Skip to content

Instantly share code, notes, and snippets.

@lordkebab
Created May 8, 2019 17:33
Show Gist options
  • Save lordkebab/8f29fe395823c66051d1f872e56b8b4c to your computer and use it in GitHub Desktop.
Save lordkebab/8f29fe395823c66051d1f872e56b8b4c to your computer and use it in GitHub Desktop.
SPY
We can make this file beautiful and searchable if this error is corrected: No commas found in this CSV file in line 0.
Date Open High Low Close Adj Close Volume
1993-01-29 43.9687 43.9687 43.75 43.9375 27.357281 1003200
1993-02-01 43.9687 44.25 43.9687 44.25 27.551851 480500
1993-02-02 44.2187 44.375 44.125 44.3437 27.610189 201300
1993-02-03 44.4062 44.8437 44.375 44.8125 27.90209 529400
1993-02-04 44.9687 45.0937 44.4687 45 28.018848 531500
1993-02-05 44.9687 45.0625 44.7187 44.9687 27.999353 492100
1993-02-08 44.9687 45.125 44.9062 44.9687 27.999353 596100
1993-02-09 44.8125 44.8125 44.5625 44.6562 27.804783 122100
1993-02-10 44.6562 44.75 44.5312 44.7187 27.843691 379600
1993-02-11 44.7812 45.125 44.7812 44.9375 27.979933 19500
1993-02-12 44.875 44.875 44.5937 44.5937 27.765852 42500
1993-02-16 44.4687 44.4687 43.4062 43.4687 27.065388 374800
1993-02-17 43.4687 43.5312 43.2812 43.4375 27.045967 210900
1993-02-18 43.9375 43.9375 42.8125 43.4062 27.026466 378100
1993-02-19 43.4062 43.5625 43.3437 43.5625 27.123787 34900
1993-02-22 43.6875 43.7812 43.5625 43.7187 27.221056 513600
1993-02-23 43.8437 43.875 43.4687 43.6875 27.201637 373700
1993-02-24 43.7187 44.25 43.7187 44.25 27.551851 26300
1993-02-25 44.2187 44.375 44.125 44.3437 27.610189 44500
1993-02-26 44.4375 44.4375 44.1875 44.4062 27.649111 66200
1993-03-01 44.5625 44.5625 44.2187 44.2812 27.571295 66500
1993-03-02 44.3125 44.9375 44.25 44.9375 27.979933 182400
1993-03-03 45 45.1562 44.9375 45.125 28.096674 280100
1993-03-04 45.1875 45.1875 44.875 44.875 27.941 89500
1993-03-05 44.9375 45.125 44.7187 44.75 27.863173 40000
1993-03-08 44.8437 45.75 44.8437 45.75 28.485817 50800
1993-03-09 45.6562 45.6875 45.5 45.5937 28.388502 169300
1993-03-10 45.5937 45.6875 45.4062 45.6875 28.446909 194400
1993-03-11 45.7187 45.8437 45.5 45.5625 28.369072 70900
1993-03-12 45.1875 45.2187 44.8125 45.0937 28.077181 643600
1993-03-15 45.0625 45.3125 45.0625 45.3125 28.213421 310800
1993-03-16 45.3125 45.4375 45.3125 45.3125 28.213421 30800
1993-03-17 45.25 45.25 44.9687 45.0312 28.038273 21800
1993-03-18 45.2187 45.5 45.2187 45.3125 28.213421 59300
1993-03-19 45.2812 45.2812 45.0312 45.0312 28.1707 66900
1993-03-22 44.5937 44.875 44.5625 44.7812 28.014299 183400
1993-03-23 44.9062 44.9375 44.8125 44.875 28.072968 55200
1993-03-24 44.8125 45.0625 44.5937 44.875 28.072968 37200
1993-03-25 44.9062 45.25 44.8437 45.1562 28.248873 110100
1993-03-26 45.125 45.1562 44.875 44.9062 28.092489 101500
1993-03-29 44.9375 45.3125 44.9375 45.0937 28.209787 87100
1993-03-30 45.1562 45.2187 45.0937 45.2187 28.287992 56000
1993-03-31 45.3437 45.4687 45.1875 45.1875 28.268467 111600
1993-04-01 45.25 45.25 44.9375 45.0312 28.1707 129500
1993-04-02 44.6562 44.6562 44.0937 44.0937 27.584202 59400
1993-04-05 44.4375 44.4375 44.1875 44.3125 27.721087 172200
1993-04-06 44.4062 44.4062 44.0625 44.1875 27.642895 129700
1993-04-07 44.25 44.3437 44.1562 44.3437 27.740602 28000
1993-04-08 44.5312 44.5312 44.0937 44.2812 27.701502 180800
1993-04-12 44.7187 44.9375 44.6562 44.9062 28.092489 348500
1993-04-13 44.875 45.1562 44.8437 45 28.151163 146100
1993-04-14 45.0312 45.0625 44.9062 44.9375 28.112082 119600
1993-04-15 44.9062 45.0312 44.75 44.9375 28.112082 148600
1993-04-16 44.9687 45.0312 44.875 44.9375 28.112082 47900
1993-04-19 44.9375 45.0625 44.7187 44.75 27.99477 157000
1993-04-20 44.6875 44.75 44.25 44.5312 27.857914 279500
1993-04-21 44.625 44.625 44.375 44.5 27.838383 67900
1993-04-22 44.3125 44.6875 43.9375 43.9375 27.486488 97700
1993-04-23 43.8437 43.9687 43.6875 43.75 27.369196 106000
1993-04-26 43.7812 43.9375 43.2812 43.4062 27.154121 62600
1993-04-27 43.3437 43.875 43.3437 43.875 27.447376 156800
1993-04-28 43.8125 43.9062 43.7187 43.7812 27.3887 85900
1993-04-29 43.875 43.9687 43.625 43.9687 27.506012 85000
1993-04-30 44.125 44.2812 44.0312 44.0312 27.545109 88500
1993-05-03 44.0937 44.3125 43.9062 44.3125 27.721087 80500
1993-05-04 44.4062 44.625 44.3437 44.4687 27.818796 149100
1993-05-05 44.4687 44.75 44.4687 44.5937 27.897003 109000
1993-05-06 44.5312 44.5625 44.4062 44.4375 27.799303 54700
1993-05-07 44.4687 44.4687 44.2812 44.3437 27.740602 68000
1993-05-10 44.4062 44.6875 44.4062 44.4375 27.799303 113900
1993-05-11 44.4375 44.625 44.3125 44.625 27.91658 42600
1993-05-12 44.4375 44.5937 44.4375 44.5625 27.877481 31000
1993-05-13 44.375 44.375 44 44.0312 27.545109 129100
1993-05-14 44.0312 44.1562 43.9687 44 27.525593 63500
1993-05-17 44.125 44.1562 43.9375 44.1562 27.623306 34000
1993-05-18 44.1875 44.2187 43.9687 44.125 27.603775 105200
1993-05-19 44.125 45.0312 43.8437 45.0312 28.1707 50200
1993-05-20 45.0312 45.1562 44.9375 45.1562 28.248873 98200
1993-05-21 45.1875 45.25 44.7187 44.75 27.99477 221400
1993-05-24 44.8437 45.0937 44.8437 44.9375 28.112082 30500
1993-05-25 45.125 45.125 45.0312 45.0312 28.1707 191800
1993-05-26 45.1562 45.625 45.125 45.5937 28.522581 102400
1993-05-27 45.6562 45.6562 45.375 45.4375 28.424871 53800
1993-05-28 45.4062 45.4062 45 45.2187 28.287992 79100
1993-06-01 45.375 45.8125 45.3125 45.6562 28.561689 28300
1993-06-02 45.5312 45.75 45.3437 45.5937 28.522581 20300
1993-06-03 45.5 45.5 45.3437 45.4375 28.424871 21600
1993-06-04 45.3125 45.3125 45.0937 45.2812 28.327074 32000
1993-06-07 45.375 45.375 45.125 45.125 28.229364 121400
1993-06-08 45 45 44.7187 44.7187 27.975208 104500
1993-06-09 44.875 45.0625 44.8125 44.875 28.072968 43300
1993-06-10 44.8437 44.9375 44.75 44.9062 28.092489 17900
1993-06-11 45.0625 45.1562 44.9062 45.0937 28.209787 647400
1993-06-14 45.1562 45.1875 45.0312 45.0312 28.1707 64200
1993-06-15 45.0937 45.125 44.9375 44.9375 28.112082 142400
1993-06-16 44.9375 45.0312 44.8125 45.0312 28.1707 330900
1993-06-17 45.125 45.1875 45.0312 45.1875 28.268467 37400
1993-06-18 44.8437 44.8437 44.5 44.5 28.035673 58500
1993-06-21 44.625 44.625 44.5312 44.5937 28.094721 29300
1993-06-22 44.6562 44.6562 44.5625 44.625 28.114435 137500
1993-06-23 44.625 44.625 44.2187 44.2187 27.858448 227600
1993-06-24 44.3437 44.8125 44.3437 44.8125 28.232555 243700
1993-06-25 44.7812 44.9062 44.75 44.7812 28.212835 44800
1993-06-28 45 45.2812 44.9375 45.2812 28.527836 439900
1993-06-29 45.2187 45.2187 45 45.0625 28.390066 207500
1993-06-30 45.125 45.2187 45 45.0625 28.390066 437600
1993-07-01 45.125 45.125 44.875 44.9375 28.311317 605700
1993-07-02 44.7812 44.8125 44.5312 44.6875 28.153799 285400
1993-07-06 44.625 44.75 44.1562 44.2187 27.858448 246400
1993-07-07 44.1875 44.4062 44.1875 44.3437 27.937208 343700
1993-07-08 44.375 44.9375 44.3125 44.8437 28.252207 248200
1993-07-09 44.8437 44.9687 44.75 44.9687 28.330957 378200
1993-07-12 44.9062 44.9687 44.8437 44.9375 28.311317 373700
1993-07-13 44.9687 45.0937 44.6562 44.9062 28.291586 389600
1993-07-14 44.9375 45.1875 44.9062 45.0625 28.390066 617300
1993-07-15 45.0312 45.0312 44.7812 44.875 28.271927 443800
1993-07-16 44.9062 44.9375 44.6875 44.75 28.193182 216400
1993-07-19 44.75 44.75 44.5937 44.7187 28.173471 188200
1993-07-20 44.6875 44.8437 44.4687 44.8437 28.252207 68500
1993-07-21 44.7812 44.8125 44.6562 44.8125 28.232555 142700
1993-07-22 44.75 44.8125 44.5 44.5 28.035673 632400
1993-07-23 44.5937 44.7187 44.5625 44.7187 28.173471 286200
1993-07-26 44.8437 45.0625 44.8437 44.9687 28.330957 121300
1993-07-27 45 45.0312 44.7812 44.9375 28.311317 92800
1993-07-28 44.8437 44.9375 44.7812 44.8437 28.252207 30800
1993-07-29 44.9375 45.2187 44.875 45.0937 28.409714 331000
1993-07-30 45.0937 45.0937 44.7812 44.8437 28.252207 75300
1993-08-02 44.9062 45.125 44.9062 44.9687 28.330957 41300
1993-08-03 45.0625 45.1875 44.8437 45 28.350676 81600
1993-08-04 45 45.0937 44.875 45 28.350676 434000
1993-08-05 45 45 44.8437 44.9062 28.291586 36800
1993-08-06 45.0312 45.0625 44.9062 44.9687 28.330957 402300
1993-08-09 45.0937 45.3437 45 45.2187 28.488474 828200
1993-08-10 45.1875 45.2187 45.125 45.1875 28.468815 604900
1993-08-11 45.1562 45.3125 45.1562 45.1875 28.468815 542200
1993-08-12 45.3125 45.3125 44.9062 45.0625 28.390066 303700
1993-08-13 45.0937 45.1562 45.0937 45.125 28.429434 103500
1993-08-16 45.1562 45.5 45.1562 45.375 28.586937 241800
1993-08-17 45.3437 45.5312 45.3437 45.5312 28.685349 369300
1993-08-18 45.6875 45.875 45.6562 45.7812 28.842844 414300
1993-08-19 45.8125 45.8125 45.7187 45.7812 28.842844 28500
1993-08-20 45.6875 45.8125 45.6562 45.8125 28.86257 80700
1993-08-23 45.625 45.75 45.625 45.7187 28.803476 15600
1993-08-24 45.7187 46.2187 45.7187 46.2187 29.118484 273400
1993-08-25 46.2187 46.4375 46.1562 46.25 29.138199 242300
1993-08-26 46.2812 46.5312 46.0937 46.2812 29.157867 120000
1993-08-27 46.1562 46.25 46.1562 46.25 29.138199 25700
1993-08-30 46.2812 46.5 46.2812 46.4375 29.256327 183500
1993-08-31 46.4062 46.5625 46.3437 46.5625 29.335085 66500
1993-09-01 46.4062 46.5937 46.4062 46.5 29.295694 136500
1993-09-02 46.5312 46.5937 46.3125 46.3437 29.197235 472400
1993-09-03 46.3125 46.4375 46.25 46.375 29.216963 630500
1993-09-07 46.375 46.4375 46 46.0625 29.020079 196400
1993-09-08 46.0625 46.0625 45.5937 45.9062 28.921593 269900
1993-09-09 45.7187 46.0312 45.7187 46 28.980701 239200
1993-09-10 46.125 46.4375 46.0625 46.4062 29.236616 106500
1993-09-13 46.5625 46.5625 46.4375 46.4375 29.256327 66900
1993-09-14 46.3125 46.3125 46.0937 46.25 29.138199 184500
1993-09-15 46.0625 46.4062 45.9062 46.375 29.216963 101000
1993-09-16 46.3125 46.3437 46.1562 46.1875 29.098831 54300
1993-09-17 45.875 45.9062 45.75 45.8125 29.042404 200900
1993-09-20 45.875 45.9687 45.4375 45.4375 28.804686 57800
1993-09-21 45.5 45.5625 44.8125 45.2812 28.705593 318200
1993-09-22 45.4375 45.7187 45.375 45.6562 28.943319 439700
1993-09-23 45.7812 45.9375 45.7187 45.9062 29.101797 88500
1993-09-24 45.8437 45.875 45.7187 45.7812 29.022554 53500
1993-09-27 46.125 46.2812 46.125 46.2812 29.339523 274600
1993-09-28 46.3125 46.3125 46.1562 46.1875 29.280128 158300
1993-09-29 46.1875 46.3125 45.9687 46.0312 29.181047 221000
1993-09-30 46.0312 46.125 45.8437 45.9375 29.121647 99300
1993-10-01 45.875 46.2187 45.8125 46.1562 29.260281 22700
1993-10-04 46.2187 46.2187 46.0937 46.2187 29.299929 1038500
1993-10-05 46.3125 46.3125 46 46.1562 29.260281 436500
1993-10-06 46.1875 46.375 46.125 46.125 29.240513 209200
1993-10-07 46.1875 46.1875 45.9687 46 29.161276 59400
1993-10-08 46.125 46.1562 45.7187 46.0625 29.200882 54400
1993-10-11 46.1562 46.25 46.1562 46.1562 29.260281 467100
1993-10-12 46.2187 46.25 46.1875 46.2187 29.299929 26200
1993-10-13 46.25 46.25 46.1562 46.2187 29.299929 139100
1993-10-14 46.4062 46.8125 46.2812 46.8125 29.676338 108100
1993-10-15 47.0312 47.1562 46.9062 47.0625 29.834812 1502500
1993-10-18 47.0312 47.0312 46.875 46.9375 29.755581 722400
1993-10-19 46.875 46.9687 46.5937 46.5937 29.53764 880100
1993-10-20 46.75 46.75 46.5625 46.6562 29.577251 230400
1993-10-21 46.6875 46.6875 46.5312 46.5937 29.53764 56200
1993-10-22 46.6562 46.8437 46.375 46.375 29.398987 390700
1993-10-25 46.4062 46.5625 46.2812 46.5 29.478237 114500
1993-10-26 46.4687 46.5 46.3125 46.4687 29.458397 186200
1993-10-27 46.4062 46.5312 46.4062 46.5 29.478237 118400
1993-10-28 46.5625 46.9687 46.5625 46.8437 29.696095 129600
1993-10-29 46.8125 46.875 46.7812 46.8437 29.696095 80700
1993-11-01 46.7812 47 46.7812 46.9687 29.775364 36400
1993-11-02 46.9062 47 46.6562 46.9375 29.755581 262100
1993-11-03 46.9062 46.9062 46.125 46.3437 29.37915 479100
1993-11-04 46.3437 46.3437 45.8125 45.8437 29.062193 130400
1993-11-05 45.7187 46.0625 45.5312 46.0625 29.200882 363200
1993-11-08 46.0937 46.25 45.9687 46.125 29.240513 367600
1993-11-09 46.4375 46.4687 46.125 46.1562 29.260281 246900
1993-11-10 46.1562 46.5 46.0312 46.5 29.478237 46500
1993-11-11 46.5 46.625 46.3437 46.375 29.398987 88900
1993-11-12 46.4687 46.75 46.4375 46.5937 29.53764 108200
1993-11-15 46.6875 46.6875 46.4375 46.5625 29.51786 243300
1993-11-16 46.6562 46.8125 46.4687 46.7812 29.656502 492600
1993-11-17 46.8125 46.8125 46.4062 46.5312 29.498032 39600
1993-11-18 46.4687 46.5625 46.2812 46.4062 29.418774 240800
1993-11-19 46.25 46.375 46.2187 46.3125 29.359367 106000
1993-11-22 46.1875 46.2187 45.875 46.0312 29.181047 165300
1993-11-23 46.2812 46.3125 46.0312 46.2812 29.339523 89700
1993-11-24 46.4062 46.5 46.3437 46.4687 29.458397 77200
1993-11-26 46.5937 46.5937 46.4687 46.5 29.478237 1019800
1993-11-29 46.625 46.7187 46.3125 46.3125 29.359367 517500
1993-11-30 46.2812 46.5625 46.25 46.3437 29.37915 230000
1993-12-01 46.5937 46.625 46.4062 46.4062 29.418774 379200
1993-12-02 46.5 46.5625 46.4062 46.5312 29.498032 352000
1993-12-03 46.5 46.7187 46.5 46.7187 29.616875 306000
1993-12-06 46.7812 46.9375 46.7812 46.875 29.715971 99500
1993-12-07 46.875 46.9062 46.7812 46.8437 29.696095 88800
1993-12-08 46.8437 46.8437 46.7812 46.8437 29.696095 146700
1993-12-09 46.8437 46.9062 46.625 46.6875 29.597099 416500
1993-12-10 46.7187 46.7187 46.5 46.5937 29.53764 412900
1993-12-13 46.5937 46.875 46.5312 46.875 29.715971 273200
1993-12-14 46.9062 46.9062 46.5312 46.5312 29.498032 41900
1993-12-15 46.5937 46.625 46.4687 46.4687 29.458397 82600
1993-12-16 46.6562 46.6562 46.5625 46.625 29.557487 78200
1993-12-17 46.4062 46.5937 46.375 46.5625 29.719917 104700
1993-12-20 46.5312 46.6562 46.5 46.625 29.759821 68800
1993-12-21 46.5625 46.5625 46.4062 46.4687 29.660049 205700
1993-12-22 46.5937 46.8125 46.5 46.7812 29.859518 410300
1993-12-23 46.75 46.8437 46.6875 46.75 29.839596 533800
1993-12-27 46.75 47 46.75 47 29.99917 447100
1993-12-28 46.9687 47.125 46.9375 47.0937 30.058971 880600
1993-12-29 47.125 47.1562 47 47.0312 30.019094 266700
1993-12-30 47 47 46.75 46.8437 29.899403 219900
1993-12-31 46.9375 47 46.5625 46.5937 29.739826 312900
1994-01-03 46.5937 46.6562 46.4062 46.4687 29.660049 960900
1994-01-04 46.5312 46.6562 46.4687 46.6562 29.779722 164300
1994-01-05 46.7187 46.7812 46.5312 46.75 29.839596 710900
1994-01-06 46.8125 46.8437 46.6875 46.75 29.839596 201000
1994-01-07 46.8437 47.0625 46.7187 47.0312 30.019094 775500
1994-01-10 47.0937 47.5937 46.9687 47.5937 30.378117 593700
1994-01-11 47.5625 47.5625 47.3437 47.5 30.318302 295200
1994-01-12 47.5312 47.5312 47.1875 47.3437 30.218552 158400
1994-01-13 47.2187 47.3125 47.1562 47.2187 30.138762 244300
1994-01-14 47.375 47.5 47.375 47.4062 30.258434 137200
1994-01-17 47.4062 47.4687 47.3125 47.4062 30.258434 17700
1994-01-18 47.4687 47.5312 47.375 47.4687 30.29834 166400
1994-01-19 47.4062 47.4687 47.25 47.3437 30.218552 200800
1994-01-20 47.4062 47.5 47.375 47.4687 30.29834 281100
1994-01-21 47.5312 47.5312 47.3437 47.375 30.238522 85600
1994-01-24 47.3437 47.5625 47.1875 47.1875 30.118843 373800
1994-01-25 47.2187 47.25 47.0937 47.1875 30.118843 310400
1994-01-26 47.1875 47.3437 47.125 47.3125 30.198637 145100
1994-01-27 47.4062 47.8125 47.3437 47.75 30.4779 344500
1994-01-28 47.9375 48.0312 47.875 47.875 30.557667 356500
1994-01-31 48.0625 48.3125 48 48.2187 30.777048 313800
1994-02-01 48.1562 48.1562 47.9062 47.9687 30.617462 303600
1994-02-02 48.125 48.2812 48.0937 48.2812 30.816944 307600
1994-02-03 48.1875 48.1875 47.9062 48.0625 30.677341 466100
1994-02-04 48.0625 48.125 46.9687 46.9687 29.979183 1403200
1994-02-07 46.8437 47.3125 46.8437 47.1875 30.118843 516400
1994-02-08 47.2812 47.2812 47.0312 47.2187 30.138762 188200
1994-02-09 47.25 47.4375 47.1875 47.4062 30.258434 144600
1994-02-10 47.375 47.4062 47 47 29.99917 883900
1994-02-11 47.0312 47.2812 46.8125 47.1562 30.098877 519400
1994-02-14 47.0625 47.375 47 47.2187 30.138762 2742100
1994-02-15 47.3125 47.5 47.25 47.4687 30.29834 374700
1994-02-16 47.5312 47.5312 47.3437 47.4375 30.278416 287600
1994-02-17 47.6562 47.6875 47.0312 47.1562 30.098877 342400
1994-02-18 47.1875 47.2187 46.75 46.875 29.919388 313300
1994-02-22 47 47.3437 47 47.3437 30.218552 154500
1994-02-23 47.4062 47.4375 47.0625 47.2187 30.138762 391700
1994-02-24 47.0625 47.0625 46.5625 46.5937 29.739826 770800
1994-02-25 46.6562 46.8125 46.5625 46.8125 29.879513 531300
1994-02-28 46.9375 47.0625 46.8125 46.8125 29.879513 333000
1994-03-01 46.8125 46.9062 46.375 46.625 29.759821 423600
1994-03-02 46.0312 46.6875 45.9062 46.6875 29.799707 581500
1994-03-03 46.625 46.625 46.4375 46.5625 29.719917 223200
1994-03-04 46.5625 46.8125 46.4062 46.6875 29.799707 595800
1994-03-07 46.8437 47 46.8437 46.9375 29.959276 539800
1994-03-08 46.9687 46.9687 46.6875 46.75 29.839596 880300
1994-03-09 46.8125 47 46.5937 46.9687 29.979183 2500100
1994-03-10 46.9375 46.9375 46.4375 46.5937 29.739826 207400
1994-03-11 46.6562 46.9062 46.4062 46.8437 29.899403 576600
1994-03-14 47.0312 47.0312 46.8437 46.9062 29.939295 345900
1994-03-15 47 47.0937 46.8437 46.875 29.919388 748600
1994-03-16 46.9375 47.25 46.7812 47.25 30.158745 455500
1994-03-17 47.0937 47.3125 47.0937 47.25 30.158745 133000
1994-03-18 46.75 47.0312 46.7187 46.9687 30.152138 365500
1994-03-21 46.8125 46.9375 46.7187 46.8437 30.071882 324800
1994-03-22 46.8437 47.0625 46.75 46.9687 30.152138 435700
1994-03-23 46.9375 47.0625 46.9062 46.9375 30.132097 698500
1994-03-24 46.75 46.8437 46.1562 46.375 29.770992 1200500
