
9894 2019-03-25,2796.01,2809.79,2785.02,2798.36
9895 2019-03-26,2812.66,2829.87,2803.99,2818.46
9896 2019-03-27,2819.72,2825.56,2787.72,2805.37
9897 2019-03-28,2809.4,2819.71,2798.77,2815.44
9898 2019-03-29,2828.27,2836.03,2819.23,2834.4
9899 2019-04-01,2848.63,2869.4,2848.63,2867.19
9900 2019-04-02,2868.24,2872.9,2858.75,2867.24
9901 2019-04-03,2876.09,2885.25,2865.17,2873.4
9902 2019-04-04,2873.99,2881.28,2867.14,2879.39
9903 2019-04-05,2884.16,2893.24,2882.99,2892.74
9904 2019-04-08,2888.46,2895.95,2880.78,2895.77
9905 2019-04-09,2886.58,2886.88,2873.33,2878.2
9906 2019-04-10,2881.37,2889.71,2879.13,2888.21
9907 2019-04-11,2891.92,2893.42,2881.99,2888.32
9908 2019-04-12,2900.86,2910.54,2898.37,2907.41
9909 2019-04-15,2908.32,2909.6,2896.48,2905.58
9910 2019-04-16,2912.26,2916.06,2900.71,2907.06
9911 2019-04-17,2916.04,2918,2895.45,2900.45
9912 2019-04-18,2904.81,2908.4,2891.9,2905.03
9913 2019-04-22,2898.78,2909.51,2896.35,2907.97
9914 2019-04-23,2909.99,2936.31,2908.53,2933.68
9915 2019-04-24,2934,2936.83,2926.05,2927.25
9916 2019-04-25,2928.99,2933.1,2912.84,2926.17
9917 2019-04-26,2925.81,2939.88,2917.56,2939.88
9918 2019-04-29,2940.58,2949.52,2939.35,2943.03
9919 2019-04-30,2937.14,2948.22,2924.11,2945.83
9920 2019-05-01,2952.33,2954.13,2923.36,2923.73
9921 2019-05-02,2922.16,2931.68,2900.5,2917.52
9922 2019-05-03,2929.21,2947.85,2929.21,2945.64
9923 2019-05-06,2908.89,2937.32,2898.21,2932.47
9924 2019-05-07,2913.03,2913.03,2862.6,2884.05
9925 2019-05-08,2879.61,2897.96,2873.28,2879.42
9926 2019-05-09,2859.84,2875.97,2836.4,2870.72
9927 2019-05-10,2863.1,2891.31,2825.39,2881.4
9928 2019-05-13,2840.19,2840.19,2801.43,2811.87
9929 2019-05-14,2820.12,2852.54,2820.12,2834.41
9930 2019-05-15,2820.38,2858.68,2815.08,2850.96
9931 2019-05-16,2855.8,2892.15,2855.8,2876.32
9932 2019-05-17,2858.6,2885.48,2854.23,2859.53
9933 2019-05-20,2841.94,2853.86,2831.29,2840.23
9934 2019-05-21,2854.02,2868.88,2854.02,2864.36
9935 2019-05-22,2856.06,2865.47,2851.11,2856.27
9936 2019-05-23,2836.7,2836.7,2805.49,2822.24
9937 2019-05-24,2832.41,2841.36,2820.19,2826.06
9938 2019-05-28,2830.03,2840.51,2801.58,2802.39
9939 2019-05-29,2790.25,2792.03,2766.06,2783.02
9940 2019-05-30,2786.94,2799,2776.74,2788.86
9941 2019-05-31,2766.15,2768.98,2750.52,2752.06
9942 2019-06-03,2751.53,2763.07,2728.81,2744.45
9943 2019-06-04,2762.64,2804.49,2762.64,2803.27
9944 2019-06-05,2818.09,2827.28,2800.92,2826.15
9945 2019-06-06,2828.51,2852.1,2822.45,2843.49
9946 2019-06-07,2852.87,2884.97,2852.87,2873.34
9947 2019-06-10,2885.83,2904.77,2885.51,2886.73
9948 2019-06-11,2903.27,2910.61,2878.53,2885.72
9949 2019-06-12,2882.73,2888.57,2874.68,2879.84
9950 2019-06-13,2886.24,2895.24,2881.99,2891.64
9951 2019-06-14,2886.82,2894.45,2879.62,2886.98
9952 2019-06-17,2889.75,2897.27,2887.3,2889.67
9953 2019-06-18,2906.71,2930.79,2905.44,2917.75
9954 2019-06-19,2920.55,2931.74,2911.43,2926.46
9955 2019-06-20,2949.6,2958.06,2931.5,2954.18
9956 2019-06-21,2952.71,2964.15,2946.87,2950.46
9957 2019-06-24,2951.42,2954.92,2944.05,2945.35
9958 2019-06-25,2945.78,2946.52,2916.01,2917.38
9959 2019-06-26,2926.07,2932.59,2912.99,2913.78
9960 2019-06-27,2919.66,2929.3,2918.57,2924.92
9961 2019-06-28,2932.94,2943.98,2929.05,2941.76
9962 2019-07-01,2971.41,2977.93,2952.22,2964.33
9963 2019-07-02,2964.66,2973.21,2955.92,2973.01
9964 2019-07-03,2978.08,2995.84,2977.96,2995.82
9965 2019-07-05,2984.25,2994.03,2967.97,2990.41
9966 2019-07-08,2979.77,2980.76,2970.09,2975.95
9967 2019-07-09,2965.52,2981.9,2963.44,2979.63
9968 2019-07-10,2989.3,3002.98,2984.62,2993.07
9969 2019-07-11,2999.62,3002.33,2988.8,2999.91
9970 2019-07-12,3003.36,3013.92,3001.87,3013.77
9971 2019-07-15,3017.8,3017.8,3008.77,3014.3
9972 2019-07-16,3012.13,3015.02,3001.15,3004.04
9973 2019-07-17,3005.1,3005.26,2984.25,2984.42
9974 2019-07-18,2978.87,2998.28,2973.09,2995.11
9975 2019-07-19,3004.26,3006.02,2975.86,2976.61
9976 2019-07-22,2981.93,2990.71,2976.65,2985.03
9977 2019-07-23,2994.74,3005.9,2988.56,3005.47
9978 2019-07-24,2998.77,3019.59,2996.82,3019.56
9979 2019-07-25,3016.26,3016.31,2997.24,3003.67
9980 2019-07-26,3013.25,3027.98,3012.59,3025.86
9981 2019-07-29,3024.47,3025.61,3014.3,3020.97
9982 2019-07-30,3007.66,3017.19,3000.94,3013.18
9983 2019-07-31,3016.22,3017.4,2958.08,2980.38
9984 2019-08-01,2980.32,3013.59,2945.23,2953.56
9985 2019-08-02,2943.9,2945.5,2914.11,2932.05
9986 2019-08-05,2898.07,2898.07,2822.12,2844.74
9987 2019-08-06,2861.18,2884.4,2847.42,2881.77
9988 2019-08-07,2858.65,2892.17,2825.71,2883.98
9989 2019-08-08,2896.21,2938.72,2894.47,2938.09
9990 2019-08-09,2930.51,2935.75,2900.15,2918.65
9991 2019-08-12,2907.07,2907.58,2873.14,2883.09
9992 2019-08-13,2880.72,2943.31,2877.05,2926.32
9993 2019-08-14,2894.15,2894.15,2839.64,2840.6
9994 2019-08-15,2846.2,2856.67,2825.51,2847.6
9995 2019-08-16,2864.74,2893.63,2864.74,2888.68
9996 2019-08-19,2913.48,2931,2913.48,2923.65
9997 2019-08-20,2919.01,2923.63,2899.6,2900.51
9998 2019-08-21,2922.04,2928.73,2917.91,2924.43
9999 2019-08-22,2930.94,2939.08,2904.51,2922.95
10000 2019-08-23,2911.07,2927.01,2834.97,2847.11
10001 2019-08-26,2866.7,2879.27,2856,2878.38
10002 2019-08-27,2893.14,2898.79,2860.59,2869.16
10003 2019-08-28,2861.28,2890.03,2853.05,2887.94
10004 2019-08-29,2910.37,2930.5,2905.67,2924.58