1994-03-25 46.4062 46.5312 45.9375 45.9375 29.490143 100900
1994-03-28 46 46.0625 45.5937 46 29.53026 1117200
1994-03-29 46 46.0312 45.0937 45.0937 28.948458 338400
1994-03-30 45.125 45.25 44.4687 44.4687 28.547222 1123900
1994-03-31 44.4687 44.6875 43.5312 44.5937 28.627466 788800
1994-04-04 43.3437 44.0312 43.3437 43.9062 28.186117 2627300
1994-04-05 44.3437 44.8125 44.3437 44.8125 28.767921 1179000
1994-04-06 44.875 44.9062 44.5 44.8125 28.767921 516500
1994-04-07 44.7812 45.125 44.5312 45.0312 28.908333 666100
1994-04-08 44.9375 44.9375 44.4687 44.6875 28.687687 242400
1994-04-11 44.8125 45.0625 44.703098 44.875 28.808046 203300
1994-04-12 44.921799 45 44.7187 44.8125 28.767921 1409200
1994-04-13 44.796799 44.9062 44.25 44.578098 28.61746 364100
1994-04-14 44.5 44.828098 44.4062 44.5937 28.627466 419900
1994-04-15 44.578098 44.7812 44.515598 44.5937 28.627466 387300
1994-04-18 44.640598 44.765598 44.1562 44.296799 28.436882 369100
1994-04-19 44.25 44.5312 43.984299 44.359299 28.476973 472200
1994-04-20 44.4062 44.515598 44.078098 44.3125 28.446953 508000
1994-04-21 44.5 44.9687 44.3437 44.9062 28.828093 200300
1994-04-22 45.015598 45.046799 44.734299 44.859299 28.797962 301800
1994-04-25 44.8437 45.359299 44.8437 45.328098 29.098917 394600
1994-04-26 45.265598 45.3437 45.1875 45.2812 29.06883 399000
1994-04-28 45.1875 45.25 44.8125 44.953098 28.858185 287000
1994-04-29 44.875 45.1562 44.8125 45.0937 28.948458 481900
1994-05-02 45.0937 45.7187 44.9375 45.375 29.129034 275000
1994-05-03 45.390598 45.4062 45.0625 45.328098 29.098917 183400
1994-05-04 45.421799 45.421799 45.078098 45.25 29.04879 401900
1994-05-05 45.296799 45.375 45.1875 45.1875 29.008663 659800
1994-05-06 44.9687 44.9687 44.5937 44.75 28.72781 216300
1994-05-09 44.625 44.75 44.2812 44.359299 28.476973 499300
1994-05-10 44.578098 44.8437 44.546799 44.703098 28.697681 583400
1994-05-11 44.6562 44.7187 44.171799 44.296799 28.436882 210600
1994-05-12 44.578098 44.625 44.4062 44.515598 28.577337 305200
1994-05-13 44.640598 44.640598 44.296799 44.515598 28.577337 321300
1994-05-16 44.609299 44.75 44.515598 44.5312 28.587337 450400
1994-05-17 44.5625 45.1875 44.5 45.1875 29.008663 470200
1994-05-18 45.2187 45.6875 45.015598 45.515598 29.219299 824800
1994-05-19 45.421799 45.859299 45.421799 45.734299 29.359684 531000
1994-05-20 45.6562 45.6875 45.5 45.5625 29.24942 370400
1994-05-23 45.515598 45.5312 45.3437 45.484299 29.199194 262700
1994-05-24 45.609299 45.8437 45.609299 45.671799 29.319561 549600
1994-05-25 45.5 45.828098 45.3437 45.796799 29.399803 738200
1994-05-26 45.7812 45.9375 45.734299 45.828098 29.419905 369600
1994-05-27 45.75 45.875 45.671799 45.875 29.450016 162000
1994-05-31 45.734299 45.9062 45.6562 45.8125 29.409895 160000
1994-06-01 45.703098 46.015598 45.5625 46.015598 29.54027 200500
1994-06-02 46.046799 46.046799 45.890598 45.9687 29.510166 55100
1994-06-03 46 46.390598 45.859299 46.234299 29.68067 550400
1994-06-06 46.328098 46.4687 46.1875 46.2187 29.670681 99300
1994-06-07 46.140598 46.2187 46.0312 46.1562 29.630535 120600
1994-06-08 46.265598 46.265598 45.7812 45.7812 29.389803 131900
1994-06-09 45.984299 46.0312 45.890598 46.0312 29.550287 80500
1994-06-10 46.078098 46.203098 46.078098 46.109299 29.60041 83100
1994-06-13 46.046799 46.1875 46.0312 46.171799 29.640558 109700
1994-06-14 46.3125 46.546799 46.3125 46.5312 29.871283 161000
1994-06-15 46.546799 46.5625 46.3125 46.3437 29.750916 142800
1994-06-16 46.3437 46.4687 46.296799 46.4375 29.811119 44000
1994-06-17 46.1562 46.203098 45.8125 45.875 29.644726 403800
1994-06-20 45.546799 45.625 45.4375 45.484299 29.392241 137400
1994-06-21 45.453098 45.453098 44.9062 45.0937 29.139849 139200
1994-06-22 45.2187 45.421799 45.171799 45.265598 29.250919 279900
1994-06-23 45.3437 45.4062 44.9375 45 29.079292 922500
1994-06-24 44.7812 44.7812 44 44.0625 28.473475 353800
1994-06-27 44.234299 44.828098 44.015598 44.828098 28.968208 371200
1994-06-28 44.8437 44.8437 44.25 44.609299 28.826813 5382300
1994-06-29 44.671799 45.015598 44.625 44.75 28.917744 311800
1994-06-30 44.828098 44.8437 44.3125 44.4687 28.735956 271900
1994-07-01 44.6875 44.6875 44.375 44.5625 28.796556 406900
1994-07-05 44.6562 44.859299 44.515598 44.796799 28.947981 112000
1994-07-06 44.625 44.8125 44.4687 44.734299 28.907593 174800
1994-07-07 44.734299 44.921799 44.6875 44.921799 29.028763 66700
1994-07-08 44.640598 44.984299 44.625 44.9062 29.018686 148400
1994-07-11 44.9375 45.015598 44.5312 44.75 28.917744 124000
1994-07-12 44.765598 44.828098 44.515598 44.8125 28.958118 257300
1994-07-13 44.828098 45.0312 44.828098 44.890598 29.008587 532700
1994-07-14 45.109299 45.4687 45.078098 45.375 29.321619 494200
1994-07-15 45.3437 45.484299 45.328098 45.390598 29.331703 49100
1994-07-18 45.390598 45.578098 45.390598 45.4687 29.38217 72300
1994-07-19 45.546799 45.5625 45.375 45.375 29.321619 609500
1994-07-20 45.4062 45.4062 45.0625 45.171799 29.190311 185300
1994-07-21 45.171799 45.296799 45.078098 45.265598 29.250919 86300
1994-07-22 45.375 45.4062 45.25 45.3437 29.301394 151600
1994-07-25 45.359299 45.453098 45.3125 45.4062 29.341768 120900
1994-07-26 45.390598 45.421799 45.3125 45.359299 29.311472 489600
1994-07-27 45.359299 45.359299 45.171799 45.359299 29.311472 83200
1994-07-28 45.359299 45.578098 45.359299 45.453098 29.372074 828200
1994-07-29 45.765598 46.046799 45.75 45.9062 29.664883 459100
1994-08-01 45.9375 46.1562 45.890598 46.125 29.806269 486300
1994-08-02 46.2812 46.375 46.0312 46.1875 29.846672 505500
1994-08-03 46.171799 46.234299 46.0937 46.203098 29.856735 144100
1994-08-04 46.171799 46.2187 45.921799 45.9375 29.685114 231700
1994-08-05 45.703098 45.8437 45.6562 45.7812 29.584103 138400
1994-08-08 45.828098 45.9375 45.7812 45.890598 29.654808 328600
1994-08-09 45.7187 45.9687 45.7187 45.9687 29.705271 105900
1994-08-10 46 46.1875 45.9375 46.140598 29.816339 840300
1994-08-11 46.0312 46.234299 45.734299 45.9687 29.705271 876200
1994-08-12 46.046799 46.3437 46.046799 46.328098 29.937506 184100
1994-08-15 46.375 46.484299 46.3125 46.3125 29.927431 325900
1994-08-16 46.3437 46.6875 46.1562 46.640598 30.139454 1089500
1994-08-17 46.703098 46.734299 46.578098 46.609299 30.119228 133700
1994-08-18 46.453098 46.5625 46.4062 46.453098 30.018288 620000
1994-08-19 46.4687 46.515598 46.3125 46.421799 29.998072 103200
1994-08-22 46.4375 46.4375 46.2812 46.375 29.967817 79700
1994-08-23 46.578098 46.859299 46.515598 46.640598 30.139454 268600
1994-08-24 46.6875 47.140598 46.671799 47.140598 30.462547 254700
1994-08-25 47.0937 47.203098 46.890598 47.015598 30.381773 147400
1994-08-26 47.125 47.7812 47.125 47.6875 30.815979 339500
1994-08-29 47.8125 47.984299 47.640598 47.6562 30.795746 350300
1994-08-30 47.640598 47.859299 47.578098 47.7812 30.876514 36000
1994-08-31 47.703098 47.890598 47.5937 47.6562 30.795746 356200
1994-09-01 47.5 47.5312 47.328098 47.5 30.694799 294600
1994-09-02 47.7187 47.7187 47.2187 47.296799 30.563486 99600
1994-09-06 47.265598 47.359299 47.125 47.3125 30.573631 229800
1994-09-07 47.421799 47.421799 47.2187 47.265598 30.543331 27900
1994-09-08 47.359299 47.5625 47.3437 47.5 30.694799 284800
1994-09-09 47.0312 47.125 46.8125 47 30.371689 488400
1994-09-12 47 47.0625 46.7812 46.859299 30.280775 129400
1994-09-13 46.953098 47.125 46.859299 47 30.371689 389200
1994-09-14 46.8437 47.109299 46.8437 47.046799 30.401945 423500
1994-09-15 47.171799 47.640598 47.171799 47.640598 30.785656 779800
1994-09-16 47 47.140598 46.8437 47.015598 30.566553 571300
1994-09-19 47.125 47.328098 47.015598 47.0625 30.597052 167300
1994-09-20 46.8125 46.859299 46.171799 46.171799 30.01799 355600
1994-09-21 46.3125 46.3125 45.734299 46.171799 30.01799 397500
1994-09-22 46.2812 46.2812 46.015598 46.0625 29.946922 266400
1994-09-23 46.078098 46.171799 45.828098 45.9062 29.845308 176600
1994-09-26 46.078098 46.171799 45.984299 46.140598 29.997675 223000
1994-09-27 46.140598 46.265598 46 46.109299 29.977337 479500
1994-09-28 46.359299 46.5312 46.328098 46.4687 30.210999 324000
1994-09-29 46.4687 46.4687 46.0937 46.234299 30.058617 195900
1994-09-30 46.2187 46.4375 46.171799 46.171799 30.01799 5200
1994-10-03 46.203098 46.25 45.984299 46.0625 29.946922 72600
1994-10-04 46.296799 46.296799 45.3437 45.375 29.49995 84200
1994-10-05 45.296799 45.390598 45 45.390598 29.510103 461900
1994-10-06 45.421799 45.453098 45.171799 45.25 29.41869 345200
1994-10-07 45.25 45.578098 45.203098 45.453098 29.550714 188700
1994-10-10 45.6562 46.015598 45.640598 45.9375 29.865658 213600
1994-10-11 46.140598 46.75 46.140598 46.625 30.312624 461400
1994-10-12 46.6875 46.75 46.578098 46.6875 30.353241 162400
1994-10-13 47.2187 47.328098 46.796799 46.8437 30.454809 1564500
1994-10-14 47 47.0625 46.6875 47.046799 30.586845 72800
1994-10-17 47 47.0625 46.9062 46.953098 30.52593 282300
1994-10-18 46.9062 46.9062 46.6875 46.8437 30.454809 132100
1994-10-19 46.671799 47.234299 46.6562 47.0625 30.597052 136700
1994-10-20 47.0625 47.0625 46.609299 46.75 30.393883 290300
1994-10-21 46.625 46.6875 46.359299 46.5625 30.271984 87800
1994-10-24 46.578098 46.765598 46.1562 46.171799 30.01799 149600
1994-10-25 46.015598 46.3125 46 46.2187 30.048496 91800
1994-10-26 46.390598 46.4375 46.171799 46.390598 30.160223 201000
1994-10-27 46.5625 46.671799 46.453098 46.671799 30.343052 210300
1994-10-28 46.765598 47.703098 46.765598 47.6562 30.983057 192100
1994-10-31 47.546799 47.5937 47.4687 47.484299 30.871286 36300
1994-11-01 47.2812 47.2812 46.9375 46.953098 30.52593 435200
1994-11-02 46.8125 47.234299 46.6875 46.6875 30.353241 115600
1994-11-03 46.8437 47.015598 46.7812 46.9375 30.515787 87000
1994-11-04 47.1562 47.1562 46.328098 46.328098 30.119595 124400
1994-11-07 46.4375 46.5937 46.3125 46.4687 30.210999 115000
1994-11-08 46.625 46.984299 46.546799 46.828098 30.444668 308300
1994-11-09 47.328098 47.328098 46.5 46.9062 30.495432 318500
1994-11-10 46.9375 47.0312 46.546799 46.578098 30.282143 172100
1994-11-11 46.515598 46.5625 46.2812 46.4062 30.17037 302200
1994-11-14 46.609299 46.859299 46.609299 46.8437 30.454809 181400
1994-11-15 46.796799 47.0937 46.328098 46.6875 30.353241 316900
1994-11-16 46.765598 46.8437 46.609299 46.8437 30.454809 106900
1994-11-17 46.875 46.875 46.3437 46.5312 30.251657 104700
1994-11-18 46.546799 46.625 46.265598 46.4687 30.210999 269300
1994-11-21 46.4375 46.578098 46 46 29.90629 283100
1994-11-22 45.828098 46 45 45 29.256151 483600
1994-11-23 45.0312 45.265598 44.609299 45.25 29.41869 601600
1994-11-25 45.2812 45.5312 45.2812 45.4687 29.560875 77300
1994-11-28 45.453098 45.6875 45.3437 45.671799 29.692909 79900
1994-11-29 45.6562 45.75 45.5 45.6562 29.682772 105500
1994-11-30 45.890598 45.953098 45.5937 45.5937 29.642134 218800
1994-12-01 45.640598 45.640598 45.046799 45.140598 29.347567 439000
1994-12-02 45.046799 45.5625 45.046799 45.5625 29.621864 318500
1994-12-05 45.6562 45.8125 45.5 45.609299 29.652275 139200
1994-12-06 45.4375 45.6562 45.359299 45.640598 29.672628 249900
1994-12-07 45.359299 45.5 45.265598 45.3125 29.459318 531900
1994-12-08 45.5 45.5625 44.75 44.875 29.174875 261500
1994-12-09 44.875 45.078098 44.6875 45.046799 29.286575 235900
1994-12-12 44.953098 45.3437 44.953098 45.3437 29.479609 151100
1994-12-13 45.3125 45.5312 45.3125 45.515598 29.591368 70900
1994-12-14 45.453098 45.953098 45.453098 45.75 29.743752 203300
1994-12-15 45.8125 46.0312 45.8125 45.890598 29.835167 130100
1994-12-16 45.671799 45.8437 45.625 45.75 29.980907 266100
1994-12-19 45.75 45.8437 45.609299 45.8125 30.02186 1120200
1994-12-20 45.859299 45.890598 45.671799 45.671799 29.929655 675600
1994-12-21 45.703098 46.265598 45.703098 46.1562 30.247105 544500
1994-12-22 46.1562 46.203098 45.9687 46.015598 30.154945 222000
1994-12-23 45.984299 46.171799 45.984299 46.0625 30.185688 125800
1994-12-27 46.2187 46.4062 46.1875 46.3125 30.349512 95200
1994-12-28 46.359299 46.359299 45.9687 46.078098 30.195919 358200
1994-12-29 46.25 46.25 46.0625 46.109299 30.216349 220100
1994-12-30 46.203098 46.25 45.5625 45.5625 29.858046 2209500
1995-01-03 45.703098 45.8437 45.6875 45.7812 30.001354 324300
1995-01-04 45.984299 46 45.75 46 30.144735 351800
1995-01-05 46.0312 46.109299 45.953098 46 30.144735 89800
1995-01-06 46.0937 46.25 45.9062 46.046799 30.1754 448400
1995-01-09 46.0312 46.0937 46 46.0937 30.206133 36800
1995-01-10 46.203098 46.390598 46.140598 46.140598 30.236851 229800
1995-01-11 46.296799 46.296799 45.8125 46.171799 30.25733 222400
1995-01-12 46.125 46.2187 46.0312 46.1875 30.267624 40300
1995-01-13 46.4375 46.734299 46.375 46.734299 30.62594 170600
1995-01-16 46.7187 47.0312 46.7187 47.015598 30.810266 105100
1995-01-17 46.921799 47.0625 46.859299 47.0312 30.820507 89500
1995-01-18 47 47.078098 46.875 46.984299 30.789762 84500
1995-01-19 46.828098 46.875 46.6875 46.7187 30.615709 139100
1995-01-20 46.6562 46.671799 46.453098 46.546799 30.503063 78700
1995-01-23 46.234299 46.6875 46.203098 46.6875 30.595255 53700
1995-01-24 46.671799 46.75 46.640598 46.75 30.636221 32400
1995-01-25 46.515598 47.046799 46.515598 46.875 30.718155 15700
1995-01-26 46.8437 46.984299 46.75 46.921799 30.748812 9800
1995-01-27 47.234299 47.234299 46.921799 47.109299 30.871674 91200
1995-01-30 47.015598 47.046799 46.8437 46.9062 30.738579 26600
1995-01-31 47 47.171799 46.921799 47.0937 30.861458 127500
1995-02-01 47.1562 47.328098 47 47.078098 30.85124 380200
1995-02-02 47.0625 47.359299 47.0625 47.359299 31.035509 131700
1995-02-03 47.6562 48.109299 47.578098 48.0312 31.475819 405100
1995-02-06 48.015598 48.375 47.9687 48.234299 31.608904 405400
1995-02-07 48.3125 48.3125 48.140598 48.296799 31.649881 702900
1995-02-08 48.234299 48.4687 48.203098 48.296799 31.649881 521500
1995-02-09 48.2187 48.296799 48.125 48.296799 31.649881 390700
1995-02-10 48.234299 48.359299 48.0937 48.359299 31.690828 148300
1995-02-13 48.328098 48.4687 48.328098 48.375 31.701118 79700
1995-02-14 48.5312 48.5312 48.25 48.4375 31.742071 170200
1995-02-15 48.4375 48.765598 48.390598 48.703098 31.916128 431500
1995-02-16 48.640598 48.6875 48.5 48.640598 31.875172 99300
1995-02-17 48.5937 48.625 48.4375 48.453098 31.752306 49100
1995-02-21 48.453098 48.5312 48.421799 48.4375 31.742071 168000
1995-02-22 48.484299 48.796799 48.453098 48.796799 31.977543 386400
1995-02-23 48.984299 49.1562 48.859299 48.875 32.028801 402800
1995-02-24 48.9375 49.015598 48.8125 49 32.110699 307600
1995-02-27 48.859299 49 48.5312 48.609299 31.854671 280900
1995-02-28 48.5625 49.015598 48.5625 49.015598 32.120918 493500
1995-03-01 48.9687 49.0312 48.6562 48.703098 31.916128 242600
1995-03-02 48.6875 48.765598 48.546799 48.765598 31.957102 488600
1995-03-03 48.609299 48.7812 48.484299 48.7812 31.967314 290000
1995-03-06 48.453098 48.8125 48.390598 48.8125 31.987823 85700
1995-03-07 48.640598 48.75 48.2187 48.4375 31.742071 180900
1995-03-08 48.515598 48.625 48.3437 48.5625 31.823994 155900
1995-03-09 48.546799 48.5937 48.421799 48.546799 31.813711 63500
1995-03-10 48.5937 49.390598 48.5312 49.265598 32.28474 192100
1995-03-13 49.234299 49.390598 49.171799 49.2187 32.254028 261300
1995-03-14 49.359299 49.640598 49.359299 49.578098 32.489529 223300
1995-03-15 49.5 49.578098 49.296799 49.484299 32.428055 278500
1995-03-16 49.4375 49.8125 49.4375 49.7812 32.622623 20400
1995-03-17 49.4375 49.625 49.4062 49.5625 32.655113 89900
1995-03-20 49.625 49.625 49.4687 49.5625 32.655113 91700
1995-03-21 49.5625 49.875 49.359299 49.4375 32.572754 104400
1995-03-22 49.5312 49.5312 49.328098 49.484299 32.603569 74900
1995-03-23 49.421799 49.6562 49.359299 49.515598 32.624203 220500
1995-03-24 49.671799 50.2187 49.671799 50.2187 33.087471 134000
1995-03-27 50.296799 50.421799 50.171799 50.421799 33.221298 132100
1995-03-28 50.296799 50.421799 50.234299 50.421799 33.221298 121900
1995-03-29 50.375 50.890598 50.125 50.4062 33.210987 246100
1995-03-30 50.515598 50.515598 50.109299 50.3125 33.149265 298400
1995-03-31 49.921799 50.171799 49.546799 50.109299 33.015404 541300
1995-04-03 50.0937 50.234299 50.0625 50.234299 33.097755 193300
1995-04-04 50.25 50.5625 50.25 50.5625 33.313988 66900
1995-04-05 50.453098 50.609299 50.421799 50.5625 33.313988 107200
1995-04-06 50.6875 50.796799 50.5937 50.75 33.437531 352500
1995-04-07 50.859299 50.859299 50.4687 50.703098 33.406624 361400
1995-04-10 50.625 50.796799 50.5937 50.796799 33.468346 285400
1995-04-11 50.921799 50.9375 50.5937 50.625 33.355156 250300
1995-04-12 50.703098 50.796799 50.609299 50.796799 33.468346 150900
1995-04-13 50.890598 51.0937 50.859299 51.078098 33.653687 243400
1995-04-17 51.265598 51.3125 50.625 50.7812 33.45808 178900
1995-04-18 50.828098 50.828098 50.484299 50.609299 33.344837 329500
1995-04-19 50.609299 50.7187 50.296799 50.5625 33.313988 223000
1995-04-20 50.703098 50.7812 50.4375 50.640598 33.365433 207900
1995-04-21 50.6562 50.9062 50.6562 50.890598 33.530151 145000
1995-04-24 50.859299 51.484299 50.859299 51.484299 33.921326 169000
1995-04-25 51.4062 51.484299 51.3125 51.3437 33.828701 293200
1995-04-26 51.25 51.421799 51.125 51.390598 33.859589 204400
1995-04-27 51.3125 51.546799 51.2812 51.515598 33.941971 502200
1995-04-28 51.5 51.671799 51.171799 51.5937 33.993404 130800
1995-05-01 51.546799 51.6562 51.453098 51.453098 33.900768 518700
1995-05-02 51.5 51.640598 51.390598 51.5625 33.972847 228400
1995-05-03 51.734299 52.2812 51.734299 52.2812 34.446388 724700
1995-05-04 52.3437 52.6875 52.125 52.25 34.425827 311400