10005 2019-08-30,2937.09,2940.43,2913.32,2926.46
10006 2019-09-03,2909.01,2914.39,2891.85,2906.27
10007 2019-09-04,2924.67,2938.84,2921.86,2937.78
10008 2019-09-05,2960.6,2985.86,2960.6,2976
10009 2019-09-06,2980.33,2985.03,2972.51,2978.71
10010 2019-09-09,2988.43,2989.43,2969.39,2978.43
10011 2019-09-10,2971.01,2979.39,2957.01,2979.39
10012 2019-09-11,2981.41,3000.93,2975.31,3000.93
10013 2019-09-12,3009.08,3020.74,3000.92,3009.57
10014 2019-09-13,3012.21,3017.33,3002.9,3007.39
10015 2019-09-16,2996.41,3002.19,2990.67,2997.96
10016 2019-09-17,2995.67,3006.21,2993.73,3005.7
10017 2019-09-18,3001.5,3007.83,2978.57,3006.73
10018 2019-09-19,3010.36,3021.99,3003.16,3006.79
10019 2019-09-20,3008.42,3016.37,2984.68,2992.07
10020 2019-09-23,2983.5,2999.15,2982.23,2991.78
10021 2019-09-24,3002.43,3007.98,2957.73,2966.6
10022 2019-09-25,2968.35,2989.82,2952.86,2984.87
10023 2019-09-26,2985.73,2987.28,2963.71,2977.62
10024 2019-09-27,2985.47,2987.31,2945.53,2961.79
10025 2019-09-30,2967.07,2983.85,2967.07,2976.74
10026 2019-10-01,2983.69,2992.53,2938.7,2940.25
10027 2019-10-02,2924.78,2924.78,2874.93,2887.61
10028 2019-10-03,2885.38,2911.13,2855.94,2910.63
10029 2019-10-04,2918.56,2953.74,2918.56,2952.01
10030 2019-10-07,2944.23,2959.75,2935.68,2938.79
10031 2019-10-08,2920.4,2925.47,2892.66,2893.06
10032 2019-10-09,2911.1,2929.32,2907.41,2919.4
10033 2019-10-10,2918.55,2948.46,2917.12,2938.13
10034 2019-10-11,2963.07,2993.28,2963.07,2970.27
10035 2019-10-14,2965.81,2972.84,2962.94,2966.15
10036 2019-10-15,2973.61,3003.28,2973.61,2995.68
10037 2019-10-16,2989.68,2997.54,2985.2,2989.69
10038 2019-10-17,3000.77,3008.29,2991.79,2997.95
10039 2019-10-18,2996.84,3000,2976.31,2986.2
10040 2019-10-21,2996.48,3007.33,2995.35,3006.72
10041 2019-10-22,3010.73,3014.57,2995.04,2995.99
10042 2019-10-23,2994.01,3004.78,2991.21,3004.52
10043 2019-10-24,3014.78,3016.07,3000.42,3010.29
10044 2019-10-25,3003.32,3027.39,3001.94,3022.55
10045 2019-10-28,3032.12,3044.08,3032.12,3039.42
10046 2019-10-29,3035.39,3047.87,3034.81,3036.89
10047 2019-10-30,3039.74,3050.1,3025.96,3046.77
10048 2019-10-31,3046.9,3046.9,3023.19,3037.56
10049 2019-11-01,3050.72,3066.95,3050.72,3066.91
10050 2019-11-04,3078.96,3085.2,3074.87,3078.27
10051 2019-11-05,3080.8,3083.95,3072.15,3074.62
10052 2019-11-06,3075.1,3078.34,3065.89,3076.78
10053 2019-11-07,3087.02,3097.77,3080.23,3085.18
10054 2019-11-08,3081.25,3093.09,3073.58,3093.08
10055 2019-11-11,3080.33,3088.33,3075.82,3087.01
10056 2019-11-12,3089.28,3102.61,3084.73,3091.84
10057 2019-11-13,3084.18,3098.06,3078.8,3094.04
10058 2019-11-14,3090.75,3098.2,3083.26,3096.63