1995-05-05 52.4687 52.4687 52.078098 52.1875 34.38464 314900
1995-05-08 52.140598 52.734299 52.0937 52.5625 34.631733 183100
1995-05-09 52.7812 52.8437 52.4375 52.515598 34.600819 180600
1995-05-10 52.6562 52.671799 52.328098 52.578098 34.641987 330300
1995-05-11 52.6562 52.7187 52.484299 52.7187 34.734627 351700
1995-05-12 52.515598 52.875 52.5 52.75 34.755257 94600
1995-05-15 52.890598 53 52.7812 53 34.919975 147200
1995-05-16 52.984299 53.1562 52.890598 53.0312 34.940533 221600
1995-05-17 53.0312 53.046799 52.7812 52.828098 34.806713 189200
1995-05-18 52.734299 52.765598 52.0625 52.0625 34.302299 577800
1995-05-19 51.984299 52.1875 51.9062 52.0937 34.322842 363900
1995-05-22 52.265598 52.75 52.234299 52.671799 34.703735 216000
1995-05-23 52.765598 53.1562 52.609299 53.1562 35.022884 136800
1995-05-24 53.25 53.421799 52.796799 53.125 35.002335 370800
1995-05-25 52.9687 53.2187 52.7187 53.171799 35.033161 379900
1995-05-26 52.9687 52.984299 52.359299 52.5625 34.631733 518600
1995-05-30 52.6875 52.828098 52.375 52.546799 34.621376 61500
1995-05-31 52.453098 53.640598 52.453098 53.640598 35.342033 564500
1995-06-01 53.4062 53.9062 53.25 53.5 35.249393 810100
1995-06-02 53.2812 53.921799 53.0937 53.546799 35.280251 112900
1995-06-05 53.546799 54.046799 53.5 53.875 35.496483 257200
1995-06-06 53.828098 54.015598 53.7812 53.7812 35.434689 165800
1995-06-07 53.671799 53.703098 53.4375 53.5 35.249393 41900
1995-06-08 53.484299 53.640598 53.375 53.375 35.167053 141100
1995-06-09 53.265598 53.328098 52.75 53.0625 34.961147 304900
1995-06-12 53.234299 53.578098 53.203098 53.359299 35.156689 378500
1995-06-13 53.609299 53.9687 53.5625 53.9375 35.537663 120000
1995-06-14 53.859299 53.953098 53.6875 53.890598 35.50676 389400
1995-06-15 53.9687 54.234299 53.875 54.125 35.661217 274500
1995-06-16 53.703098 53.9687 53.703098 53.9687 35.76704 325100
1995-06-19 54.125 54.609299 54.0937 54.578098 36.170887 134600
1995-06-20 54.421799 54.609299 54.390598 54.4375 36.077728 287800
1995-06-21 54.609299 54.6562 54.4062 54.4062 36.05698 158200
1995-06-22 54.640598 55.1562 54.640598 55.125 36.533356 297000
1995-06-23 55 55.0312 54.8437 55.015598 36.460869 315400
1995-06-26 54.859299 54.953098 54.359299 54.359299 36.025906 132900
1995-06-27 54.3437 54.703098 54.2187 54.25 35.953476 127700
1995-06-28 54.25 54.75 54.078098 54.5312 36.139828 212600
1995-06-29 54.5312 54.671799 54.0625 54.4375 36.077728 89200
1995-06-30 54.546799 54.734299 54.296799 54.4062 36.05698 714100
1995-07-03 54.4687 54.609299 54.4687 54.609299 36.191574 9500
1995-07-05 54.765598 55.0625 54.640598 54.8125 36.326244 409300
1995-07-06 54.828098 55.515598 54.7187 55.515598 36.792225 202500
1995-07-07 55.4062 55.7812 55.375 55.765598 36.957909 481700
1995-07-10 55.8125 55.953098 55.703098 55.796799 36.978569 400400
1995-07-11 55.75 55.796799 55.453098 55.5312 36.802559 420500
1995-07-12 55.640598 56.3125 55.5312 56.2187 37.258183 203400
1995-07-13 56.140598 56.265598 56.0312 56.0937 37.17535 215600
1995-07-14 55.796799 56.0937 55.75 56.046799 37.144264 543700
1995-07-17 56.125 56.421799 56.078098 56.359299 37.351376 171500
1995-07-18 56.265598 56.265598 55.828098 55.875 37.030396 221200
1995-07-19 55.6562 55.7187 54.203098 55.265598 36.626553 486600
1995-07-20 55.328098 55.578098 55.0312 55.4687 36.761139 318900
1995-07-21 55.421799 55.625 55.1875 55.4062 36.719719 94000
1995-07-24 55.484299 55.875 55.484299 55.8125 36.988979 108400
1995-07-25 55.875 56.3125 55.703098 56.234299 37.268528 107400
1995-07-26 56.203098 56.4687 56.171799 56.1875 37.23753 167800
1995-07-27 56.453098 56.703098 56.453098 56.6562 37.548145 187700
1995-07-28 56.703098 56.703098 56.25 56.296799 37.309948 415600
1995-07-31 56.3437 56.390598 56.0312 56.1562 37.21677 342500
1995-08-01 56.234299 56.234299 55.75 56.0625 37.154675 141000
1995-08-02 56.390598 56.796799 55.8437 55.9375 37.071819 240400
1995-08-03 55.546799 55.953098 55.453098 55.921799 37.061424 1193600
1995-08-04 56.0312 56.078098 55.921799 55.984299 37.102844 240500
1995-08-07 56.109299 56.2812 56.078098 56.109299 37.185688 193100
1995-08-08 56.140598 56.3125 55.9375 56.109299 37.185688 951900
1995-08-09 56.296799 56.296799 56.046799 56.0937 37.17535 107100
1995-08-10 56.1562 56.2812 55.734299 55.9687 37.092514 280800
1995-08-11 55.921799 55.984299 55.421799 55.6562 36.885418 257200
1995-08-14 55.796799 56.1562 55.671799 56.1562 37.21677 254800
1995-08-15 56.140598 56.140598 55.6562 56.046799 37.144264 44400
1995-08-16 56 56.203098 55.9375 56.203098 37.24786 374900
1995-08-17 56.234299 56.234299 55.9062 56.109299 37.185688 353800
1995-08-18 56.390598 56.4062 56.125 56.171799 37.227127 85400
1995-08-21 56.4062 56.640598 56 56.015598 37.123592 266700
1995-08-22 56.0937 56.2187 55.8125 56.125 37.196095 220200
1995-08-23 56.171799 56.203098 55.921799 55.921799 37.061424 176500
1995-08-24 55.9375 56.0937 55.75 55.984299 37.102844 167400
1995-08-25 56.078098 56.390598 56.078098 56.296799 37.309948 195000
1995-08-28 56.453098 56.453098 56 56.0937 37.17535 293000
1995-08-29 56.1562 56.25 55.765598 56.234299 37.268528 1133100
1995-08-30 56.2812 56.421799 56.2187 56.359299 37.351376 437400
1995-08-31 56.3437 56.5 56.296799 56.4062 37.382446 491900
1995-09-01 56.390598 56.75 56.3437 56.6562 37.548145 629900
1995-09-05 56.828098 57.2187 56.734299 57.1875 37.900257 272200
1995-09-06 57.234299 57.359299 57.2187 57.296799 37.972679 214500
1995-09-07 57.359299 57.390598 57.25 57.328098 37.993431 258800
1995-09-08 57.546799 57.546799 57.171799 57.546799 38.13839 107300
1995-09-11 57.640598 57.8125 57.640598 57.703098 38.241974 260700
1995-09-12 57.7187 57.9687 57.578098 57.9687 38.417984 139500
1995-09-13 57.9062 58.3125 57.890598 58.234299 38.594017 239800
1995-09-14 58.4375 58.8125 58.2812 58.765598 38.94611 457600
1995-09-15 58.4062 58.578098 58.203098 58.4375 38.935398 431200
1995-09-18 58.234299 58.265598 57.9375 58.2187 38.7896 307500
1995-09-19 58.328098 58.5312 58.125 58.5 38.977024 549600
1995-09-20 58.5937 58.7812 58.546799 58.7812 39.164417 290800
1995-09-21 58.703098 58.75 58.0625 58.296799 38.841637 508500
1995-09-22 57.828098 58.375 57.7812 58.3125 38.852123 449900
1995-09-25 58.375 58.375 58.015598 58.2187 38.7896 130000
1995-09-26 58.390598 58.5312 58.0625 58.203098 38.779205 466600
1995-09-27 57.953098 58.1875 57.5937 58.1562 38.747963 654400
1995-09-28 58.203098 58.5937 58.1562 58.5937 39.039459 456200
1995-09-29 58.546799 58.9062 58.4062 58.484299 38.966579 606600
1995-10-02 58.484299 58.625 58.046799 58.1875 38.768814 293100
1995-10-03 58.1875 58.3437 57.953098 58.25 38.810455 839700
1995-10-04 58.2812 58.2812 58.109299 58.1875 38.768814 248800
1995-10-05 58.25 58.359299 58.0937 58.359299 38.883289 268800
1995-10-06 58.390598 58.578098 58.390598 58.4062 38.914524 75300
1995-10-09 58.1875 58.2187 57.8125 57.921799 38.591797 358200
1995-10-10 57.328098 57.890598 57.265598 57.890598 38.571011 360800
1995-10-11 58.0937 58.0937 57.875 58.078098 38.695942 228100
1995-10-12 58.125 58.4687 58.125 58.4375 38.935398 199800
1995-10-13 58.703098 58.859299 58.625 58.625 39.060326 488100
1995-10-16 58.453098 58.5625 58.3437 58.3437 38.872879 443600
1995-10-17 58.4062 58.796799 58.296799 58.734299 39.133148 146000
1995-10-18 59.015598 59.0937 58.7187 58.9062 39.247673 228100
1995-10-19 58.875 59.1875 58.796799 59.1875 39.435101 500600
1995-10-20 59.140598 59.1875 58.828098 58.828098 39.195644 748400
1995-10-23 58.546799 58.8125 58.546799 58.703098 39.112362 533000
1995-10-24 58.7812 58.8437 58.625 58.765598 39.153988 172200
1995-10-25 58.8125 58.890598 58.2812 58.2812 38.831257 302700
1995-10-26 58.375 58.421799 57.2812 57.75 38.477341 606800
1995-10-27 57.6875 58.1875 57.421799 58.1875 38.768814 905800
1995-10-30 58.328098 58.5937 58.328098 58.5625 39.018665 488700
1995-10-31 58.7187 58.8437 58.3125 58.3125 38.852123 508200
1995-11-01 58.2812 58.7812 58.234299 58.7812 39.164417 415700
1995-11-02 58.6875 59.1562 58.6875 59.1562 39.414234 326000
1995-11-03 59.234299 59.25 59.0625 59.234299 39.466286 615000
1995-11-06 59.2187 59.2187 59.015598 59.0312 39.330959 311200
1995-11-07 59 59 58.625 58.8125 39.185238 358200
1995-11-08 58.890598 59.375 58.890598 59.3437 39.539165 357200
1995-11-09 59.578098 59.578098 59.2812 59.5625 39.68494 503700
1995-11-10 59.234299 59.609299 59.2187 59.5312 39.664093 795600
1995-11-13 59.421799 59.6562 59.3125 59.4687 39.622452 818500
1995-11-14 59.359299 59.484299 59.078098 59.078098 39.362213 341800
1995-11-15 59.140598 59.6875 59.109299 59.671799 39.757767 584700
1995-11-16 59.671799 60.0625 59.6562 60 39.97644 577700
1995-11-17 60.0937 60.203098 60.015598 60.1875 40.101364 267000
1995-11-20 60.2812 60.296799 59.859299 59.875 39.893158 448800
1995-11-21 59.9375 60.359299 59.921799 60.359299 40.215843 119200
1995-11-22 60.3125 60.375 60.171799 60.171799 40.090916 351600
1995-11-24 60.234299 60.328098 60.1875 60.328098 40.195049 62400
1995-11-27 60.453098 60.640598 60.3437 60.3437 40.205448 273000
1995-11-28 60.296799 60.984299 60.1562 60.984299 40.632248 479000
1995-11-29 61.0937 61.0937 60.8437 61.046799 40.673889 549200
1995-11-30 61.046799 61.203098 60.8437 60.9062 40.580235 286200
1995-12-01 60.984299 61.078098 60.8437 60.984299 40.632248 465200
1995-12-04 61.125 61.734299 61.046799 61.734299 41.131958 631700
1995-12-05 61.671799 62.203098 61.625 62.140598 41.402683 567700
1995-12-06 62.296799 62.5312 62 62.2812 41.496349 272800
1995-12-07 62.203098 62.2812 61.9062 61.953098 41.277752 289700
1995-12-08 62.2187 62.234299 61.765598 62.1562 41.413074 296900
1995-12-11 62.2812 62.546799 62.1562 62.421799 41.590031 186500
1995-12-12 62.140598 62.359299 62.140598 62.234299 41.465111 299400
1995-12-13 62.3125 62.703098 62.3125 62.625 41.725422 390700
1995-12-14 62.6875 62.796799 62.015598 62.171799 41.423454 395000
1995-12-15 61.875 61.875 61.5937 61.8125 41.438675 416700
1995-12-18 61.265598 61.265598 60.609299 60.625 40.64259 862300
1995-12-19 60.6562 61.3437 60.578098 61.265598 41.072052 1022600
1995-12-20 61.453098 61.515598 60.671799 60.671799 40.673969 1349800
1995-12-21 61.0312 61.171799 60.75 60.984299 40.883457 857600
1995-12-22 61.3125 61.375 61.140598 61.203098 41.03014 332800
1995-12-26 61.453098 61.5312 61.328098 61.5 41.229187 432200
1995-12-27 61.6562 61.6562 61.359299 61.4687 41.208191 151800
1995-12-28 61.3437 61.6562 61.25 61.4062 41.16629 256200
1995-12-29 61.4687 61.5312 61.25 61.484299 41.218651 339200
1996-01-02 61.4062 62.140598 61.3437 62.140598 41.658607 514400
1996-01-03 62.3437 62.5 62 62.3125 41.773888 610300
1996-01-04 62.390598 62.625 61.2187 61.7187 41.375793 1129700
1996-01-05 61.3125 61.75 61.171799 61.5937 41.292 302400
1996-01-08 61.8125 61.9062 61.734299 61.828098 41.449127 179900
1996-01-09 62.015598 62.0625 60.625 60.765598 40.736851 415500
1996-01-10 60.6875 60.8125 59.640598 59.9687 40.202587 787700
1996-01-11 60.0625 60.328098 59.7812 60.328098 40.443539 513200
1996-01-12 60.484299 60.5 59.671799 60.234299 40.380669 390400
1996-01-15 60.25 60.453098 59.859299 60.109299 40.296867 154200
1996-01-16 60.4062 60.890598 59.890598 60.8437 40.789204 454600
1996-01-17 60.703098 61.125 60.453098 60.6562 40.663532 407600
1996-01-18 60.890598 60.9062 60.375 60.859299 40.799664 425600
1996-01-19 60.859299 61.421799 60.796799 61.265598 41.072052 169800
1996-01-22 61.2187 61.421799 61.109299 61.2812 41.082485 288200
1996-01-23 61.25 61.421799 61.125 61.421799 41.176754 362200
1996-01-24 61.515598 62.046799 61.484299 61.921799 41.511944 1506500
1996-01-25 61.9687 62 61.625 61.703098 41.365322 298400
1996-01-26 61.6562 62.265598 61.578098 62.234299 41.721451 726300
1996-01-29 62.1875 62.484299 62.140598 62.484299 41.889053 254800
1996-01-30 62.609299 63.140598 62.5312 63.015598 42.245209 272100
1996-01-31 63 63.6875 62.9687 63.671799 42.685158 498000
1996-02-01 63.609299 63.9062 63.5625 63.9062 42.842285 373900
1996-02-02 63.875 64.015602 63.5 63.640598 42.664223 496200
1996-02-05 63.5312 64.25 63.4375 64.156197 43.009861 295300
1996-02-06 64.1875 64.828102 64.093697 64.765602 43.418415 301600
1996-02-07 64.75 65.140602 64.6875 65.140602 43.669819 585100
1996-02-08 65.046799 65.906197 64.921799 65.843697 44.141159 1526600
1996-02-09 65.8125 66.375 65.515602 65.828102 44.130695 804600
1996-02-12 65.953102 66.625 65.890602 66.328102 44.465908 626500
1996-02-13 66.046799 66.6875 66 66.1875 44.371635 1045900
1996-02-14 66.140602 66.359299 65.578102 65.609299 43.984013 431400
1996-02-15 65.468697 65.906197 65.125 65.203102 43.711697 889500
1996-02-16 65.078102 65.234299 64.734299 64.9375 43.533669 606100
1996-02-20 64.4375 64.625 63.875 64.296799 43.104145 492300
1996-02-21 64.421799 65.140602 64.421799 65.093697 43.638378 434000
1996-02-22 65.453102 66.328102 65.406197 66.125 44.329731 721400
1996-02-23 66.5 66.609299 65.328102 65.9375 44.204044 1430400
1996-02-26 65.75 65.890602 64.968697 65 43.575558 1408400
1996-02-27 65.156197 65.171799 64.5 64.796799 43.439331 601000
1996-02-28 65.3125 65.734299 64.5 64.5 43.240379 865900
1996-02-29 64.125 64.953102 63.875 63.875 42.821362 914300
1996-03-01 64.640602 64.890602 63.609299 64.890602 43.502209 1452600
1996-03-04 65.031197 65.656197 64.8125 65.265602 43.753624 652600
1996-03-05 65.109299 65.875 65.078102 65.875 44.16214 402000
1996-03-06 65.781197 65.968697 65.296799 65.296799 43.774529 624700
1996-03-07 65.421799 65.656197 65.234299 65.625 43.994526 534200
1996-03-08 64.1875 64.875 62 63.5 42.569969 2289900
1996-03-11 63.25 64.328102 63.0625 64.234299 43.062222 1511400
1996-03-12 63.8125 64.046799 62.9062 63.734299 42.727039 1385300
1996-03-13 64.156197 64.4375 63.796799 64.171799 43.020321 1019300
1996-03-14 64.265602 64.8125 64.234299 64.453102 43.208931 725600
1996-03-15 64.0625 64.328102 63.75 64.125 43.179901 869200
1996-03-18 64.718697 65.359299 64.578102 65.359299 44.011059 917600
1996-03-19 65.9375 65.9375 65 65.218697 43.916351 858300
1996-03-20 65.531197 65.531197 64.640602 65.140602 43.863777 744300
1996-03-21 65.218697 65.25 64.765602 64.984299 43.758526 650800
1996-03-22 65.015602 65.328102 64.9375 65.156197 43.874252 344500
1996-03-25 65.75 65.8125 64.859299 65.031197 43.790108 802400
1996-03-26 64.921799 65.515602 64.859299 65.343697 44.000534 969400
1996-03-27 65.4375 65.484299 64.6875 64.75 43.600746 809600
1996-03-28 64.515602 65.031197 64.5 65 43.769096 1001300
1996-03-29 65.1875 65.1875 64.375 64.6875 43.55867 457700
1996-04-01 65 65.453102 64.796799 65.4375 44.063683 773400
1996-04-02 65.515602 65.5625 65.296799 65.5625 44.14785 638800
1996-04-03 65.328102 65.609299 65.171799 65.5625 44.14785 288000
1996-04-04 65.5625 65.718697 65.5 65.515602 44.116299 934900
1996-04-08 63.875 64.390602 63.5937 64.390602 43.358749 2217200
1996-04-09 64.640602 64.640602 64.015602 64.140602 43.190395 1180900
1996-04-10 64.031197 64.3125 62.75 63 42.42234 939500
1996-04-11 63.1562 63.4687 62.125 62.921799 42.369701 1276000
1996-04-12 63.359299 63.8125 63.171799 63.7187 42.906311 411300
1996-04-15 64.046799 64.328102 63.8437 64.25 43.264069 484200
1996-04-16 64.375 64.656197 64.234299 64.4375 43.390327 429700
1996-04-17 64.375 64.5625 63.8437 64.281197 43.285076 525300
1996-04-18 64.4375 64.578102 64.093697 64.375 43.348248 818600
1996-04-19 64.6875 64.859299 64.421799 64.531197 43.453419 885100
1996-04-22 65.125 65.281197 64.593697 65.031197 43.790108 828900
1996-04-23 64.921799 65.281197 64.781197 65.234299 43.926861 225400
1996-04-24 65.5625 65.5625 64.859299 65 43.769096 699000
1996-04-25 65.140602 65.5625 64.75 65.296799 43.968952 475500
1996-04-26 65.468697 65.8125 65.234299 65.4375 44.063683 563300
1996-04-29 65.156197 65.5625 65.156197 65.4375 44.063683 219900
1996-04-30 65.4375 65.5625 65.125 65.390602 44.032093 184400
1996-05-01 65.375 65.796799 65.281197 65.531197 44.126793 561900
1996-05-02 65.015602 65.375 64.093697 64.406197 43.369251 1299600
1996-05-03 64.781197 64.984299 63.75 64.3125 43.306145 1329300
1996-05-06 64.5625 64.5625 63.6875 64.25 43.264069 647500
1996-05-07 64.25 64.25 63.765598 63.984299 43.085148 582100
1996-05-08 63.671799 64.781197 63.078098 64.781197 43.621758 1694700
1996-05-09 64.5625 65.0625 64.5 64.734299 43.590191 593400
1996-05-10 65.375 65.593697 65.0625 65.375 44.021603 925100
1996-05-13 65.531197 66.640602 65.468697 66.359299 44.684418 867500
1996-05-14 66.625 66.9375 66.5625 66.765602 44.957993 632300
1996-05-15 66.781197 67.3125 66.640602 66.6875 44.905392 466100
1996-05-16 66.3125 66.9375 66.281197 66.828102 45.000088 514400
1996-05-17 67 67.296799 67 67.1875 45.2421 427700
1996-05-20 67.656197 67.75 66.984299 67.640602 45.547215 788500
1996-05-21 67.75 67.875 67.5 67.546799 45.484039 352700
1996-05-22 67.625 68.1875 67.390602 68.1875 45.915443 1218100
1996-05-23 68.281197 68.4375 67.531197 67.906197 45.726048 967900
1996-05-24 67.968697 68.328102 67.9375 68.171799 45.904896 659100
1996-05-28 68.375 68.375 67.3125 67.484299 45.441944 456400
1996-05-29 67.625 67.6875 66.8125 67.031197 45.136837 649600
1996-05-30 66.9375 67.718697 66.75 67.375 45.368374 895800
1996-05-31 67.359299 67.640602 66.875 66.875 45.031673 923500
1996-06-03 66.890602 67.109299 66.703102 67.0625 45.157932 503100
1996-06-04 67.375 67.593697 67.25 67.531197 45.473518 627100
1996-06-05 67.5625 68.203102 67.421799 68.125 45.873375 428000
1996-06-06 68.5 68.5 67.5 67.625 45.536686 523300