10059 2019-11-15,3107.92,3120.46,3104.6,3120.46
10060 2019-11-18,3117.91,3124.17,3112.06,3122.03
10061 2019-11-19,3127.45,3127.64,3113.47,3120.18
10062 2019-11-20,3114.66,3118.97,3091.41,3108.46
10063 2019-11-21,3108.49,3110.11,3094.55,3103.54
10064 2019-11-22,3111.41,3112.87,3099.26,3110.29
10065 2019-11-25,3117.44,3133.83,3117.44,3133.64
10066 2019-11-26,3134.85,3142.69,3131,3140.52
10067 2019-11-27,3145.49,3154.26,3143.41,3153.63
10068 2019-11-29,3147.18,3150.3,3139.34,3140.98
10069 2019-12-02,3143.85,3144.31,3110.78,3113.87
10070 2019-12-03,3087.41,3094.97,3070.33,3093.2
10071 2019-12-04,3103.5,3119.38,3102.53,3112.76
10072 2019-12-05,3119.21,3119.45,3103.76,3117.43
10073 2019-12-06,3134.62,3150.6,3134.62,3145.91
10074 2019-12-09,3141.86,3148.87,3135.46,3135.96
10075 2019-12-10,3135.36,3142.12,3126.09,3132.52
10076 2019-12-11,3135.75,3143.98,3133.21,3141.63
10077 2019-12-12,3141.23,3176.28,3138.47,3168.57
10078 2019-12-13,3166.65,3182.68,3156.51,3168.8
10079 2019-12-16,3183.63,3197.71,3183.63,3191.45
10080 2019-12-17,3195.4,3198.22,3191.03,3192.52
10081 2019-12-18,3195.21,3198.48,3191.14,3191.14
10082 2019-12-19,3192.32,3205.48,3192.32,3205.37
10083 2019-12-20,3223.33,3225.65,3216.03,3221.22
10084 2019-12-23,3226.05,3227.78,3222.3,3224.01
10085 2019-12-24,3225.45,3226.43,3220.51,3223.38
10086 2019-12-26,3227.2,3240.08,3227.2,3239.91
10087 2019-12-27,3247.23,3247.93,3234.37,3240.02
10088 2019-12-30,3240.09,3240.92,3216.57,3221.29
10089 2019-12-31,3215.18,3231.72,3212.03,3230.78
10090 2020-01-02,3244.67,3258.14,3235.53,3257.85
10091 2020-01-03,3226.36,3246.15,3222.34,3234.85
10092 2020-01-06,3217.55,3246.84,3214.64,3246.28
10093 2020-01-07,3241.86,3244.91,3232.43,3237.18
10094 2020-01-08,3238.59,3267.07,3236.67,3253.05
10095 2020-01-09,3266.03,3275.58,3263.67,3274.7
10096 2020-01-10,3281.81,3282.99,3260.86,3265.35
10097 2020-01-13,3271.13,3288.13,3268.43,3288.13
10098 2020-01-14,3285.35,3294.25,3277.19,3283.15
10099 2020-01-15,3282.27,3298.66,3280.69,3289.29
10100 2020-01-16,3302.97,3317.11,3302.82,3316.81
10101 2020-01-17,3323.66,3329.88,3318.86,3329.62
10102 2020-01-21,3321.03,3329.79,3316.61,3320.79
10103 2020-01-22,3330.02,3337.77,3320.04,3321.75
10104 2020-01-23,3315.77,3326.88,3301.87,3325.54
10105 2020-01-24,3333.1,3333.18,3281.53,3295.47
10106 2020-01-27,3247.16,3258.85,3234.5,3243.63
10107 2020-01-28,3255.35,3285.78,3253.22,3276.24
10108 2020-01-29,3289.46,3293.47,3271.89,3273.4
10109 2020-01-30,3256.45,3285.91,3242.8,3283.66
10110 2020-01-31,3282.33,3282.33,3214.68,3225.52
10111 2020-02-03,3235.66,3268.44,3235.66,3248.92
10112 2020-02-04,3280.61,3306.92,3280.61,3297.59
10113 2020-02-05,3324.91,3337.58,3313.75,3334.69
10114 2020-02-06,3344.92,3347.96,3334.39,3345.78
10115 2020-02-07,3335.54,3341.42,3322.12,3327.71
10116 2020-02-10,3318.28,3352.26,3317.77,3352.09
10117 2020-02-11,3365.87,3375.63,3352.72,3357.75
10118 2020-02-12,3370.5,3381.47,3369.72,3379.45
10119 2020-02-13,3365.9,3385.09,3360.52,3373.94
10120 2020-02-14,3378.08,3380.69,3366.15,3380.16
10121 2020-02-18,3369.04,3375.01,3355.61,3370.29
10122 2020-02-19,3380.39,3393.52,3378.83,3386.15
10123 2020-02-20,3380.45,3389.15,3341.02,3373.23
10124 2020-02-21,3360.5,3360.76,3328.45,3337.75
10125 2020-02-24,3257.61,3259.81,3214.65,3225.89
10126 2020-02-25,3238.94,3246.99,3118.77,3128.21
10127 2020-02-26,3139.9,3182.51,3108.99,3116.39
10128 2020-02-27,3062.54,3097.07,2977.39,2978.76
10129 2020-02-28,2916.9,2959.72,2855.84,2954.22
10130 2020-03-02,2974.28,3090.96,2945.19,3090.23
10131 2020-03-03,3096.46,3136.72,2976.63,3003.37
10132 2020-03-04,3045.75,3130.97,3034.38,3130.12
10133 2020-03-05,3075.7,3083.04,2999.83,3023.94
10134 2020-03-06,2954.2,2985.93,2901.54,2972.37
10135 2020-03-09,2863.89,2863.89,2734.43,2746.56
10136 2020-03-10,2813.48,2882.59,2734,2882.23
10137 2020-03-11,2825.6,2825.6,2707.22,2741.38
10138 2020-03-12,2630.86,2660.95,2478.86,2480.64
10139 2020-03-13,2569.99,2711.33,2492.37,2711.02
10140 2020-03-16,2508.59,2562.98,2380.94,2386.13
10141 2020-03-17,2425.66,2553.93,2367.04,2529.19
10142 2020-03-18,2436.5,2453.57,2280.52,2398.1
10143 2020-03-19,2393.48,2466.97,2319.78,2409.39
10144 2020-03-20,2431.94,2453.01,2295.56,2304.92
10145 2020-03-23,2290.71,2300.73,2191.86,2237.4
10146 2020-03-24,2344.44,2449.71,2344.44,2447.33
10147 2020-03-25,2457.77,2571.42,2407.53,2475.56
10148 2020-03-26,2501.29,2637.01,2500.72,2630.07
10149 2020-03-27,2555.87,2615.91,2520.02,2541.47
10150 2020-03-30,2558.98,2631.8,2545.28,2626.65
10151 2020-03-31,2614.69,2641.39,2571.15,2584.59
10152 2020-04-01,2498.08,2522.75,2447.49,2470.5
10153 2020-04-02,2458.54,2533.22,2455.79,2526.9
10154 2020-04-03,2514.92,2538.18,2459.96,2488.65
10155 2020-04-06,2578.28,2676.85,2574.57,2663.68
10156 2020-04-07,2738.65,2756.89,2657.67,2659.41
10157 2020-04-08,2685,2760.75,2663.3,2749.98
10158 2020-04-09,2776.99,2818.57,2762.36,2789.82
10159 2020-04-13,2782.46,2782.46,2721.17,2761.63
10160 2020-04-14,2805.1,2851.85,2805.1,2846.06
10161 2020-04-15,2795.64,2801.88,2761.54,2783.36
10162 2020-04-16,2799.34,2806.51,2764.32,2799.55
10163 2020-04-17,2842.43,2879.22,2830.88,2874.56
10164 2020-04-20,2845.62,2868.98,2820.43,2823.16
10165 2020-04-21,2784.81,2785.54,2727.1,2736.56
10166 2020-04-22,2787.89,2815.1,2775.95,2799.31
10167 2020-04-23,2810.42,2844.9,2794.26,2797.8