1996-06-07 66.1875 67.640602 66.1875 67.625 45.536686 1422800
1996-06-10 67.531197 67.734299 67.296799 67.406197 45.389351 548800
1996-06-11 67.656197 68.031197 67.343697 67.343697 45.347286 688700
1996-06-12 67.5625 67.734299 67.109299 67.218697 45.263111 1120600
1996-06-13 67.375 67.468697 66.828102 67.218697 45.263111 1502000
1996-06-14 67.25 67.25 66.718697 66.9375 45.073746 1468200
1996-06-17 66.968697 67.218697 66.718697 66.890602 45.042164 1101000
1996-06-18 66.843697 67.031197 66.328102 66.343697 44.673901 718000
1996-06-19 66.656197 67 66.421799 66.640602 44.873817 552100
1996-06-20 66.703102 66.921799 66.1875 66.593697 44.84222 1234400
1996-06-21 66.5625 66.8125 66.375 66.8125 45.227962 573300
1996-06-24 66.968697 67.218697 66.843697 66.9375 45.312576 416500
1996-06-25 67.125 67.171799 66.781197 66.859299 45.259651 454400
1996-06-26 66.781197 66.921799 66.390602 66.406197 44.952923 838200
1996-06-27 66.406197 67.046799 66.156197 66.875 45.270279 1090500
1996-06-28 67.156197 67.5 66.968697 67.109299 45.428875 1060800
1996-07-01 67.281197 67.703102 67.1875 67.6875 45.820286 471300
1996-07-02 67.625 67.640602 67.328102 67.4375 45.651047 389400
1996-07-03 67.406197 67.5 67.0625 67.296799 45.555805 308300
1996-07-05 66.125 66.4375 65.375 65.578102 44.392357 842900
1996-07-08 65.625 65.984299 65.125 65.3125 44.212559 942000
1996-07-09 65.609299 65.8125 65.375 65.578102 44.392357 716300
1996-07-10 65.5625 65.843697 64.921799 65.843697 44.57214 1132300
1996-07-11 65.5625 65.6875 63.875 64.515602 43.673107 1587400
1996-07-12 64.625 64.906197 64.078102 64.5625 43.704861 1312000
1996-07-15 64.718697 64.718697 62.6562 62.6562 42.414413 1951300
1996-07-16 62.8437 63.5 60.375 62.8125 42.520218 4141000
1996-07-17 63.75 64 63 63.5625 43.027897 1340500
1996-07-18 63.75 64.546799 63.328098 64.4375 43.620235 1432500
1996-07-19 64.281197 64.375 63.625 63.9687 43.302906 1216000
1996-07-22 63.5312 63.75 63.015598 63.5 42.985611 519800
1996-07-23 63.5937 63.9375 62.578098 62.6875 42.435581 1479800
1996-07-24 61.9375 63.1875 61.625 62.8125 42.520218 2463400
1996-07-25 63.4375 63.5625 63.125 63.375 42.900974 1989800
1996-07-26 63.5625 63.8125 63.390598 63.7187 43.133659 642300
1996-07-29 63.625 63.7187 62.9375 63.015598 42.657692 1297900
1996-07-30 63.4375 63.6875 62.9375 63.625 43.070229 1868200
1996-07-31 63.671799 64.265602 63.515598 64.093697 43.38752 767100
1996-08-01 64.156197 65.390602 64.0625 65.156197 44.106735 1168600
1996-08-02 66 66.593697 65.75 66.5625 45.058735 1098500
1996-08-05 66.578102 66.593697 65.968697 66.171799 44.794258 710200
1996-08-06 66.156197 66.515602 65.796799 66.375 44.931805 640000
1996-08-07 66.625 66.75 66.125 66.546799 45.0481 917800
1996-08-08 66.5625 66.5625 66.1875 66.4375 44.974102 925100
1996-08-09 66.671799 66.765602 66.0625 66.218697 44.826019 648800
1996-08-12 66.25 66.859299 66 66.703102 45.1539 764200
1996-08-13 66.578102 66.625 66 66.171799 44.794258 805200
1996-08-14 66.1875 66.468697 66 66.406197 44.952923 533800
1996-08-15 66.234299 66.625 66.203102 66.281197 44.868298 632600
1996-08-16 66.468697 66.875 66.468697 66.843697 45.249073 475100
1996-08-19 66.859299 66.921799 66.625 66.875 45.270279 436400
1996-08-20 66.890602 66.906197 66.671799 66.828102 45.238525 645700
1996-08-21 66.656197 66.8125 66.375 66.593697 45.07983 266400
1996-08-22 66.75 67.343697 66.718697 67.218697 45.502949 584800
1996-08-23 67.093697 67.203102 66.640602 66.859299 45.259651 757100
1996-08-26 66.703102 66.781197 66.421799 66.531197 45.037548 784700
1996-08-27 66.718697 66.843697 66.5 66.781197 45.206772 389400
1996-08-28 66.9375 67 66.656197 66.671799 45.132713 227600
1996-08-29 66.593697 66.593697 65.625 66.015602 44.688519 680200
1996-08-30 66 66.015602 65.125 65.328102 44.223122 1500900
1996-09-03 64.468697 65.843697 64.375 65.75 44.50872 1782000
1996-09-04 65.75 66.75 65.484299 65.8125 44.551025 930200
1996-09-05 65.5 65.765602 65.015602 65.015602 44.011578 616600
1996-09-06 65.25 66.171799 65.140602 65.9375 44.635632 804900
1996-09-09 66.1875 66.734299 66.078102 66.718697 45.164471 719200
1996-09-10 66.625 66.906197 66.375 66.6875 45.143333 669900
1996-09-11 66.5625 67.125 66.406197 67.0625 45.397209 713500
1996-09-12 67.25 67.734299 67.156197 67.531197 45.71447 713300
1996-09-13 68.3125 68.625 68.125 68.5625 46.41259 2008800
1996-09-16 68.656197 69.156197 68.5625 68.8125 46.581844 1220200
1996-09-17 68.875 68.984299 68.234299 68.656197 46.476044 604700
1996-09-18 68.5625 68.75 68.218697 68.484299 46.359676 225500
1996-09-19 68.375 68.796799 68.281197 68.75 46.539532 410000
1996-09-20 68.593697 68.781197 68.375 68.640602 46.704639 948400
1996-09-23 68.468697 68.75 68.156197 68.625 46.693996 466800
1996-09-24 68.5625 69.25 68.3125 68.609299 46.683304 1269800
1996-09-25 68.9375 68.9375 68.5 68.656197 46.715225 1353300
1996-09-26 68.75 69.1875 68.390602 68.625 46.693996 773200
1996-09-27 68.718697 68.718697 68.375 68.6875 46.736526 407600
1996-09-30 68.781197 69.0625 68.578102 68.625 46.693996 578200
1996-10-01 68.703102 69.046799 68.4375 69 46.949158 561400
1996-10-02 69.25 69.593697 69.156197 69.468697 47.268055 609000
1996-10-03 69.5 69.531197 69.203102 69.406197 47.225521 342200
1996-10-04 69.6875 70.343697 69.5 70.343697 47.863434 754100
1996-10-07 70.3125 70.625 70.25 70.421799 47.916565 235100
1996-10-08 70.453102 70.6875 70.015602 70.140602 47.725227 386200
1996-10-09 70.25 70.375 69.515602 69.593697 47.353119 528800
1996-10-10 69.593697 69.859299 69.375 69.453102 47.257465 1562200
1996-10-11 69.718697 70.3125 69.718697 70.3125 47.842182 331300
1996-10-14 70.3125 70.6875 70.296799 70.406197 47.905933 201600
1996-10-15 71.125 71.125 69.953102 70.3125 47.842182 776900
1996-10-16 70.5 70.656197 69.9375 70.656197 48.076069 590100
1996-10-17 70.875 71.031197 70.546799 70.843697 48.203663 792500
1996-10-18 70.875 71.3125 70.718697 71.218697 48.458809 695800
1996-10-21 71.281197 71.625 70.9375 71.125 48.395046 879200
1996-10-22 71.0625 71.078102 70.593697 70.625 48.054848 848900
1996-10-23 70.468697 70.890602 70.1875 70.859299 48.214252 735900
1996-10-24 70.859299 70.984299 70.218697 70.25 47.799686 379300
1996-10-25 70.234299 70.5625 70.125 70.3125 47.842182 568300
1996-10-28 70.375 70.734299 69.8125 69.843697 47.523239 975400
1996-10-29 70.0625 70.578102 69.703102 70.406197 47.905933 815900
1996-10-30 70.625 70.625 70.093697 70.171799 47.746475 495400
1996-10-31 70.265602 70.875 70.1875 70.843697 48.203663 726300
1996-11-01 70.984299 71.156197 70.265602 70.593697 48.033539 821300
1996-11-04 70.6875 71.0625 70.531197 71.0625 48.352509 1608400
1996-11-05 71.296799 71.796799 71.281197 71.468697 48.628906 764000
1996-11-06 71.593697 72.875 71.531197 72.843697 49.564487 1665000
1996-11-07 72.625 73.296799 72.531197 73.015602 49.681458 1446300
1996-11-08 73.031197 73.4375 72.75 73.421799 49.957832 1355700
1996-11-11 73.25 73.515602 73.218697 73.343697 49.904701 655900
1996-11-12 73.546799 73.593697 73.015602 73.125 49.755913 719900
1996-11-13 73.203102 73.5625 73.015602 73.453102 49.979141 481900
1996-11-14 73.1875 73.9375 73.156197 73.9375 50.308762 558800
1996-11-15 74.125 74.5 73.718697 74.031197 50.372471 2250900
1996-11-18 74.171799 74.25 73.734299 74.046799 50.383114 1518200
1996-11-19 74.140602 74.593697 74.031197 74.578102 50.744591 1029300
1996-11-20 74.5625 75.015602 74.3125 74.703102 50.829647 730000
1996-11-21 74.796799 74.843697 74.375 74.593697 50.75523 653000
1996-11-22 74.703102 75.25 74.703102 75.171799 51.148586 965100
1996-11-25 75.25 76.156197 75.078102 76.125 51.797165 2058800
1996-11-26 76.281197 76.6875 75.468697 75.875 51.62706 2861800
1996-11-27 76.0625 76.1875 75.640602 75.734299 51.531342 872000
1996-11-29 76 76.218697 75.859299 76.015602 51.722725 1073400
1996-12-02 75.921799 76.125 75.390602 76.046799 51.743946 1350600
1996-12-03 76.0625 76.578102 74.75 74.75 50.861576 1777800
1996-12-04 74.875 75.0625 74.093697 74.953102 50.999794 2365100
1996-12-05 74.843697 75.140602 74.531197 74.75 50.861576 1697700
1996-12-06 73.25 74.75 72.656197 74.3125 50.563896 3401800
1996-12-09 74.6875 75.421799 74.578102 75.406197 51.308067 1864600
1996-12-10 75.5625 75.671799 74.968697 75.046799 51.063499 1331600
1996-12-11 73.625 74.625 73.3125 74.359299 50.595753 1847900
1996-12-12 74.781197 74.875 72.9375 73.125 49.755913 2540200
1996-12-13 73.0625 73.578102 72.406197 73.3125 49.883461 1678300
1996-12-16 73.5 73.6875 72.0625 72.375 49.24556 1831100
1996-12-17 72.156197 73.281197 71.875 72.953102 49.638927 2023200
1996-12-18 73.375 73.765602 73.265602 73.531197 50.032261 1666800
1996-12-19 74.1875 75.125 73.890602 75.046799 51.063499 2269300
1996-12-20 75.125 75.718697 74.75 74.843697 51.175591 1543200
1996-12-23 75.093697 75.203102 74.328102 74.656197 51.04739 1263700
1996-12-24 74.843697 75.203102 74.796799 75.203102 51.421349 633000
1996-12-26 75.4375 75.828102 75.375 75.781197 51.816631 1384300
1996-12-27 75.781197 76.031197 75.5 75.875 51.880756 410400
1996-12-30 76.125 76.125 75.156197 75.218697 51.432014 694100
1996-12-31 75.281197 75.375 73.843697 73.843697 50.491821 1378100
1997-01-02 74.375 74.375 72.75 74.031197 50.620018 2031900
1997-01-03 74.375 75.125 74.078102 75.093697 51.346561 2123200
1997-01-06 75.093697 75.4375 74.3125 74.4375 50.897865 1374100
1997-01-07 74.4375 75.468697 74.125 75.343697 51.517483 939000
1997-01-08 75.75 75.781197 74.6875 74.6875 51.068806 1802200
1997-01-09 75.0625 75.875 74.9375 75.3125 51.496143 1415700
1997-01-10 74.25 76.25 74.25 76.125 52.051701 2369500
1997-01-13 76.5 76.5 75.640602 76.015602 51.97691 1364600
1997-01-14 76.6875 77.390602 76.5 76.968697 52.628586 2111200
1997-01-15 76.718697 77.203102 76.375 76.781197 52.500397 1583900
1997-01-16 77.031197 77.296799 76.5 77.093697 52.714046 1308400
1997-01-17 77.203102 77.75 77.109299 77.5625 53.034592 1604000
1997-01-20 77.75 78.093697 77.468697 77.656197 53.098679 1889900
1997-01-21 77.375 78.546799 77.109299 78.281197 53.526035 2785800
1997-01-22 78.3125 78.843697 77.875 78.843697 53.910637 1201600
1997-01-23 79.0625 79.6875 76.906197 77.75 53.162815 2601100
1997-01-24 77.875 77.906197 76.75 76.75 52.47905 2176000
1997-01-27 76.875 77.234299 76.375 76.531197 52.329441 2108500
1997-01-28 77.625 77.843697 76 76.75 52.47905 4376000
1997-01-29 76.875 77.5 76.593697 77.5 52.99189 1122700
1997-01-30 77.875 78.531197 77.406197 78.5 53.675632 2126300
1997-01-31 78.9375 79.406197 78.375 78.406197 53.611523 3208100
1997-02-03 78.718697 78.890602 78.359299 78.640602 53.77182 755000
1997-02-04 78.75 79.203102 78.4375 79.125 54.102989 654100
1997-02-05 79.234299 79.468697 77.125 77.640602 53.088017 2255400
1997-02-06 77.781197 78.203102 77.406197 78.156197 53.440559 2483100
1997-02-07 78.8125 79.25 77.781197 79.218697 54.167065 2321000
1997-02-10 79.25 79.531197 78.421799 78.468697 53.654221 1670000
1997-02-11 78.781197 79.375 78.125 79.375 54.273956 1664300
1997-02-12 79.375 80.640602 79.265602 80.5 55.043198 2675400
1997-02-13 80.8125 81.5625 80.6875 81.375 55.641483 1104800
1997-02-14 81.1875 81.468697 80.906197 81.1875 55.513271 1112900
1997-02-18 81.343697 81.9375 80.75 81.875 55.983379 833100
1997-02-19 81.656197 82 81.156197 81.328102 55.609432 648100
1997-02-20 81.031197 81.359299 80.156197 80.343697 54.93634 1193900
1997-02-21 80.406197 80.765602 80.140602 80.375 54.957703 1844400
1997-02-24 79.968697 81.375 79.968697 81.328102 55.609432 787300
1997-02-25 81.406197 81.531197 80.875 81.390602 55.652122 1653900
1997-02-26 81.3125 81.4375 79.625 80.593697 55.107265 1597800
1997-02-27 80.8125 80.8125 79.375 79.390602 54.284618 1813100
1997-02-28 79.25 79.875 79.0625 79.156197 54.12434 2961200
1997-03-03 78.75 79.75 78.6875 79.6875 54.487602 1210400
1997-03-04 79.906197 80.125 79.093697 79.25 54.188461 1478700
1997-03-05 79.718697 80.593697 79.453102 80.593697 55.107265 1254800
1997-03-06 80.625 80.906197 79.875 80.125 54.78677 1528500
1997-03-07 80.4375 81.156197 80.25 80.843697 55.278202 1859300
1997-03-10 80.9375 81.6875 80.546799 81.6875 55.855145 1074900
1997-03-11 81.75 81.796799 81.25 81.25 55.556011 624600
1997-03-12 81.3125 81.343697 80.296799 80.531197 55.064533 1055600
1997-03-13 80.25 80.468697 79.0625 79.281197 54.209816 2514100
1997-03-14 79.640602 80.031197 79.25 79.6875 54.487602 1642700
1997-03-17 79.25 80.031197 78.4375 79.906197 54.637138 3013500
1997-03-18 80 80.109299 78.718697 79.046799 54.049538 1352500
1997-03-19 78.843697 79.5 78.0625 78.781197 53.867916 1510000
1997-03-20 78.75 79 77.875 78.375 53.590172 1808200
1997-03-21 78.6875 78.75 78.343697 78.4375 53.838295 2810600
1997-03-24 78.5 79.578102 78.093697 79.531197 54.589027 2145600
1997-03-25 79.343697 79.968697 78.531197 78.75 54.052799 2125800
1997-03-26 79.0625 79.656197 78.6875 79.093697 54.288692 1335300
1997-03-27 79.375 79.375 76.156197 77 52.851631 2898500
1997-03-31 76.906197 77.125 75.25 75.375 51.736263 4270700
1997-04-01 75.25 76.1875 75.046799 75.859299 52.068684 3210900
1997-04-02 75.625 75.9375 74.4375 74.5 51.135674 2672700
1997-04-03 74.4375 75.125 74.1875 74.906197 51.414478 2284200
1997-04-04 74.5 75.859299 74.156197 75.843697 52.057953 3706700
1997-04-07 76.1875 76.625 76.140602 76.140602 52.261765 2596200
1997-04-08 76.125 76.781197 75.843697 76.6875 52.637138 1822700
1997-04-09 77 77.046799 75.843697 76.0625 52.208126 2453200
1997-04-10 76.093697 76.546799 75.6875 75.781197 52.015064 1996500
1997-04-11 75.0625 75.3125 73.375 73.375 50.363483 4221600
1997-04-14 73.734299 74.453102 73.3125 74.359299 51.039089 3988500
1997-04-15 75.25 75.640602 74.5 75.625 51.907848 2760400
1997-04-16 75.375 76.609299 75.25 76.5 52.508446 2273300
1997-04-17 76.5 77 76 76.1875 52.293957 1386000
1997-04-18 76.8125 76.984299 76.25 76.5625 52.551334 1702100
1997-04-21 76.75 76.906197 75.468697 76.0625 52.208126 2809400
1997-04-22 76.109299 77.734299 76 77.734299 53.355659 3215000
1997-04-23 77.656197 78.031197 77.1875 77.8125 53.409306 2047700
1997-04-24 78.046799 78.281197 76.875 77.421799 53.141121 2689900
1997-04-25 77.0625 77.203102 76.421799 76.531197 52.529835 1606200
1997-04-28 76.5 77.8125 76.375 77.281197 53.044651 1666500
1997-04-29 78.593697 79.781197 78.296799 79.718697 54.717701 3197400
1997-04-30 79.25 80.6875 79.218697 80.093697 54.975117 3372200
1997-05-01 80.218697 80.531197 79.3125 80 54.910774 2149500
1997-05-02 80.281197 81.671799 80.0625 81.4375 55.897453 1448300
1997-05-05 81.656197 83.5625 81.296799 83.375 57.227318 3636200
1997-05-06 82.968697 83.468697 82.5 83.3125 57.184437 1721100
1997-05-07 83 83 81.406197 81.5 55.940357 2327200
1997-05-08 81.3125 83.218697 81.1875 82.0625 56.326473 2923700
1997-05-09 82.968697 83.125 81.656197 82.625 56.712532 2558200
1997-05-12 82.9375 84.25 82.875 84 57.65633 2357900
1997-05-13 83.9375 84.093697 83.015602 83.656197 57.420334 1195100
1997-05-14 84.234299 84.5 83.4375 83.8125 57.52763 2772000
1997-05-15 83.8125 84.593697 83.515602 84.375 57.913712 884100
1997-05-16 84.125 84.3125 83 83.218697 57.120033 1934200
1997-05-19 83.3125 83.906197 83.0625 83.468697 57.29163 1375800
1997-05-20 83.281197 84.6875 82.75 84.468697 57.978004 1756400
1997-05-21 84.6875 84.984299 83.656197 84.281197 57.849323 1208000
1997-05-22 84.375 84.468697 83.5625 84 57.65633 907600
1997-05-23 84.375 85.218697 84.156197 84.781197 58.192547 644400
1997-05-27 84.375 85.531197 84.265602 85.125 58.42852 1531000
1997-05-28 85.125 85.453102 84.515602 85.109299 58.417736 716700
1997-05-29 85.093697 85.25 84.5 84.609299 58.074532 1282700
1997-05-30 83.218697 85.5625 83.125 85.156197 58.449928 2143300
1997-06-02 85.343697 85.5 84.718697 84.781197 58.192547 1479100
1997-06-03 84.406197 85.4375 84.343697 84.5 57.999527 1562100
1997-06-04 84.531197 84.75 84.078102 84.406197 57.935108 1063100
1997-06-05 84.593697 85.3125 84.421799 84.718697 58.14962 1180800
1997-06-06 84.593697 86.4375 84.593697 86.375 59.286472 1511100
1997-06-09 86.4375 86.875 86.343697 86.8125 59.586773 1823400
1997-06-10 86.843697 87.406197 86.5 87.078102 59.769112 1217500
1997-06-11 87 87.406197 86.828102 87.281197 59.908466 1673800
1997-06-12 87.875 89 87.5625 88.968697 61.066761 4273300
1997-06-13 89.0625 90 88.906197 89.718697 61.581551 2132900
1997-06-16 89.75 90 89.468697 89.75 61.603039 800400
1997-06-17 89.4375 90.234299 88.9375 89.625 61.51722 2048100
1997-06-18 89.125 89.625 88.968697 89.3125 61.302715 1971900
1997-06-19 89.609299 90.5 89.375 90.234299 61.935463 2029900
1997-06-20 89.9375 90.343697 89.5 89.578102 61.724449 1396900
1997-06-23 89.406197 89.906197 87.343697 87.406197 60.227913 3991500
1997-06-24 88.25 89.875 88 89.625 61.756786 4895100
1997-06-25 89.484299 90.25 87.9375 89 61.326115 4708900
1997-06-26 88.843697 89.625 87.6875 88.5625 61.024662 2569900
1997-06-27 88.968697 89.718697 88.6875 88.906197 61.261482 2617900
1997-06-30 88.906197 89.468697 87.875 88.3125 60.852379 2384900
1997-07-01 88.5 89.5625 88.390602 89.343697 61.562958 1749000
1997-07-02 89.5625 90.8125 89.218697 90.8125 62.575039 1961800
1997-07-03 91.875 92.156197 91.468697 92.0625 63.436356 2539100
1997-07-07 92.375 92.5 90.906197 91.125 62.790363 1158600
1997-07-08 91.25 92.1875 91.1875 92.078102 63.447128 3396500
1997-07-09 92.3125 92.375 90.031197 91.0625 62.747284 5390300
1997-07-10 91.125 91.843697 90.484299 91.468697 63.027161 2072200
1997-07-11 91.593697 92.1875 91.375 91.781197 63.24255 2258900
1997-07-14 91.890602 92.3125 91.218697 92.0625 63.436356 3186400
1997-07-15 92.3125 92.765602 91.468697 92.531197 63.759296 2983100
1997-07-16 93.125 94.093697 92.890602 93.75 64.599121 2621300
1997-07-17 93.625 93.8125 92.781197 93.281197 64.276131 1794800
1997-07-18 93.015602 93.218697 91.0625 91.296799 62.908749 3961900
1997-07-21 91.281197 91.593697 90.6875 91.3125 62.919556 3810300
1997-07-22 91.6875 93.796799 91.625 93.734299 64.58831 4243400
1997-07-23 93.9375 94.484299 93.531197 93.656197 64.534485 3204300
1997-07-24 93.9375 94.265602 92.6875 94.093697 64.835938 4152700
1997-07-25 94.5625 94.8125 93.625 94.031197 64.792885 2364800
1997-07-28 94.25 94.5625 93.5 93.968697 64.749847 2794700
1997-07-29 93.625 94.468697 93.421799 94.281197 64.965149 2737100
1997-07-30 94.5 95.625 94.406197 95.406197 65.740372 4839800
1997-07-31 95.406197 96.031197 95.031197 95.3125 65.675804 2138700
1997-08-01 95.5 95.718697 93.8125 94.9375 65.417397 7077700
1997-08-04 94.781197 95.546799 94.406197 95.1875 65.589645 2339500
1997-08-05 95.093697 95.6875 94.906197 95.25 65.632736 1466700
1997-08-06 95.4375 96.531197 95.0625 96.031197 66.171028 2478200
1997-08-07 96.5 96.625 95.125 95.3125 65.675804 3641900
1997-08-08 94.3125 94.75 92.406197 93.375 64.340744 7113100
1997-08-11 93.75 94.281197 92.625 94.0625 64.814461 6355900
1997-08-12 94.218697 94.546799 92.468697 92.5625 63.78088 6132500
1997-08-13 93.6875 93.843697 91.468697 92.281197 63.587032 6982300
1997-08-14 93.093697 93.3125 91.718697 92.625 63.823971 3462700
1997-08-15 92.125 92.125 89.625 89.781197 61.864429 4907100
1997-08-18 90.375 91.781197 89.343697 91.781197 63.24255 5638900
1997-08-19 92.218697 92.906197 91.531197 92.843697 63.974674 3802800
1997-08-20 92.9375 94.3125 92.609299 94.25 64.943642 3564600
1997-08-21 94.125 94.25 92.093697 92.593697 63.802383 5392600
1997-08-22 91 92.734299 90.5625 92.5625 63.78088 8087800
1997-08-25 92.781197 93.406197 91.843697 92.218697 63.544003 3888000
1997-08-26 92 92.5625 90.703102 90.859299 62.607277 4290000
1997-08-27 91 91.968697 90.406197 91.406197 62.984135 5484300
1997-08-28 91.1875 91.9375 90 90.015602 62.025921 4287900
1997-08-29 90.125 91.109299 89.718697 90.375 62.273579 2652300
1997-09-02 90.6875 93.359299 90.593697 93.3125 64.297661 7294000
1997-09-03 93.296799 94 92.75 92.8125 63.953148 2812500
1997-09-04 93.0625 93.718697 92.75 93.406197 64.362228 2473700
1997-09-05 93.968697 94.4375 92.593697 93.140602 64.179199 3663300
1997-09-08 93.718697 94 93.3125 93.546799 64.459114 803500
1997-09-09 93.218697 94.281197 92.906197 93.593697 64.491463 1885200
1997-09-10 93.125 93.5 91.656197 91.656197 63.15638 3623700
1997-09-11 91.781197 91.906197 90.25 91.1875 62.833431 7055900
1997-09-12 92 92.968697 90.9375 92.656197 63.845482 6708000
1997-09-15 92.656197 93.3125 92.1875 92.5 63.737831 2060500
1997-09-16 93.3125 95.281197 93.031197 94.8125 65.331299 6979000
1997-09-17 95.375 95.5 94.5 94.8125 65.331299 2220000
1997-09-18 95 96.375 94.968697 95.218697 65.611145 5045400
1997-09-19 94.656197 95.359299 94.406197 95.031197 65.722145 1566400
1997-09-22 95.5 96.203102 95.218697 95.5625 66.089577 3259000
1997-09-23 95.5625 95.703102 94.75 95.125 65.787041 1872800
1997-09-24 95.375 96.109299 94.281197 94.343697 65.246681 2793100
1997-09-25 94.25 94.75 93.625 93.6875 64.792839 6327800
1997-09-26 94.4375 94.8125 94.1875 94.468697 65.33313 3995800
1997-09-29 94.5 95.5625 94.156197 95.375 65.959908 2065000
1997-09-30 95 95.6875 94.375 94.375 65.268311 4137600
1997-10-01 95.25 95.8125 94.781197 95.625 66.132805 3567500
1997-10-02 95.531197 96.1875 95.3125 96.156197 66.500191 2577500
1997-10-03 97.468697 97.75 95.343697 96.640602 66.835213 6499900
1997-10-06 97.3125 97.609299 96.906197 97.281197 67.278198 2272100
1997-10-07 97.531197 98.5 97.203102 98.1875 67.905014 1832800
1997-10-08 98.359299 98.375 96.734299 97.5 67.42952 4439400
1997-10-09 96.781197 97.609299 96.218697 97.156197 67.19175 3607600
1997-10-10 96.3125 96.984299 96.25 96.875 66.997299 2858100
1997-10-13 97.343697 97.546799 96.718697 96.968697 67.062103 1760300
1997-10-14 97.468697 97.5 96.1875 97 67.083733 2235700
1997-10-15 96.3125 97.0625 96.281197 96.781197 66.932426 2601700
1997-10-16 97.3125 97.5 95 95.25 65.873474 9488100
1997-10-17 95.015602 95.375 93 94.281197 65.203453 8151300
1997-10-20 94.843697 95.75 94.156197 95.625 66.132805 3636400
1997-10-21 96.218697 97.5 96.031197 97.484299 67.418671 5225400
1997-10-22 97.343697 97.390602 96.531197 96.843697 66.975655 4485200
1997-10-23 94.9375 95.75 94.281197 94.9375 65.657364 8054100
1997-10-24 96.156197 96.156197 93.671799 94 65.00898 6778700
1997-10-27 93.015602 93.9375 86.843697 87.1875 60.297581 10840700
1997-10-28 84.375 92.875 84.375 92.218697 63.777073 19548000
1997-10-29 92.5 93.75 91.281197 91.968697 63.604153 10134400
1997-10-30 90.625 92.5625 89.75 89.9375 62.199432 9772900
1997-10-31 91.8125 92.5 90.4375 92.0625 63.669048 7072700
1997-11-03 93.1875 94.375 92.875 94 65.00898 5548500
1997-11-04 93.875 94.4375 93.281197 94 65.00898 3455700
1997-11-05 94.1875 95.281197 93.843697 94.3125 65.225113 4774900
1997-11-06 94.031197 94.343697 93.5 93.953102 64.976555 3679800
1997-11-07 92.375 93.25 91.4375 92.9375 64.2742 10606800
1997-11-10 93.625 93.843697 92 92.375 63.885147 4347900
1997-11-11 92.6875 93.0625 92.031197 92.406197 63.906757 3212400
1997-11-12 91.625 92.718697 90.375 90.5 62.588451 6775300
1997-11-13 91.468697 92.156197 90.093697 91.8125 63.496147 8589600
1997-11-14 92.3125 93.390602 91.609299 93.0625 64.360626 5827900
1997-11-17 94.375 95.3125 94.031197 94.781197 65.54924 5149900
1997-11-18 94.8125 95.093697 93.890602 94.1875 65.138664 3433600
1997-11-19 93.6875 95.0625 92.75 94.656197 65.462791 4387900
1997-11-20 95.3125 96.531197 95.281197 96.093697 66.45697 4822700
1997-11-21 96.625 96.8125 95.656197 96.75 66.910851 5436500
1997-11-24 96 96.343697 94.625 95 65.700577 4337200
1997-11-25 95.625 95.8125 94.656197 95.25 65.873474 4525000
1997-11-26 95.875 95.984299 95.3125 95.531197 66.067932 2681100
1997-11-28 95.75 96.25 95.593697 95.625 66.132805 1564700
1997-12-01 96.218697 98.093697 96.031197 98.093697 67.840126 4850900
1997-12-02 97.6875 97.984299 97.25 97.5 67.42952 1974900
1997-12-03 97.625 98.531197 96.875 97.781197 67.624001 3302500
1997-12-04 98.5 98.718697 97.375 97.6875 67.559219 2872500
1997-12-05 97.375 99 97.125 98.9375 68.423714 3458800
1997-12-08 98.968697 99 98.25 98.656197 68.229172 2289200
1997-12-09 98.218697 98.593697 97.625 98.0625 67.818542 1703000
1997-12-10 97.5625 97.843697 96.468697 97.218697 67.234955 3558400
1997-12-11 96.3125 96.593697 95.3125 95.5625 66.089577 5072800
1997-12-12 96.4375 96.5 94.906197 95.75 66.219276 4478400
1997-12-15 96.25 97.109299 95.875 96.718697 66.889191 4674700
1997-12-16 97.218697 97.8125 96.875 97.3125 67.299873 2885800
1997-12-17 97.843697 97.875 96.703102 96.8125 66.954048 2236300
1997-12-18 96.9375 96.9375 95.218697 95.875 66.305702 4658300
1997-12-19 94.531197 95.875 92.375 94.781197 65.810104 8556000
1997-12-22 95.4375 95.906197 94.5625 95.390602 66.233192 5136800
1997-12-23 95.4375 95.625 93.531197 93.6875 65.050674 4436500
1997-12-24 94.4375 94.4375 93.25 93.406197 64.855392 2019200
1997-12-26 94.125 94.125 93.406197 93.781197 65.115753 941800
1997-12-29 94.593697 95.718697 94.4375 95.625 66.396004 2080000
1997-12-30 95.9375 97.25 95.843697 97.125 67.437454 3616000
1997-12-31 96.875 97.625 96.6875 97.0625 67.394096 4359500
1998-01-02 97.3125 97.656197 96.531197 97.5625 67.741272 2360900
1998-01-05 97.843697 98.4375 96.781197 97.781197 67.893105 4191800
1998-01-06 97.25 97.281197 96.1875 96.218697 66.808205 3154900
1998-01-07 96.093697 96.718697 95.218697 96.468697 66.981766 4424200
1998-01-08 96.3125 96.3125 95.375 95.625 66.396004 3831000
1998-01-09 95.25 95.5 91.906197 92.3125 64.096016 10258800
1998-01-12 91.125 94.1875 90.906197 94 65.267693 12097900
1998-01-13 94.625 95.375 94.218697 95.3125 66.178986 5224900
1998-01-14 95.6875 95.968697 94.718697 95.75 66.48275 3770400
1998-01-15 95.5 95.75 94.8125 94.953102 65.929428 2875400
1998-01-16 96.25 96.6875 95.656197 96.3125 66.873329 4374800
1998-01-20 96.6875 98.015602 96.5 97.875 67.958229 5091700
1998-01-21 97.218697 97.6875 96.156197 96.9375 67.307297 4699400
1998-01-22 96.156197 96.875 95.875 96.078102 66.710602 4543400
1998-01-23 96.5 96.781197 95 95.9375 66.612953 6350300
1998-01-26 96.375 96.734299 95.406197 95.875 66.569572 4362900
1998-01-27 95.8125 97.5 95.656197 96.843697 67.242157 7044200
1998-01-28 97.406197 98.109299 97.1875 97.718697 67.849686 4268600
1998-01-29 97.843697 99.5625 97.5625 98.25 68.218628 8007700
1998-01-30 98.781197 98.968697 98 98.3125 68.262009 3649100
1998-02-02 99.906197 100.5 99.75 99.9375 69.39032 5756300
1998-02-03 100 100.8125 99.718697 100.6875 69.911064 2759600
1998-02-04 100.281197 101.156197 99.9375 100.5625 69.82428 3374000
1998-02-05 101.3125 101.593697 100.031197 100.5 69.780884 5076200
1998-02-06 101 101.625 100.6875 101.625 70.562004 5701200
1998-02-09 101.718697 101.75 100.718697 101.281197 70.323265 2322200
1998-02-10 101.4375 102.468697 101.1875 102.25 70.995964 3660400
1998-02-11 102.093697 102.343697 101.703102 102.156197 70.930847 4073200
1998-02-12 101.718697 102.9375 100.875 102.593697 71.234581 5024700
1998-02-13 102.1875 102.515602 101.875 102 70.822372 2101300
1998-02-17 102.8125 103.093697 102.156197 102.5 71.16954 3055500
1998-02-18 102.3125 103.484299 102.281197 103.4375 71.820473 3007400
1998-02-19 103.25 103.406197 102.75 102.890602 71.44075 3387800
1998-02-20 103.156197 103.718697 102.375 103.656197 71.972321 3707000
1998-02-23 104.25 104.25 103.343697 104.0625 72.254448 3227800
1998-02-24 103.906197 104.093697 102.9375 103.25 71.690285 3386800
1998-02-25 103.75 104.875 103.625 104.531197 72.579842 3481800
1998-02-26 104.4375 105.218697 104.1875 105.125 72.992203 3187600
1998-02-27 104.968697 105.531197 104.531197 105.125 72.992203 3442900
1998-03-02 105.25 105.75 104.625 104.906197 72.840256 4252300
1998-03-03 104.531197 105.625 104.531197 105.5 73.252548 3349200
1998-03-04 105.093697 105.406197 104.4375 104.8125 72.7752 4404100
1998-03-05 103.5 104.4375 103.156197 103.843697 72.102516 7268000
1998-03-06 104.5625 105.9375 104.4375 105.9375 73.556328 6896300
1998-03-09 105.531197 106.218697 105.25 105.5625 73.295929 3362800
1998-03-10 106.218697 106.843697 105.9375 106.5625 73.990288 5481900
1998-03-11 106.968697 107.3125 106.781197 107.0625 74.337456 3439600
1998-03-12 107.093697 107.593697 106.5 107.5 74.641228 3191300
1998-03-13 107.843697 108 106.875 107.093697 74.3591 2879400
1998-03-16 107.843697 108.375 107.531197 108.25 75.162018 3223600
1998-03-17 108.3125 108.5625 107.656197 108.5625 75.378967 4581900
1998-03-18 108.25 108.968697 108.031197 108.968697 75.66098 1944100
1998-03-19 108.968697 109.375 108.656197 109.25 75.856308 2554800
1998-03-20 109.5625 110.1875 108.875 109.875 76.509476 3123300
1998-03-23 109.718697 110.3125 109.406197 109.625 76.335411 4453100
1998-03-24 110.0625 110.8125 109.9375 110.5625 76.98822 3333600
1998-03-25 111.406197 111.531197 109.1875 110.156197 76.705276 4597600
1998-03-26 109.875 110.75 109.625 110.093697 76.661812 3333500
1998-03-27 110.75 110.781197 109 109.625 76.335411 2611300
1998-03-30 109.625 110.093697 108.968697 109.5625 76.291862 3108700
1998-03-31 110.156197 111.1875 109.75 109.9375 76.553017 5926500
1998-04-01 110.3125 111.078102 109.406197 110.828102 77.173149 2929000
1998-04-02 110.9375 112.25 110.75 112.031197 78.01091 3920900
1998-04-03 112.343697 112.8125 111.843697 112.593697 78.402603 3787600
1998-04-06 113.25 113.375 111.6875 111.6875 77.771584 4550500
1998-04-07 111.75 111.9375 110.156197 110.9375 77.249313 5583700
1998-04-08 111.218697 111.281197 109.75 110.3125 76.814117 4854800
1998-04-09 110.5625 111.281197 110.531197 111.1875 77.423409 4481200
1998-04-13 111.375 111.375 110 110.875 77.205811 4350200
1998-04-14 111.125 111.8125 110.906197 111.8125 77.858612 3279100
1998-04-15 111.968697 112.125 111.156197 112.125 78.076233 3867200
1998-04-16 111.3125 111.5 110.5 110.8125 77.162285 7177900
1998-04-17 110.718697 112.4375 110.4375 112.281197 78.185028 5688800
1998-04-20 112 112.5625 111.875 112.25 78.163269 3688300
1998-04-21 112.4375 113.156197 111.906197 112.781197 78.533173 4573200
1998-04-22 112.875 113.4375 112.8125 113.093697 78.750748 2386100
1998-04-23 112.625 113 111.75 112 77.989182 5062000
1998-04-24 111.75 112.468697 110.343697 110.8125 77.162285 11039700
1998-04-27 109.375 109.6875 107.625 108.718697 75.704277 14510200
1998-04-28 109.781197 109.8125 108.125 108.5625 75.595558 6511400
1998-04-29 109.031197 109.968697 108.4375 109.3125 76.11776 7703100
1998-04-30 110.5625 111.921799 110.406197 111.343697 77.532181 8684500
1998-05-01 111.75 112.593697 111.3125 112.593697 78.402603 4008800
1998-05-04 112.718697 113.3125 112.156197 112.3125 78.206779 4537200
1998-05-05 112 112.156197 111.125 111.531197 77.662743 5146400
1998-05-06 112.125 112.125 110.1875 110.218697 76.748795 5526100
1998-05-07 110.5 110.5625 109.343697 109.343697 76.139526 6940400
1998-05-08 110 111.375 110 111.125 77.379936 7951000
1998-05-11 111.5625 112.218697 110.375 110.75 77.118752 6336300
1998-05-12 110.8125 111.968697 110.343697 111.9375 77.945625 6045200
1998-05-13 112.0625 112.5625 111.593697 112.218697 78.141479 4441500
1998-05-14 111.531197 112.6875 111.343697 111.656197 77.749763 4187500
1998-05-15 112 112.218697 110.8125 111.031197 77.314575 6716100
1998-05-18 110.718697 111.593697 109.828102 110.593697 77.009956 4847200
1998-05-19 111 111.6875 110.781197 111.343697 77.532181 5918700
1998-05-20 112.093697 112.5 110.875 112.406197 78.272034 5716600
1998-05-21 112.375 112.781197 111.3125 111.6875 77.771584 6301500
1998-05-22 111.75 112.0625 110.9375 111.25 77.466942 4862200
1998-05-26 112.093697 112.093697 109.1875 109.468697 76.226547 6899300
1998-05-27 108.531197 109.906197 107.578102 109.625 76.335411 10202600
1998-05-28 109.875 110.375 109.0625 110.125 76.683517 4907600
1998-05-29 110.625 110.8125 109.031197 109.031197 75.921906 4772600
1998-06-01 108.968697 110.218697 108.5625 109.531197 76.270096 6092200
1998-06-02 110 110.343697 109.156197 109.625 76.335411 6701100
1998-06-03 109.875 110.1875 107.875 107.875 75.116852 6445100
1998-06-04 108.25 110.0625 108.0625 109.875 76.509476 6566300
1998-06-05 110.375 112 109.875 112 77.989182 8463200
1998-06-08 111.9375 112.468697 111.656197 111.875 77.902145 4159900
1998-06-09 111.718697 112.421799 111.406197 112.218697 78.141479 2725300
1998-06-10 111.625 113.0625 111.25 111.5 77.641029 6186900
1998-06-11 111.4375 111.875 109.375 109.406197 76.183037 8056600
1998-06-12 109.875 110.4375 108.25 110.4375 76.901176 9779000
1998-06-15 108.8125 109.906197 107.5 107.531197 74.877434 10234200
1998-06-16 108.406197 109.218697 107.75 109.1875 76.030769 7471500
1998-06-17 110.156197 111.781197 109.9375 111.468697 77.619217 12057700
1998-06-18 111.1875 111.4375 110.75 110.968697 77.271049 3844600
1998-06-19 111.0625 111.234299 109.625 110.0625 76.883919 3549100
1998-06-22 110.25 111.0625 110.0625 110.593697 77.255013 5438300
1998-06-23 111.093697 112.0625 111 111.906197 78.171814 5004600
1998-06-24 112.156197 113.6875 111.609299 113.406197 79.219673 8291900
1998-06-25 113.906197 114.4375 112.8125 113.218697 79.088638 5854800
1998-06-26 113.3125 113.843697 113.125 113.6875 79.41613 4833100
1998-06-29 114.25 114.6875 113.796799 114.093697 79.699921 5953400
1998-06-30 113.906197 114.1875 113.0625 113.3125 79.154198 4284800
1998-07-01 114.0625 114.9375 113.625 114.625 80.071068 3489500
1998-07-02 114.718697 114.875 114.25 114.843697 80.223824 3503900
1998-07-06 114.781197 116 114.5625 116 81.03157 3144400
1998-07-07 115.984299 116.125 115.281197 115.781197 80.878723 4920700
1998-07-08 115.875 116.9375 115.75 116.625 81.468124 6875000
1998-07-09 116.281197 116.718697 115.625 115.843697 80.922371 6942500
1998-07-10 116.031197 116.9375 115.0625 116.468697 81.35894 7849700
1998-07-13 116.5625 116.843697 116.0625 116.5 81.380821 6555100
1998-07-14 116.9375 118.156197 116.9375 117.8125 82.297661 6983600
1998-07-15 118.0625 118.281197 117.531197 117.593697 82.144806 4977500
1998-07-16 117.6875 118.593697 117.0625 118.406197 82.712395 6315600
1998-07-17 118.625 119 118.3125 118.5625 82.821579 3539500
1998-07-20 118.75 119.234299 117.9375 118.5625 82.821579 2338400
1998-07-21 119 119 116.281197 116.5 81.380821 5518600
1998-07-22 116.343697 116.984299 115.531197 116.5 81.380821 10417300
1998-07-23 116.3125 116.593697 113.906197 114.1875 79.765434 15110900
1998-07-24 114.968697 115.093697 112.875 114.093697 79.699921 11540500
1998-07-27 113.625 115 112.843697 114.906197 80.267487 9600000
1998-07-28 114.4375 114.656197 111.875 112.968697 78.914024 13693000
1998-07-29 113.718697 114.125 112.25 112.531197 78.608429 7462400
1998-07-30 113.625 114.593697 113.406197 114.218697 79.787209 6821600
1998-07-31 114.343697 114.5 111.3125 111.781197 78.084511 7680500
1998-08-03 111.781197 112.421799 111.031197 111.3125 77.757095 10486500
1998-08-04 112.218697 112.218697 107 107 74.744637 15091600
1998-08-05 107.9375 108.875 105.593697 108.468697 75.770546 21718400
1998-08-06 108.125 109.5 107.5625 108.9375 76.098061 13084400
1998-08-07 109.6875 110.593697 108.468697 109.125 76.229065 12083800
1998-08-10 108.75 109.656197 108.1875 108.5 75.792442 6273000
1998-08-11 106.781197 107.4375 105.5 106.875 74.65728 14287100