10168 2020-04-24,2812.64,2842.71,2791.76,2836.74
10169 2020-04-27,2854.65,2887.72,2852.89,2878.48
10170 2020-04-28,2909.96,2921.15,2860.71,2863.39
10171 2020-04-29,2918.46,2954.86,2912.16,2939.51
10172 2020-04-30,2930.91,2930.91,2892.47,2912.43
10173 2020-05-01,2869.09,2869.09,2821.61,2830.71
10174 2020-05-04,2815.01,2844.24,2797.85,2842.74
10175 2020-05-05,2868.88,2898.23,2863.55,2868.44
10176 2020-05-06,2883.14,2891.11,2847.65,2848.42
10177 2020-05-07,2878.26,2901.92,2876.48,2881.19
10178 2020-05-08,2908.83,2932.16,2902.88,2929.8
10179 2020-05-11,2915.46,2944.25,2903.44,2930.32
10180 2020-05-12,2939.5,2945.82,2869.59,2870.12
10181 2020-05-13,2865.86,2874.14,2793.15,2820
10182 2020-05-14,2794.54,2852.8,2766.64,2852.5
10183 2020-05-15,2829.95,2865.01,2816.78,2863.7
10184 2020-05-18,2913.86,2968.09,2913.86,2953.91
10185 2020-05-19,2948.59,2964.21,2922.35,2922.94
10186 2020-05-20,2953.63,2980.29,2953.63,2971.61
10187 2020-05-21,2969.95,2978.5,2938.57,2948.51
10188 2020-05-22,2948.05,2956.76,2933.59,2955.45
10189 2020-05-26,3004.08,3021.72,2988.17,2991.77
10190 2020-05-27,3015.65,3036.25,2969.75,3036.13
10191 2020-05-28,3046.61,3068.67,3023.4,3029.73
10192 2020-05-29,3025.17,3049.17,2998.61,3044.31
10193 2020-06-01,3038.78,3062.18,3031.54,3055.73
10194 2020-06-02,3064.78,3081.07,3051.64,3080.82
10195 2020-06-03,3098.9,3130.94,3098.9,3122.87
10196 2020-06-04,3111.56,3128.91,3090.41,3112.35
10197 2020-06-05,3163.84,3211.72,3163.84,3193.93
10198 2020-06-08,3199.92,3233.13,3196,3232.39
10199 2020-06-09,3213.32,3222.71,3193.11,3207.18
10200 2020-06-10,3213.42,3223.27,3181.49,3190.14
10201 2020-06-11,3123.53,3123.53,2999.49,3002.1
10202 2020-06-12,3071.04,3088.42,2984.47,3041.31
10203 2020-06-15,2993.76,3079.76,2965.66,3066.59
10204 2020-06-16,3131,3153.45,3076.06,3124.74
10205 2020-06-17,3136.13,3141.16,3108.03,3113.49
10206 2020-06-18,3101.64,3120,3093.51,3115.34
10207 2020-06-19,3140.29,3155.53,3083.11,3097.74
10208 2020-06-22,3094.42,3120.92,3079.39,3117.86
10209 2020-06-23,3138.7,3154.9,3127.12,3131.29
10210 2020-06-24,3114.4,3115.01,3032.13,3050.33
10211 2020-06-25,3046.6,3086.25,3024.01,3083.76
10212 2020-06-26,3073.2,3073.73,3004.63,3009.05
10213 2020-06-29,3018.59,3053.89,2999.74,3053.24
10214 2020-06-30,3050.2,3111.51,3047.83,3100.29
10215 2020-07-01,3105.92,3128.44,3101.17,3115.86
10216 2020-07-02,3143.64,3165.81,3124.52,3130.01
10217 2020-07-06,3155.29,3182.59,3155.29,3179.72
10218 2020-07-07,3166.44,3184.15,3142.93,3145.32
10219 2020-07-08,3153.07,3171.8,3136.53,3169.94
10220 2020-07-09,3176.17,3179.78,3115.7,3152.05
10221 2020-07-10,3152.47,3186.82,3136.22,3185.04