1998-08-12 107.75 108.875 107.5 108.6875 75.923401 11158400
1998-08-13 108.8125 109.656197 107.375 107.375 75.006538 9073900
1998-08-14 108.343697 108.718697 105.781197 106.125 74.133408 8628500
1998-08-17 106 108.9375 105.5 108.375 75.705116 11290000
1998-08-18 109 110.593697 108.781197 110.375 77.102211 7603900
1998-08-19 111.093697 111.093697 109.625 110.093697 76.905754 6258600
1998-08-20 109.6875 110.406197 109.156197 109.4375 76.447327 7402800
1998-08-21 108.1875 108.718697 105.5 108.5625 75.836105 16685400
1998-08-24 109.25 109.9375 108.3125 109.25 76.31633 7201700
1998-08-25 110.375 111.25 108.640602 109.5 76.490982 9688300
1998-08-26 108.281197 109.625 107.75 108.875 76.054428 9339700
1998-08-27 107 107.5625 103.468697 103.75 72.474319 24887800
1998-08-28 104.968697 105.718697 102.156197 103.375 72.212395 23735900
1998-08-31 103.75 104.015602 95 96 67.06057 22563100
1998-09-01 96.0625 100.5625 93.625 100.0625 69.898445 24748500
1998-09-02 99.8125 101.75 98.781197 99.343697 69.396355 13843200
1998-09-03 97.625 99.375 96.75 98.5625 68.850655 17311300
1998-09-04 99.4375 99.8125 95.75 97.75 68.283043 17783800
1998-09-08 100.875 103 99.8125 103 71.950439 14746500
1998-09-09 102.75 103.125 100.4375 100.5 70.204079 12109700
1998-09-10 98.4375 99.343697 96.8125 98.5 68.806953 19889300
1998-09-11 98.1875 101.6875 97 101.6875 71.033569 20379800
1998-09-14 102.875 104.453102 102.093697 103.4375 72.256065 10686800
1998-09-15 102.875 104.3125 102.281197 104.0625 72.692635 8337900
1998-09-16 104.75 105.25 103.156197 105 73.347511 11024900
1998-09-17 102.25 103.031197 101.781197 102 71.251877 12945200
1998-09-18 102.375 102.406197 101.093697 102.093697 71.569229 7019200
1998-09-21 99.625 103.406197 98.9375 102.031197 71.525421 8834600
1998-09-22 103.5 103.656197 102.156197 102.875 72.116936 7270100
1998-09-23 103.875 107 103.781197 107 75.008636 13688500
1998-09-24 106.3125 106.8125 103.25 104.375 73.168427 11129500
1998-09-25 103.125 105.421799 102.625 104.25 73.080795 10247400
1998-09-28 105.3125 106.3125 104.25 105.1875 73.738037 8847800
1998-09-29 105.375 105.9375 103.375 104.9375 73.562767 10618100
1998-09-30 103.5 104.3125 101.375 101.75 71.32827 7908400
1998-10-01 100.031197 101.546799 98.093697 98.8125 69.269066 13335600
1998-10-02 98.875 100.875 97.218697 100.718697 70.605347 14351800
1998-10-05 99.593697 99.968697 96.343697 98.6875 69.181396 12807200
1998-10-06 100.75 101.281197 97.531197 98.593697 69.115677 12621000
1998-10-07 98.625 100.031197 95.75 97.125 68.086098 14348500
1998-10-08 94.5625 96.75 92.218697 96.593697 67.713631 20625000
1998-10-09 97 98.781197 94.0625 98.531197 69.071854 12708500
1998-10-12 100.625 101.4375 99.6875 99.968697 70.079552 9508500
1998-10-13 99.5625 100.406197 98.75 99.625 69.838623 6256800
1998-10-14 98.9375 101.8125 98.843697 100.5625 70.495819 8176900
1998-10-15 100.125 107.25 99.9375 105.968697 74.285675 20541100
1998-10-16 106.125 106.75 105 106 74.307617 16573900
1998-10-19 105.6875 106.8125 105.5 106.375 74.570488 7915900
1998-10-20 107.5625 108.796799 106.093697 107 75.008636 14611600
1998-10-21 106.875 107.625 105.875 106.625 74.745712 9178400
1998-10-22 106.781197 108.468697 106.156197 108.218697 75.862946 8277500
1998-10-23 107.968697 108 106.781197 106.843697 74.89904 6237200
1998-10-26 107.718697 108.468697 106.781197 107.625 75.44677 5838600
1998-10-27 108.4375 108.968697 106.281197 107 75.008636 10089700
1998-10-28 106.5625 107.531197 106.031197 106.8125 74.877174 5650600
1998-10-29 107.093697 109.4375 106.625 109.406197 76.695396 9625600
1998-10-30 110.125 110.906197 109.5 110 77.111687 9872800
1998-11-02 110.8125 111.875 110.1875 111.875 78.426071 6501400
1998-11-03 111.593697 111.8125 110.75 111.0625 77.856491 6866000
1998-11-04 112.468697 113.093697 111.093697 112.25 78.68895 8233600
1998-11-05 111.531197 113.9375 111.125 113.781197 79.762337 6841500
1998-11-06 113.468697 114.5625 113.3125 114.125 80.003372 5224800
1998-11-09 113.9375 114.25 112.5 113.3125 79.433754 6188700
1998-11-10 113 113.9375 112.25 113 79.214684 14015200
1998-11-11 113.8125 114 111.890602 112.25 78.68895 10922400
1998-11-12 112.3125 113.125 111.6875 112.125 78.601326 5457400
1998-11-13 112.218697 113.218697 112.125 113.218697 79.367981 5524600
1998-11-16 114.218697 114.359299 112.890602 114.0625 79.959557 6023700
1998-11-17 113.656197 115.625 113 114.0625 79.959557 9058900
1998-11-18 114.3125 115 113.5 114.75 80.44149 4567700
1998-11-19 115.281197 115.906197 114.625 115.75 81.142487 5249300
1998-11-20 116.359299 116.75 115.843697 116.625 81.755875 5562000
1998-11-23 117.468697 119.625 117.156197 119.375 83.683662 7151300
1998-11-24 119 119.656197 118.453102 118.625 83.157906 5323700
1998-11-25 118.9375 119.1875 118.218697 118.625 83.157906 4393500
1998-11-27 119.468697 119.718697 119.015602 119.5 83.771317 4557900
1998-11-30 119.015602 119.375 116.125 116.125 81.405373 8705400
1998-12-01 116.125 118.031197 115.218697 117.625 82.456886 8950600
1998-12-02 117.218697 117.906197 116 117.281197 82.215881 7495500
1998-12-03 117.25 118.3125 115.093697 115.343697 80.857689 12145300
1998-12-04 116.625 118.5 116.5 118.375 82.982651 10339500
1998-12-07 118.0625 119.468697 118 118.9375 83.376968 4290000
1998-12-08 118.531197 119.75 117.5 118.406197 83.004539 10102600
1998-12-09 118.6875 118.968697 117.875 118.625 83.157906 5327900
1998-12-10 118.843697 118.843697 116.718697 116.890602 81.942108 5966600
1998-12-11 116.4375 117.343697 115.5625 117.125 82.106377 8198200
1998-12-14 116.156197 116.406197 113.75 113.75 79.740463 9521400
1998-12-15 114.6875 116.75 114.531197 116.6875 81.799698 9631500
1998-12-16 117.125 117.125 115.75 116.531197 81.690132 7260000
1998-12-17 117.218697 118.593697 117.031197 118.390602 82.993599 6914700
1998-12-18 118.3125 119.125 117.875 118.5 83.34626 4802400
1998-12-21 119.25 121.343697 119 120.156197 84.511147 8580700
1998-12-22 120.406197 121.218697 119.1875 120.6875 84.884804 5461100
1998-12-23 121.1875 123.218697 120.8125 123.218697 86.665138 7791000
1998-12-24 123.156197 123.25 122.5 122.6875 86.291481 1507100
1998-12-28 123.25 123.3125 122 122.375 86.071747 4203600
1998-12-29 122.718697 124.484299 122.125 124.3125 87.434456 3935800
1998-12-30 123.9375 124.75 123.031197 123.3125 86.731125 6810700
1998-12-31 123.3125 123.9375 122.468697 123.3125 86.731125 6790500
1999-01-04 123.375 125.218697 121.718697 123.031197 86.533249 9450400
1999-01-05 122.9375 124.875 122.9375 124.4375 87.522362 8031000
1999-01-06 125.8125 127.75 125.75 127.4375 89.632378 7737700
1999-01-07 126.375 127.218697 125.781197 126.8125 89.192825 5504900
1999-01-08 128.1875 128.5 125.968697 127.75 89.85218 6224400
1999-01-11 127.6875 127.6875 125.218697 126.531197 88.994965 7578300
1999-01-12 126.218697 126.218697 123.75 124.25 87.390495 7768800
1999-01-13 120.406197 125.125 120.375 123.375 86.775055 10810600
1999-01-14 123.625 123.906197 120.906197 121.218697 85.258438 11400700
1999-01-15 122.375 124.781197 122.0625 124.375 87.478401 7817700
1999-01-19 125.296799 125.625 123.5 125.1875 88.049866 6535100
1999-01-20 126.093697 127.9375 125.031197 126.1875 88.753212 6534400
1999-01-21 125.578102 125.843697 122.593697 122.843697 86.401405 6937500
1999-01-22 122.125 123.843697 121.781197 122.5625 86.203598 7522300
1999-01-25 123.281197 124 121.906197 123.8125 87.082764 5700300
1999-01-26 124.125 126.0625 123.625 126.0625 88.665291 6047000
1999-01-27 126.375 126.625 124.156197 124.593697 87.632187 7399400
1999-01-28 125.25 126.968697 125.1875 126.6875 89.104897 5961700
1999-01-29 127.343697 128.296799 125.406197 127.656197 89.786232 6456800
1999-02-01 128.6875 128.6875 126.906197 126.906197 89.258713 9426800
1999-02-02 127.078102 127.218697 124.765602 126.125 88.709274 9194500
1999-02-03 125.6875 127.9375 125.656197 127.406197 89.610374 10290700
1999-02-04 127.375 127.5 124.781197 125.5 88.269638 7761100
1999-02-05 125.656197 125.656197 123.218697 124.0625 87.258614 7516100
1999-02-08 125.093697 125.093697 123.343697 124.3125 87.434456 8528400
1999-02-09 124.375 124.5 121.515602 121.531197 85.478241 8985700
1999-02-10 122.125 123 121.328102 122.3125 86.027779 6936700
1999-02-11 123.0625 126.093697 122.5 125.125 88.005898 9181800
1999-02-12 124.8125 125.5 122.625 123.625 86.95092 10676600
1999-02-16 124.75 125.625 122.875 122.875 86.423393 6915500
1999-02-17 123.1875 125.359299 122.25 122.75 86.335503 7858100
1999-02-18 123.1875 124.375 122.218697 123.718697 87.0168 9048900
1999-02-19 124 125.75 123.375 124.25 87.390495 5312200
1999-02-22 124.4375 127.718697 124.281197 127.5625 89.720329 10695800
1999-02-23 127.593697 128.5 126.593697 127.5 89.676353 7770700
1999-02-24 127.843697 128.843704 125 125.25 88.093796 7271000
1999-02-25 124.531197 125.281197 122.6875 124.0625 87.258614 11633000
1999-02-26 124.75 124.843697 122.8125 123.5625 86.906929 9621300
1999-03-01 123.656197 124.3125 122.375 123.906197 87.148659 7607200
1999-03-02 124.5 125.3125 122.3125 122.8125 86.379417 9651500
1999-03-03 123.093697 123.5625 121.781197 123.468697 86.840942 7881400
1999-03-04 124.0625 125.484299 123.265602 125.031197 87.939964 8256400
1999-03-05 127.5 128.125 126.5625 127.546799 89.709259 10703100
1999-03-08 128.281204 128.796799 127.25 128.375 90.291786 4802200
1999-03-09 128.125 129.9375 127.75 128.0625 90.071976 7893400
1999-03-10 128.468704 129.25 127.781197 129.1875 90.863243 3950000
1999-03-11 129.6875 131.1875 128.875 130.625 91.874329 6583700
1999-03-12 131 131.031204 129.218704 129.375 90.995117 5286500
1999-03-15 129.9375 131.25 129.5 131.218704 92.291878 5394400
1999-03-16 131.125 131.656204 130.468704 130.718704 91.940216 4547500
1999-03-17 130.6875 130.9375 129.625 130.156204 91.544586 4524100
1999-03-18 129.781204 132.375 129.75 132.25 93.017258 3506300
1999-03-19 132.3125 132.625 129.6875 129.6875 91.436195 5526700
1999-03-22 130.0625 130.593704 129.421799 129.9375 91.612419 4603800
1999-03-23 129.3125 129.531204 125.703102 126.1875 88.968452 9713800
1999-03-24 126.843697 127.171799 125.625 126.906197 89.475212 6280900
1999-03-25 128.0625 129.5 127.75 129.5 91.30397 6639600
1999-03-26 128.625 129.125 127.718697 128.5625 90.64299 6159700
1999-03-29 129.156204 131.4375 129.156204 131.156204 92.47168 5863900
1999-03-30 129.9375 131.218704 129.5625 130.468704 91.986954 5401400
1999-03-31 131.156204 131.609299 128.3125 128.375 90.510811 7413600
1999-04-01 129.6875 129.6875 128.125 129.343704 91.193771 7683600
1999-04-05 130.9375 132.593704 130.25 132.406204 93.352974 5791100
1999-04-06 132.1875 132.984299 131.156204 132.093704 93.132668 5381300
1999-04-07 132.6875 133.375 131.375 133.156204 93.88176 6248600
1999-04-08 133.1875 134.9375 132.281204 134.843704 95.071556 5909100
1999-04-09 134.4375 135.5 133.593704 134.875 95.093605 4365800
1999-04-12 133.468704 136.406204 133.218704 136.3125 96.107117 8213200
1999-04-13 136.25 136.468704 134.5 135.4375 95.490173 10071400
1999-04-14 136.0625 136.0625 132.6875 133.156204 93.88176 11551700
1999-04-15 133.4375 133.5625 131 132.656204 93.529221 11150000
1999-04-16 132.906204 132.906204 131.1875 131.531204 92.736038 6476200
1999-04-19 132.6875 134.531204 128.375 129.5 91.30397 12487200
1999-04-20 129.8125 131.1875 129 131.125 92.449661 9049600
1999-04-21 131.0625 135.625 130.406204 134.875 95.093605 5772200
1999-04-22 135.125 136.375 134.390594 136.156204 95.996918 6897400
1999-04-23 135.875 136.75 135 135.8125 95.754578 4593100
1999-04-26 136.5 136.8125 135.468704 136.593704 96.305412 3606500
1999-04-27 137.125 137.5 135.843704 137.25 96.768105 5147200
1999-04-28 136.4375 137.25 135 135.375 95.446136 5544300
1999-04-29 135.5625 136.0625 133.8125 134.343704 94.719032 9824300
1999-04-30 135.093704 135.625 131.5 133.25 93.947899 10991900
1999-05-03 133.4375 135.843704 133.093704 135.6875 95.666473 10709700
1999-05-04 135.125 135.8125 133.125 133.75 94.300438 10509300
1999-05-05 133.9375 135.0625 131.843704 134.8125 95.049553 10032300
1999-05-06 134.4375 135.125 132.375 133.984299 94.465637 13507200
1999-05-07 134.5 135.125 133.4375 135 95.181725 8680700
1999-05-10 134.843704 135.718704 133.531204 134.328094 94.708 5580100
1999-05-11 135.3125 136.875 134.718704 135.6875 95.666473 7000600
1999-05-12 135.75 137.218704 131.5 136.75 96.415565 13865800
1999-05-13 137.25 138 136.8125 137.343704 96.834175 4485700
1999-05-14 134.5625 135.875 133.5 133.781204 94.322456 8370100
1999-05-17 133.625 134.484299 132.375 134.1875 94.608887 6268100
1999-05-18 134.531204 134.984299 132.625 133.9375 94.43264 8218600
1999-05-19 134.468704 135 133.25 134.906204 95.115585 5052400
1999-05-20 135.125 135.593704 134.0625 134.093704 94.542763 4670400
1999-05-21 134.125 134.6875 132.593704 133.343704 94.013969 6418200
1999-05-24 133.843704 133.843704 130.390594 131.125 92.449661 7952000
1999-05-25 131.375 132.343704 128.4375 129 90.951431 15406400
1999-05-26 129.3125 131 128.093704 130.4375 91.964943 12575900
1999-05-27 129.843704 130.281204 128 128.5625 90.64299 14515400
1999-05-28 129 130.75 128.593704 130.203094 91.799675 8748000
1999-06-01 130.125 130.156204 128.375 129.75 91.480247 6705300
1999-06-02 129.75 130.1875 128.015594 129.875 91.568367 6981900
1999-06-03 130.6875 130.875 129.781204 130.593704 92.075081 6076600
1999-06-04 131.468704 133.359299 130.9375 133.218704 93.925858 9787200
1999-06-07 133.4375 134.1875 132.906204 133.5625 94.168205 5299100
1999-06-08 133.375 133.796799 131.593704 132.25 93.242836 4895700
1999-06-09 132.406204 133.093704 131.8125 132.125 93.154755 7409700
1999-06-10 131.4375 131.468704 129.593704 130.906204 92.295387 7040700
1999-06-11 131.218704 132.218704 129.093704 129.8125 91.5243 12824800
1999-06-14 130.6875 130.75 129.546799 129.9375 91.612419 6823500
1999-06-15 130.468704 131.656204 130.078094 130.8125 92.229362 5700900
1999-06-16 132.375 133.875 132.375 133.3125 93.991982 7865800
1999-06-17 132.875 135.5625 132.625 134.5625 94.873268 8162800
1999-06-18 134.0625 134.6875 133.375 134.3125 94.98288 2875100
1999-06-21 134.468704 135.25 133.656204 134.625 95.20388 4646400
1999-06-22 134 135.1875 133.5 133.6875 94.540894 5862400
1999-06-23 133 133.625 132.125 133.031204 94.076782 9629200
1999-06-24 132.875 132.9375 130.656204 132.031204 93.369598 9176900
1999-06-25 132.593704 133.015594 131.25 131.703094 93.137604 4087000
1999-06-28 132.6875 133.625 132.5 133.3125 94.275681 5028900
1999-06-29 133 135.1875 132.781204 134.5625 95.159714 6956200
1999-06-30 134.625 137.5 133.843704 137 96.883423 16856100
1999-07-01 137 138.5 136.0625 138.031204 97.612663 9939500
1999-07-02 138.125 139.5 137.906204 139.406204 98.58506 3772800
1999-07-06 139.25 140.75 138.593704 139.375 98.562996 11221100
1999-07-07 139.0625 139.718704 138.515594 139.5625 98.695595 3230700
1999-07-08 139.0625 140.625 138.75 139.671799 98.772881 7101500
1999-07-09 140 140.593704 139.5625 140.5 99.358582 2976800
1999-07-12 140.9375 140.9375 139.5 139.875 98.916573 4436300
1999-07-13 139.375 139.921799 138.656204 139.375 98.562996 6477600
1999-07-14 140 140.218704 138.75 140.156204 99.115448 4382500
1999-07-15 140.781204 141.375 140.3125 141.046799 99.745224 3348600
1999-07-16 141.25 142.156204 140.75 141.8125 100.286728 2281500
1999-07-19 142.1875 142.25 140.5625 140.875 99.623764 4287000
1999-07-20 140.125 140.406204 137.531204 137.984299 97.579498 7060100
1999-07-21 138.093704 138.906204 137.3125 137.828094 97.469009 4793700
1999-07-22 137.4375 138 135.468704 136.015594 96.187286 7804100
1999-07-23 136.656204 137 135.125 135.75 95.999458 4603000
1999-07-26 134.875 136.125 134.625 134.75 95.292267 4333400
1999-07-27 136 137.203094 135.375 135.875 96.08786 5908500
1999-07-28 136.25 137.3125 135.593704 136.3125 96.397278 3955500
1999-07-29 134.9375 135.25 133.3125 134.406204 95.049187 7760600
1999-07-30 134.8125 135.343704 132.5625 132.75 93.877968 5994300
1999-08-02 132.75 134.75 132.5 133.0625 94.098915 6065500
1999-08-03 133.718704 133.843704 131.375 132.4375 93.656914 5445400
1999-08-04 132.718704 133.875 130.4375 130.625 92.375198 6497900
1999-08-05 130.875 131.9375 128.843704 131.8125 93.214943 10322000
1999-08-06 131.218704 132 129.5 130.375 92.198402 7537700
1999-08-09 130.593704 131.796799 129.75 130.093704 91.999428 5565900
1999-08-10 129.875 130.156204 127 128.656204 90.982857 9793300
1999-08-11 129.6875 130.531204 128.625 130.218704 92.087845 8003400
1999-08-12 130.6875 131.8125 129.906204 130.140594 92.0326 7036800
1999-08-13 131.625 133.25 131.125 133.156204 94.165169 5857700
1999-08-16 133.125 133.968704 132.25 133.75 94.585106 3927000
1999-08-17 134.4375 134.843704 133.125 134.625 95.20388 4808000
1999-08-18 134.203094 134.375 133.25 133.656204 94.518784 4355500
1999-08-19 132.375 133.234299 131.6875 132.5625 93.745346 6448100
1999-08-20 133.0625 134.125 132.6875 133.906204 94.695564 3663700
1999-08-23 134.8125 136.546799 134.656204 136.468704 96.507713 5637800
1999-08-24 136.0625 137.968704 135.375 136.968704 96.86129 9279500
1999-08-25 137.1875 138.781204 136.156204 138.375 97.855827 6005300
1999-08-26 138.281204 138.421799 136.5 136.718704 96.684502 4322300
1999-08-27 136.875 137.0625 135.0625 135.0625 95.513237 6247400
1999-08-30 135.343704 135.5 132 132.5625 93.745346 4652000
1999-08-31 132.9375 133.75 130.875 132.0625 93.391701 11453700
1999-09-01 132.9375 133.734299 132.3125 133.6875 94.540894 6863900
1999-09-02 132.125 132.671799 130.656204 132.109299 93.424843 10896300
1999-09-03 134.875 136.5 134.6875 135.968704 96.154137 9160800
1999-09-07 136.0625 136.625 135.218704 135.468704 95.800507 4560800
1999-09-08 134.843704 136.0625 134.031204 134.8125 95.336494 6159600
1999-09-09 134.75 135.25 133.6875 134.75 95.292267 6177800
1999-09-10 136.25 136.359299 134.9375 135.875 96.08786 2934500
1999-09-13 135.125 135.468704 134.5 134.953094 95.435905 2320500
1999-09-14 134.0625 134.5625 133.375 134.0625 94.806122 3736000
1999-09-15 135.4375 135.4375 131.875 131.9375 93.303314 6984500
1999-09-16 132.5 132.8125 130.3125 132.453094 93.667961 15377600
1999-09-17 132.625 133.9375 132.156204 133.75 94.851486 8542300
1999-09-20 133.9375 134 133.093704 133.5625 94.718529 2803900
1999-09-21 132.25 132.468704 130.156204 130.75 92.723991 9335200
1999-09-22 131.25 131.843704 129.75 130.609299 92.624237 13009100
1999-09-23 131.8125 131.8125 127.625 127.875 90.685127 12204100
1999-09-24 127.75 128.375 126.3125 127.75 90.596474 13792900
1999-09-27 128.75 129.75 128.281204 128.593704 91.194809 6970300
1999-09-28 127.9375 128.8125 125.5625 128.343704 91.017494 11063400
1999-09-29 128.4375 129.125 126.75 126.8125 89.931656 7580300
1999-09-30 127.4375 129.4375 126.968697 128.75 91.305679 7498900
1999-10-01 127.9375 128.5625 126.625 128.468704 91.106178 11127100
1999-10-04 129.1875 130.875 128.75 130.75 92.723991 6341600
1999-10-05 130.718704 131.968704 128.6875 130.625 92.635361 11976000
1999-10-06 130.75 132.8125 130.6875 132.625 94.053673 10308200
1999-10-07 132.859299 133 131.5 131.875 93.521805 6535600
1999-10-08 131.75 133.875 131.234299 133.875 94.940147 9674300
1999-10-11 133.593704 134.125 133.3125 133.656204 94.784981 4282000
1999-10-12 133.125 133.3125 131.1875 131.593704 93.322334 8686100
1999-10-13 130.6875 131.3125 128.1875 128.1875 90.906723 10469300
1999-10-14 128.484299 129.1875 126.75 128.156204 90.88456 10562200
1999-10-15 126 126.75 124.5 124.875 88.557602 14238700
1999-10-18 124.9375 125.9375 123.4375 125.781197 89.200241 9758800
1999-10-19 127.1875 128.25 125.9375 127 90.06459 14392900
1999-10-20 127.75 129.468704 127.125 128.25 90.951065 9759400
1999-10-21 127.218697 129 126.625 129 91.482964 9105400
1999-10-22 129.75 131.218704 129.5625 130.093704 92.25856 8309600
1999-10-25 129.3125 130.468704 128.75 129.4375 91.793198 8114300
1999-10-26 130.1875 130.6875 127.8125 127.8125 90.640808 6256300
1999-10-27 128.375 130.3125 128.25 130.125 92.280777 5433300
1999-10-28 132.4375 134.859299 132.1875 134.5625 95.427696 10509700
1999-10-29 135.843704 137.6875 135.718704 137 97.156303 10988600
1999-11-01 136.5 137 135.5625 135.5625 96.136856 4006500
1999-11-02 135.968704 137.25 134.593704 134.593704 95.449829 6516900
1999-11-03 136 136.375 135.125 135.5 96.092514 7222300
1999-11-04 136.75 137.359299 135.765594 136.531204 96.823883 7907500
1999-11-05 138.625 139.109299 136.781204 137.875 97.776817 7431500
1999-11-08 137 138.375 136.75 138 97.865501 4649200
1999-11-09 138.5 138.6875 136.281204 136.703094 96.945755 4533700
1999-11-10 136.25 138.390594 136.078094 137.718704 97.665977 6405600
1999-11-11 138.1875 138.5 137.468704 138.5 98.22007 4794100
1999-11-12 139.25 139.984299 137.125 139.75 99.106552 11802900
1999-11-15 139.843704 140.25 139.406204 140.078094 99.339218 2187500
1999-11-16 140.5625 143 140.093704 141.25 100.17028 7544800
1999-11-17 142.25 142.9375 141.3125 141.625 100.436195 9459000
1999-11-18 142.4375 143 141.625 142.625 101.145409 4491000
1999-11-19 142.406204 142.968704 142 142.5 101.056725 4832100
1999-11-22 142.4375 143 141.5 142.468704 101.034531 4155400
1999-11-23 142.843704 142.843704 140.375 141.218704 100.148079 5918000
1999-11-24 140.75 142.4375 140 141.968704 100.679962 4459700
1999-11-26 142.468704 142.875 141.25 141.4375 100.303253 1693900
1999-11-29 140.875 141.921799 140.4375 140.9375 99.948685 7348600
1999-11-30 140.75 142.3125 139 139.281204 98.774063 7682000
1999-12-01 139.3125 140.5 139 140.406204 99.571892 6980200
1999-12-02 140.625 141.375 140.375 141.25 100.17028 6698300
1999-12-03 143.031204 145.343704 143.031204 143.843704 102.009674 10045400
1999-12-06 143.531204 143.718704 142.25 142.781204 101.256195 3138900
1999-12-07 143.281204 143.3125 141.375 141.625 100.436195 10714200
1999-12-08 141.343704 142.0625 140.5 140.718704 99.793549 4611400
1999-12-09 141.8125 142.218704 139.375 141.406204 100.281067 6474700
1999-12-10 142.281204 142.8125 140.875 141.875 100.613541 5127300
1999-12-13 141.4375 142.718704 141.281204 142.125 100.790794 4210800
1999-12-14 141.625 142.484299 140.625 140.75 99.815712 5739000
1999-12-15 140.375 142.203094 140.031204 141.5 100.34758 6879100
1999-12-16 142.1875 142.656204 141.156204 142.125 100.790794 5854900
1999-12-17 143 143.3125 142.0625 142.6875 101.438118 4775400
1999-12-20 142.5625 143.1875 141.093704 141.656204 100.704948 4608700
1999-12-21 141.593704 144.0625 141.343704 143.8125 102.237839 7981300
1999-12-22 143.625 144.1875 142.968704 144.1875 102.504448 5377500
1999-12-23 145.015594 146.484299 145 146.484299 104.137238 5721700
1999-12-27 146.5 146.781204 145.0625 146.281204 103.992905 2691000
1999-12-28 145.875 146.5 145.484299 146.1875 103.926239 4084500
1999-12-29 146.3125 146.8125 145.3125 146.8125 104.370598 3001000
1999-12-30 147.125 147.5625 146.1875 146.640594 104.248413 3641300
1999-12-31 146.843704 147.5 146.25 146.875 104.415031 3172700
2000-01-03 148.25 148.25 143.875 145.4375 103.393074 8164300
2000-01-04 143.531204 144.0625 139.640594 139.75 99.349785 8089800
2000-01-05 139.9375 141.531204 137.25 140 99.527527 12177900
2000-01-06 139.625 141.5 137.75 137.75 97.928017 6227200
2000-01-07 140.3125 145.75 140.0625 145.75 103.615265 8066500
2000-01-10 146.25 146.906204 145.031204 146.25 103.970695 5741700
2000-01-11 145.8125 146.093704 143.5 144.5 102.726624 7503700
2000-01-12 144.593704 144.593704 142.875 143.0625 101.704643 6907700
2000-01-13 144.468704 145.75 143.281204 145 103.082069 5158300
2000-01-14 146.531204 147.468704 145.968704 146.968704 104.481689 7437300
2000-01-18 145.343704 146.625 145.1875 145.8125 103.659668 6488500
2000-01-19 145.3125 147 145 147 104.503883 6157900
2000-01-20 146.968704 146.968704 143.8125 144.75 102.90435 5800100
2000-01-21 145.5 145.5 144.0625 144.4375 102.682167 6244800
2000-01-24 145.656204 145.843704 139.406204 140.343704 99.771858 7896900
2000-01-25 140.515594 141.9375 139 141.9375 100.9049 9942500
2000-01-26 141 141.546799 140.093704 140.8125 100.105118 5158100
2000-01-27 141.843704 142.218704 138.125 140.25 99.705238 10922700
2000-01-28 139.4375 140.0625 135.531204 135.875 96.595016 11916200
2000-01-31 135.8125 139.671799 135 139.5625 99.216515 10768700
2000-02-01 139.75 141.6875 138.531204 140.9375 100.194008 8419900
2000-02-02 141.281204 142.25 140.375 141.0625 100.282852 6205900
2000-02-03 140.875 143.25 140 143.1875 101.793564 7997500
2000-02-04 143.1875 144 142.125 142.593704 101.371422 4925400
2000-02-07 142.5625 142.781204 141.4375 142.375 101.215942 5845800
2000-02-08 143.968704 144.5625 143.625 144.3125 102.593315 4936400
2000-02-09 144.468704 144.468704 141.265594 141.281204 100.438293 8511500
2000-02-10 141.625 142.5625 140.875 141.5625 100.638306 6690600
2000-02-11 141.843704 141.9375 138.031204 138.6875 98.59446 9849800
2000-02-14 139.781204 139.781204 138.3125 139.5 99.17205 8528800
2000-02-15 139.25 141.218704 137.796799 141.078094 100.293961 11078300
2000-02-16 140.375 140.9375 138.796799 139 98.816589 8845400
2000-02-17 140.4375 140.4375 138.218704 138.281204 98.305573 7584200
2000-02-18 138.875 138.875 134.625 135.3125 96.195114 9409200
2000-02-22 135.1875 136.343704 133.531204 134.968704 95.950676 16415400
2000-02-23 135.625 137.468704 134.5 136.5625 97.083771 12119000
2000-02-24 136.6875 137.031204 133.093704 133.8125 95.128754 17375000
2000-02-25 135.1875 136.718704 133.125 133.328094 94.784401 10559900
2000-02-28 133.375 136.6875 132.718704 136.125 96.772743 13397800
2000-02-29 136.0625 137.4375 135.75 137.4375 97.705803 8242500
2000-03-01 137.625 139 137.218704 138.4375 98.416733 6868000
2000-03-02 138.6875 139.125 137.343704 138.531204 98.483353 7600200
2000-03-03 140.4375 141.718704 139.718704 141.125 100.327293 12770300
2000-03-06 140.8125 141.343704 138.75 139.75 99.349785 11967100
2000-03-07 140 140.156204 135.218704 137.046799 97.42804 20062000
2000-03-08 136.468704 137.843704 135.031204 136.875 97.305901 11808500
2000-03-09 137.25 140.875 136.125 140.875 100.149567 5500900
2000-03-10 140.1875 142 139.531204 140.125 99.616394 7924600
2000-03-13 136.6875 140.468704 135.6875 138.593704 98.527763 10540500
2000-03-14 139.281204 140.093704 136.156204 136.625 97.128197 8263900
2000-03-15 136.875 140.4375 136.0625 139.8125 99.394226 10300800
2000-03-16 141.625 146.843704 140.875 146.343704 104.037331 25601400
2000-03-17 145.8125 148 145.4375 146.9375 104.724937 10272900
2000-03-20 146.875 147.343704 144.781204 146.1875 104.190369 12502300
2000-03-21 145.531204 149.75 144.5 149.1875 106.328552 13612600
2000-03-22 149.5625 150.843704 148.6875 150.093704 106.974442 8260000
2000-03-23 149.156204 153.468704 149.156204 152.656204 108.800812 11654500
2000-03-24 152.875 155.75 151.718704 153.5625 109.446678 11462900
2000-03-27 153.375 153.781204 151.8125 151.9375 108.288559 8798600
2000-03-28 151.25 152.984299 150.593704 151.0625 107.664886 6334400
2000-03-29 151.5625 152.484299 149.656204 151.218704 107.776245 6747500
2000-03-30 150.156204 151.921799 147.125 148.6875 105.97216 9491900
2000-03-31 149.625 152.3125 148.4375 150.375 107.174889 9249100
2000-04-03 150.125 151.25 148.6875 151.25 107.798531 8508200
2000-04-04 151.75 153 141.390594 150.125 106.996704 19585500
2000-04-05 147.875 150.8125 147.625 149.1875 106.328552 8387200
2000-04-06 150.25 151.6875 149 150.484299 107.252792 6378500
2000-04-07 151.5625 152.125 150.5 151.4375 107.932175 6023600
2000-04-10 151.75 153.109299 150.3125 150.843704 107.508972 9624200
2000-04-11 150 151.625 148.375 150.406204 107.197174 9006400
2000-04-12 150.375 151.156204 146.156204 146.281204 104.257217 10779200
2000-04-13 147.468704 148.156204 143.781204 144.25 102.80954 12225800
2000-04-14 142.625 142.8125 133.5 136 96.929611 29604000
2000-04-17 135.1875 140.75 134.6875 140.75 100.315025 23918200
2000-04-18 140.5625 144.468704 139.781204 144.468704 102.965385 11069200
2000-04-19 144.5 145.125 142.531204 143.125 102.007729 6553700
2000-04-20 143.5625 143.9375 142.375 143.8125 102.497704 8537600
2000-04-24 141.5 143.3125 140.5 142.25 101.384079 12893100
2000-04-25 144.625 148.156204 144.4375 148.156204 105.593567 14102000
2000-04-26 147.968704 148.75 146 146.484299 104.401894 7711100
2000-04-27 143 147.343704 143 146 104.056755 15595300
2000-04-28 147 147.859299 145.0625 145.093704 103.410843 8743400
2000-05-01 146.5625 148.484299 145.843704 147.0625 104.814072 7328300
2000-05-02 145.5 147.125 144.125 144.125 102.720421 9411900
2000-05-03 144 144 139.781204 140.75 100.315025 12630700
2000-05-04 142 142.359299 140.75 141.8125 101.07225 5963600
2000-05-05 141.0625 144 140.9375 143.531204 102.297218 7862400
2000-05-08 142.75 143.375 141.843704 142.453094 101.528847 5064100
2000-05-09 143.0625 143.406204 140.265594 141.3125 100.715881 5620300
2000-05-10 140.5 140.968704 137.75 138.125 98.444115 10293900
2000-05-11 140.125 141.5 139.125 141.281204 100.693558 7091100
2000-05-12 141.8125 143.468704 141.625 142.8125 101.785004 5960800
2000-05-15 142.75 145.609299 142 145.281204 103.544464 4441300
2000-05-16 146.5625 147.718704 145.3125 146.6875 104.546753 8192200
2000-05-17 145.6875 146.1875 144.468704 145.156204 103.455406 5907200
2000-05-18 145.625 146.3125 143.375 143.375 102.185905 4325600
2000-05-19 142.5625 143.234299 140.406204 141.125 100.582275 6518400
2000-05-22 141.25 141.468704 137 140.0625 99.825005 10839400
2000-05-23 140.4375 140.8125 137.5625 138 98.355034 7979200
2000-05-24 138 140.6875 136.5 140.25 99.958649 11081500
2000-05-25 140.6875 141.8125 137.718704 137.843704 98.243607 8278900
2000-05-26 138.8125 139.6875 137.328094 138 98.355034 4814000
2000-05-30 140 142.9375 139.468704 142.5 101.562248 5362700
2000-05-31 142.5625 144 142.093704 142.8125 101.785004 6056500
2000-06-01 143.6875 145.4375 143 145.3125 103.566765 8961600
2000-06-02 148.9375 149.093704 147.484299 147.843704 105.370804 8962200
2000-06-05 147.468704 148.218704 146.875 147.125 104.858589 6998100
2000-06-06 146.625 147.781204 145.906204 146.468704 104.390831 4858900
2000-06-07 146.625 148 146 147.484299 105.114685 4919500
2000-06-08 147.5 147.75 146.0625 146.906204 104.702621 5723100
2000-06-09 147.5 147.968704 145.625 146.593704 104.479965 3085300
2000-06-12 146.968704 146.968704 144.875 144.875 103.255005 3678900
2000-06-13 144.8125 147.75 144.625 147.593704 105.192657 6558700
2000-06-14 148.25 148.875 147.1875 147.843704 105.370804 6420500
2000-06-15 148.125 148.75 146.843704 148.156204 105.593567 5881200
2000-06-16 148.3125 148.3125 145.875 146.593704 104.725929 5567900
2000-06-19 146.468704 149.156204 146.25 148.468704 106.065407 5106900
2000-06-20 148.1875 148.875 147 147.9375 105.685837 6480000
2000-06-21 146.9375 148.4375 146.890594 147.875 105.641266 3115000
2000-06-22 147.5625 147.6875 145 145.625 104.033882 7490500
2000-06-23 145.8125 146.125 143.875 144.375 103.140892 4863300
2000-06-26 145.375 146.25 144.875 146.234299 104.469116 5201300
2000-06-27 145.984299 146.718704 145.015594 145.156204 103.698997 4159500
2000-06-28 145.625 146.984299 145.3125 145.5625 103.989243 5347700
2000-06-29 144.75 145.75 143.515594 144.1875 103.006927 6345700
2000-06-30 143.9375 145.593704 143.890594 145.281204 103.788269 7420200
2000-07-03 145.4375 147.4375 145.1875 147.281204 105.217094 1436600
2000-07-05 146.375 146.656204 144.375 144.625 103.319473 2748200
2000-07-06 144.9375 146.468704 144.218704 145.75 104.123199 5963200
2000-07-07 146.6875 148.781204 146.25 148.093704 105.797531 3034800
2000-07-10 147.875 148.906204 147.531204 147.843704 105.618919 2816100
2000-07-11 147.468704 149.125 147.156204 148.156204 105.842148 5431600
2000-07-12 149.281204 150.125 148.6875 149.125 106.534248 5883000
2000-07-13 149.984299 150.375 149.1875 149.781204 107.003098 5356000
2000-07-14 150.4375 151.25 149.671799 151.25 108.052315 5341900
2000-07-17 150.984299 151.984299 150.6875 151 107.873741 4208300
2000-07-18 150.625 150.625 149.343704 149.765594 106.991898 4262100
2000-07-19 149.468704 149.906204 148.25 148.5625 106.132446 8506800
2000-07-20 149 150.625 148.8125 150.625 107.605835 4538900
2000-07-21 149.75 149.75 147.6875 147.6875 105.507263 5656900
2000-07-24 148.125 148.859299 146.5625 146.843704 104.904518 5628500
2000-07-25 147.75 147.843704 146.781204 147.3125 105.239388 4757100
2000-07-26 146.968704 147.156204 145.640594 145.875 104.212494 12062500
2000-07-27 145.9375 146.625 144.6875 145.375 103.855278 7652600
2000-07-28 145.718704 145.906204 141.515594 142.093704 101.511139 6229500
2000-07-31 142.9375 144.125 142.0625 143 102.158577 5265500
2000-08-01 143.625 144.718704 143.125 143.875 102.783669 3946600
2000-08-02 143.875 145.406204 143.625 144.593704 103.29715 7439800
2000-08-03 142.875 145.8125 142.625 145.593704 104.011505 4607100
2000-08-04 146.3125 146.718704 145.406204 146.375 104.569695 3686600
2000-08-07 146.718704 148.4375 146.375 148.125 105.819862 4159800
2000-08-08 147.5 148.8125 147.5 148.6875 106.221703 3658700
2000-08-09 149.140594 149.218704 147.375 147.4375 105.328651 5383800
2000-08-10 147.531204 147.859299 146.281204 146.718704 104.815193 4193400
2000-08-11 146.625 148 145.5625 147.406204 105.306351 5089400
2000-08-14 147.781204 149.5625 147.0625 149.281204 106.645851 2966700
2000-08-15 149.343704 149.8125 148.5625 149.156204 106.556564 5564600
2000-08-16 149.3125 149.9375 147.843704 148.625 106.177002 5191600
2000-08-17 148.6875 150.4375 148.343704 150.1875 107.293297 5652200
2000-08-18 150.375 150.375 149.218704 149.6875 106.936142 4626400
2000-08-21 150.031204 150.718704 149.406204 150.5 107.516594 2380600
2000-08-22 150.5625 151.3125 150.093704 150.25 107.337952 3075300
2000-08-23 149.8125 151.281204 149.281204 150.843704 107.762093 5483200
2000-08-24 151.156204 151.5 150.5 151.3125 108.097 4529000
2000-08-25 151.156204 151.625 150.9375 151.25 108.052315 2822200
2000-08-28 151.25 152.906204 151.25 151.765594 108.420708 5518700
2000-08-29 151.4375 151.875 150.906204 151.796799 108.442955 3561900
2000-08-30 151.3125 151.5 150.343704 150.343704 107.404884 3964800
2000-08-31 151.0625 153.093704 150.906204 152.343704 108.833649 4863100
2000-09-01 153.25 153.593704 152 152.5 108.945381 3191200
2000-09-05 151.875 152.203094 150.8125 151.281204 108.074692 3470800
2000-09-06 151.1875 151.953094 149.531204 149.5625 106.846786 4322200
2000-09-07 150.25 151.078094 149.828094 150.843704 107.762093 4265500
2000-09-08 150.281204 150.5 149.328094 149.8125 107.025391 3518200
2000-09-11 149.75 151.1875 148.6875 149.593704 106.869095 3937500
2000-09-12 149.75 150.25 148.4375 148.5 106.08773 4769100
2000-09-13 148 149.343704 147.656204 148.890594 106.366783 7691600
2000-09-14 149.875 149.9375 148.156204 149.640594 106.902618 3397100
2000-09-15 148.1875 148.25 146 146 104.563789 4085700
2000-09-18 146.375 146.968704 144.203094 144.656204 103.601395 5109300
2000-09-19 145.125 146.3125 144.703094 145.968704 104.541351 6588200
2000-09-20 145.6875 146.031204 143.156204 144.890594 103.769264 6508100
2000-09-21 144.468704 145.5625 142.625 142.6875 102.191399 5972300
2000-09-22 142.625 145.3125 142.421799 145.281204 104.049034 7791300
2000-09-25 145.9375 146.0625 143.718704 144.25 103.310524 9726300
2000-09-26 144.375 145 142.406204 142.406204 101.989967 5302400
2000-09-27 143.5625 143.968704 142.125 143.156204 102.527115 7186200
2000-09-28 143.1875 146.328094 142.890594 145 103.847633 7036400
2000-09-29 145.468704 145.968704 143.625 143.625 102.862823 9333600
2000-10-02 144.281204 144.906204 143.140594 143.843704 103.019501 5517800
2000-10-03 144.531204 145.75 142.281204 142.5 102.057167 9347200
2000-10-04 142.875 144.25 141.75 143.6875 102.907593 6148900
2000-10-05 143.406204 144.843704 143.3125 144.1875 103.265678 4566900
2000-10-06 143.875 144.640594 139.75 141.0625 101.027603 10014900
2000-10-09 141.3125 141.3125 139.375 140 100.266678 4508000
2000-10-10 140.093704 141.25 137.6875 137.6875 98.610466 6104700
2000-10-11 137.625 138.625 135.125 136.531204 97.782364 10346000
2000-10-12 137.281204 137.593704 132.781204 133.125 95.342842 12336900
2000-10-13 132.9375 137.656204 132.875 137.5625 98.520958 11778800
2000-10-16 137.406204 138.234299 136.6875 138.1875 98.968575 5659000
2000-10-17 138.4375 138.5625 134.406204 134.75 96.50666 7831700
2000-10-18 132.625 136.125 130.156204 134.25 96.148575 10897300
2000-10-19 136.843704 139.453094 136.4375 139.3125 99.7743 8767300
2000-10-20 138.375 141.1875 138.375 139.906204 100.199471 7373500
2000-10-23 139.9375 141.031204 138.9375 140.531204 100.647095 5290000
2000-10-24 140.968704 141.9375 139 139.593704 99.975677 5750700
2000-10-25 138.75 139.5625 136.125 136.3125 97.625725 9137600
2000-10-26 137.125 137.656204 134.031204 136.6875 97.894264 9345800
2000-10-27 137.875 139.281204 136.625 139.281204 99.751862 9762900
2000-10-30 138.4375 141.093704 138.156204 140.531204 100.647095 10154100
2000-10-31 141.015594 143.6875 140.0625 142.953094 102.381638 7752400
2000-11-01 142.25 143.25 141.218704 142.468704 102.034714 6753600
2000-11-02 143.156204 143.906204 142.515594 142.703094 102.202606 11395100
2000-11-03 143.468704 143.75 142.375 142.781204 102.258545 5187100
2000-11-06 143.156204 144.296799 143.031204 143.781204 102.974739 4042500
2000-11-07 143.140594 144 142.5625 143.75 102.9524 5231300
2000-11-08 144.0625 144.0625 140.5625 140.5625 100.66954 6123300
2000-11-09 140 141.218704 137.25 140.031204 100.289001 10635300
2000-11-10 139 139.468704 136.531204 136.625 97.849541 8569500
2000-11-13 135.625 136.984299 133.015594 135.5625 97.088562 17285300
2000-11-14 137.468704 139.625 137 139.125 99.639977 7668900
2000-11-15 139.0625 140.109299 137.75 139.5625 99.953308 8837700
2000-11-16 138.578094 139.875 137.3125 137.375 98.386627 6684100
2000-11-17 137.3125 139 135.75 136.640594 97.86068 6551100
2000-11-20 135.75 136.375 134.3125 134.6875 96.461906 5458500
2000-11-21 134.875 136.1875 133.515594 135.375 96.9543 7684300
2000-11-22 134.343704 134.875 132.125 132.140594 94.637794 5736900
2000-11-24 133.625 134.968704 133.625 134.843704 96.573807 3411600
2000-11-27 136.468704 136.6875 135.3125 136.031204 97.424248 5992000
2000-11-28 135.125 136.593704 133.640594 133.6875 95.74572 5336100
2000-11-29 134.375 135.906204 133.265594 133.4375 95.566673 6914100
2000-11-30 132.5 133.5 129.75 132.281204 94.738571 11201600
2000-12-01 133.1875 134.0625 131 132.218704 94.693733 7587200
2000-12-04 131.875 133.875 131.5 133.343704 95.499512 6996600
2000-12-05 134.875 138.25 134.406204 137.718704 98.632843 8883400
2000-12-06 137.781204 138.343704 135.031204 135.515594 97.054977 12888000
2000-12-07 134.875 135.875 133.656204 133.656204 95.723312 6529100
2000-12-08 137.0625 139.468704 133.875 133.968704 95.947136 10276300
2000-12-11 137.375 139.5625 136.718704 138.625 99.281921 6405600
2000-12-12 138.1875 138.8125 137.375 138.031204 98.856644 5022900
2000-12-13 139.25 139.406204 136.031204 136.140594 97.502602 6070500
2000-12-14 135.875 136.5 134.031204 134.406204 96.26046 7678400
2000-12-15 133.125 133.125 130.5625 130.968704 94.086235 9065300
2000-12-18 132.0625 133.468704 131.765594 132.718704 95.343376 7235400
2000-12-19 132.468704 134.968704 130.015594 130.015594 93.401543 9616600
2000-12-20 128.625 128.9375 126.093697 126.25 90.696388 9994300
2000-12-21 126 128.859299 125.531197 127.125 91.324966 14331500
2000-12-22 129 131.109299 128.843704 130.9375 94.063797 10182900
2000-12-26 130.843704 132.343704 130.281204 132.343704 95.07402 4665300
2000-12-27 131.75 133.734299 131.25 133.3125 95.769981 4854100
2000-12-28 132.8125 133.875 132.593704 133.718704 96.06179 8358700
2000-12-29 134.0625 134.281204 131.1875 131.1875 94.243439 8774600
2001-01-02 132 132.156204 127.5625 128.8125 92.537254 8737500
2001-01-03 128.3125 136 127.656197 135 96.982246 19431600
2001-01-04 134.9375 135.468704 133 133.546799 95.938324 9219000
2001-01-05 133.468704 133.625 129.1875 129.1875 92.806618 12911400
2001-01-08 129.875 130.1875 127.6875 130.1875 93.525032 6625300
2001-01-09 131.046799 131.5 129.421799 129.843704 93.278053 5702400
2001-01-10 129 132.125 128.8125 132.125 94.916885 8746100
2001-01-11 131.093704 133.484299 131.093704 132.25 95.006706 7245100
2001-01-12 132.6875 133.718704 131.281204 132 94.827133 7244000
2001-01-16 132 133.1875 131.515594 132.843704 95.43322 8542200
2001-01-17 134.843704 135.046799 132.640594 133.453094 95.87101 7851400
2001-01-18 133.4375 135.703094 132.9375 134.781204 96.825096 8107000
2001-01-19 136.1875 136.1875 133.875 134.015594 96.275093 7782500
2001-01-22 134.25 135.781204 133.5625 134.906204 96.914894 7050900
2001-01-23 134.468704 136.656204 134.156204 135.968704 97.678192 8463100
2001-01-24 136.25 137.3125 135.843704 136.375 97.970024 6199900
2001-01-25 136.25 137.25 135.656204 136.031204 97.723076 10818300
2001-01-26 135.156204 136.125 134.453094 135.875 97.610832 7136800
2001-01-29 135.5 136.899994 135.369995 136.600006 98.131729 6705900
2001-01-30 136.300003 137.919998 135.789993 137.800003 98.993759 7069100
2001-01-31 137.399994 138.699997 136.600006 137.020004 98.433441 9706900
2001-02-01 137.100006 137.949997 136.25 137.929993 99.087135 8239100
2001-02-02 137.399994 137.990005 134.75 134.800003 96.838615 8276600
2001-02-05 134.800003 135.940002 134.75 135.789993 97.54982 4352900
2001-02-06 135.300003 136.699997 135.220001 135.389999 97.262459 7106700
2001-02-07 134.720001 135.399994 133.679993 134.690002 96.759544 5748700
2001-02-08 134.800003 135.399994 133.100006 133.119995 95.631691 5943300
2001-02-09 133.350006 133.350006 131.259995 131.839996 94.712181 9913000
2001-02-12 131.699997 133.5 131.699997 133.350006 95.796982 5804400
2001-02-13 133.699997 134.169998 132 132.259995 95.013916 6587600
2001-02-14 132.649994 132.649994 130.660004 132.059998 94.870216 8400100
2001-02-15 132.839996 133.520004 131.990005 133.339996 95.789772 5929800
2001-02-16 131 131.289993 129.300003 130.399994 93.677704 6434900
2001-02-20 131.039993 131.139999 128.100006 128.389999 92.233734 5760000
2001-02-21 127.900002 128.839996 125.5 125.620003 90.243797 10910800
2001-02-22 126.349998 126.540001 123.019997 125.809998 90.380295 21281600
2001-02-23 125.080002 125.540001 121.800003 124.959999 89.769646 20173000
2001-02-26 125.800003 127.620003 124.5 127.620003 91.680588 11503700
2001-02-27 126.800003 127.839996 125.510002 126.440002 90.832886 11415000
2001-02-28 126.75 126.839996 123.269997 123.949997 89.044098 14825800
2001-03-01 124.050003 124.599998 121.75 124.599998 89.511055 14672000
2001-03-02 122.5 125.650002 122.300003 123.610001 88.799873 12564300
2001-03-05 124.150002 124.779999 123.809998 124.739998 89.611603 5293200
2001-03-06 126.349998 127.75 125.489998 126.080002 90.574265 6917000
2001-03-07 126.900002 127.040001 125.760002 126.980003 91.220818 6371700
2001-03-08 126.599998 127.239998 126.139999 127.120003 91.321404 6055000
2001-03-09 126.099998 126.099998 123.110001 123.360001 88.620247 10020300
2001-03-12 122.339996 122.5 117.75 118.080002 84.827141 13972900
2001-03-13 119.400002 120.440002 117.529999 120.019997 86.220818 12888000
2001-03-14 117.050003 119.290001 115.75 117.650002 84.518257 19883400
2001-03-15 118.449997 118.860001 117.360001 117.68 84.539818 10370300
2001-03-16 117.129997 117.400002 114.809998 115.010002 82.84417 58514600
2001-03-19 115.760002 117.690002 114.82 117.349998 84.529732 10067800
2001-03-20 117.900002 118.459999 114.110001 114.199997 82.260681 15083900
2001-03-21 114.18 115.260002 111.900002 112.260002 80.863274 19004600
2001-03-22 112.019997 112.599998 108.040001 111.120003 80.04213 28624800
2001-03-23 113.25 114.660004 111.5 114.480003 82.46241 12861700
2001-03-26 115.699997 116.269997 114.769997 115.940002 83.514046 9943800
2001-03-27 115.620003 118.650002 115.279999 118.309998 85.221207 12880700
2001-03-28 116.900002 116.949997 114.900002 115.040001 82.865791 10953300
2001-03-29 114.699997 116.5 112.139999 115.480003 83.182732 12060300
2001-03-30 115.550003 116.690002 114.5 116.690002 84.054306 9183600
2001-04-02 116.300003 117.379997 113.800003 114.199997 82.260681 10561000
2001-04-03 113.980003 114.150002 110.059998 110.389999 79.516273 12836000
2001-04-04 110.57 112.099998 109.300003 110.849998 79.847664 14884300
2001-04-05 113.300003 115.489998 112.5 115.050003 82.872993 21522800
2001-04-06 113.989998 114.400002 112.059998 113.300003 81.612427 14937800
2001-04-09 114 114.989998 112.779999 114.559998 82.519997 9034300
2001-04-10 115.449997 117.75 115.169998 116.650002 84.02552 17873600
2001-04-11 118.779999 118.989998 116.139999 116.730003 84.083115 12722300
2001-04-12 116.300003 118.940002 115.959999 118.849998 85.610229 9233200
2001-04-16 118.290001 118.889999 116.910004 117.599998 84.709801 7350000
2001-04-17 117.309998 119.660004 117.019997 119.260002 85.905571 10924700
2001-04-18 121.059998 126 120.690002 124 89.319885 32481600
2001-04-19 124.25 125.839996 123.580002 125.650002 90.508415 13809900
2001-04-20 124.900002 125.400002 123.660004 124.5 89.680023 7626700
2001-04-23 123.650002 123.889999 121.910004 122.239998 88.052101 8451800
2001-04-24 122.519997 123.650002 121.099998 121.580002 87.576675 10044700
2001-04-25 121.419998 123.669998 120.949997 123.169998 88.721992 8249000
2001-04-26 123.730003 125.220001 123.5 123.720001 89.118156 10590400
2001-04-27 124.919998 125.839996 124.199997 125.779999 90.602043 7938700
2001-04-30 126.449997 127.269997 124.669998 126.660004 91.235924 10766900
2001-05-01 125.07 127.150002 124.599998 127.050003 91.516853 10578000
2001-05-02 127.410004 127.690002 126 126.82 91.351151 9572900
2001-05-03 126.129997 126.150002 124.220001 125.209999 90.191444 9926200
2001-05-04 123.650002 127.349998 123.440002 127.339996 91.725708 12145300
2001-05-07 126.860001 127.379997 126.230003 126.239998 90.93338 7185200
2001-05-08 126.860001 127.099998 125.559998 126.18 90.890152 6952600
2001-05-09 125.25 126.550003 125.059998 125.650002 90.508415 9507400
2001-05-10 127.260002 127.5 125.769997 126.019997 90.774918 6872400
2001-05-11 126 126.489998 124.400002 125.150002 90.148254 7734400
2001-05-14 124.900002 125.440002 124.459999 125.400002 90.328308 7914000
2001-05-15 125.550003 126.5 124.849998 125.980003 90.746094 9782200
2001-05-16 124.839996 129.199997 124.620003 128.949997 92.885468 14909000
2001-05-17 129 130.080002 128.559998 129.149994 93.029518 11824600
2001-05-18 129.089996 129.740005 128.100006 129.740005 93.454521 6683100
2001-05-21 129.839996 131.839996 129.149994 131.649994 94.830338 11531500
2001-05-22 131.830002 132.089996 131.070007 131.479996 94.70784 8342700
2001-05-23 131.050003 131.050003 129.25 129.25 93.101532 12330800
2001-05-24 129.470001 130 128.550003 129.630005 93.37529 7902800
2001-05-25 129.649994 129.699997 127.900002 128.100006 92.273178 7425000
2001-05-29 128.220001 128.350006 126.900002 127.080002 91.538437 9003900
2001-05-30 126.589996 127.089996 125 125.300003 90.256271 10041800
2001-05-31 125.43 126.760002 125.260002 125.949997 90.724495 9874200
2001-06-01 126.199997 127.099998 125.120003 126.730003 91.286377 8848300
2001-06-04 126.800003 127.43 126.080002 127.339996 91.725708 5623500
2001-06-05 127.489998 129.229996 127.269997 128.800003 92.777397 9115400
2001-06-06 128.830002 128.830002 127.360001 127.730003 92.006676 12064900
2001-06-07 127.050003 128.350006 127 128.190002 92.33802 7355300
2001-06-08 127.699997 127.870003 126.139999 127 91.480812 8170600
2001-06-11 126.709999 126.989998 125.410004 126.099998 90.832542 7012200
2001-06-12 124.860001 126.739998 124.040001 125.879997 90.67408 9364400
2001-06-13 126.169998 126.580002 124.650002 124.800003 89.896126 7629400
2001-06-14 124.18 124.300003 121.75 122 87.879227 12603000
2001-06-15 120.910004 122.400002 120.400002 121.849998 88.020805 16821100
2001-06-18 121.650002 122.440002 120.910004 121.260002 87.594612 11368300
2001-06-19 122.379997 122.889999 120.889999 121.790001 87.977455 7732300
2001-06-20 121.190002 122.860001 121.099998 122.43 88.439781 8787200
2001-06-21 122.220001 124.309998 122.150002 123.82 89.443878 12259100
2001-06-22 123.489998 123.589996 122.160004 122.849998 88.743195 12212000
2001-06-25 123.279999 123.440002 121.5 121.720001 87.926903 8406800
2001-06-26 120.900002 122.389999 120.57 121.550003 87.8041 8005800
2001-06-27 121.599998 122.239998 120.910004 121.480003 87.75351 10105100
2001-06-28 122 123.940002 121.93 122.150002 88.237503 10269300
2001-06-29 122.800003 124.010002 122.260002 122.599998 88.562607 9824200
2001-07-02 122.800003 124.32 122.620003 124.129997 89.667847 8522200
2001-07-03 123.980003 124.099998 123.050003 124.099998 89.646126 3303100
2001-07-05 123.07 123.650002 121.660004 121.68 87.898026 5517900
2001-07-06 121.309998 121.489998 119.050003 119.050003 85.998184 11665900
2001-07-09 119.489998 120.540001 119.199997 119.699997 86.467697 8339300
2001-07-10 120.290001 120.639999 118.209999 118.260002 85.42749 8630700
2001-07-11 118.099998 118.889999 117.089996 118.379997 85.514198 15328600
2001-07-12 119.5 121.470001 119.309998 121.190002 87.544022 12002800
2001-07-13 120.839996 122.32 120.620003 122.239998 88.302536 10433800
2001-07-16 121.769997 122.279999 120.290001 120.709999 87.197289 6915300
2001-07-17 120.199997 121.949997 119.830002 121.839996 88.013596 7469800
2001-07-18 120.559998 121.639999 120.059998 121.010002 87.414024 7709300
2001-07-19 122.18 122.980003 120.760002 122.07 88.179726 10082900
2001-07-20 121.150002 121.940002 120.919998 121.339996 87.652367 6705800
2001-07-23 121.800003 121.879997 118.949997 118.949997 85.925896 8065200
2001-07-24 119 119.199997 116.75 117.800003 85.095215 12269000
2001-07-25 117.919998 119.480003 117.459999 119.099998 86.034279 12088500
2001-07-26 119.059998 120.849998 118.559998 120.349998 86.937241 12898200
2001-07-27 120.830002 121.349998 119.910004 120.809998 87.269547 8478800
2001-07-30 121.190002 121.349998 120.300003 120.849998 87.298401 8547700
2001-07-31 121 122.68 120.800003 121.349998 87.659592 11918100
2001-08-01 121.970001 122.699997 121.550003 122.110001 88.208633 11940800
2001-08-02 123.230003 123.25 121.889999 122.610001 88.569809 11070100
2001-08-03 122.360001 122.360001 120.900002 121.940002 88.085815 10816300
2001-08-06 121.349998 121.510002 120.099998 120.300003 86.901115 8550100
2001-08-07 120.269997 121.199997 119.910004 120.769997 87.240669 8865100
2001-08-08 120.120003 121.160004 118.43 118.529999 85.62249 15183800
2001-08-09 118.699997 118.970001 117.860001 118.879997 85.875366 14118500
2001-08-10 118.800003 119.839996 117.339996 119.290001 86.171524 11173300
2001-08-13 119.599998 119.849998 118.809998 119.32 86.193237 7431600
2001-08-14 120.139999 120.349998 118.800003 119.269997 86.157059 13178100
2001-08-15 119.230003 119.610001 118.080002 118.239998 85.41304 8520600
2001-08-16 117.800003 118.75 117 118.650002 85.709236 10734700
2001-08-17 117.650002 117.870003 116.010002 116.75 84.336731 11604600
2001-08-20 116.800003 117.900002 116.550003 117.830002 85.116875 10417400
2001-08-21 117.800003 118.540001 115.800003 115.82 83.664932 14480800
2001-08-22 116.75 117.43 115.779999 117.019997 84.531746 11752300
2001-08-23 116.959999 117.519997 116.489998 116.599998 84.228348 8744100
2001-08-24 117.209999 119.129997 116.739998 119.019997 85.976501 11687700
2001-08-27 118.970001 119.199997 118.260002 118.309998 85.463585 7425100
2001-08-28 118.279999 118.489998 116.580002 116.580002 84.213936 12046600
2001-08-29 117.129997 117.18 115.169998 115.540001 83.462677 16180000
2001-08-30 114.849998 115.739998 112.040001 113.32 81.858978 17692600
2001-08-31 113.400002 114.769997 113.129997 114.150002 82.458534 15985400
2001-09-04 113.849998 116.169998 113.370003 113.419998 81.931198 24473400
2001-09-05 113.699997 114.190002 111.949997 113.699997 82.133438 21477100
2001-09-06 112.650002 113.300003 110.769997 110.769997 80.016937 21653000
2001-09-07 110.019997 111.25 108.629997 108.720001 78.536087 33133900
2001-09-10 107.699997 110.349998 107.699997 110.050003 79.496826 23408700
2001-09-17 101 106.400002 100 104.300003 75.343201 32388700
2001-09-18 104.330002 105.300003 103.360001 104.050003 75.162636 22029200
2001-09-19 104.099998 104.5 98.559998 101.949997 73.645638 42771800
2001-09-20 100.400002 101.809998 98.559998 98.709999 71.305153 36210900
2001-09-21 94.279999 98.989998 93.800003 97.279999 70.535851 49782100
2001-09-24 99.720001 101.160004 99.059998 100.699997 73.01561 25549600
2001-09-25 100.75 102 99.900002 101.75 73.776939 25466200
2001-09-26 102.349998 102.400002 100.43 101.389999 73.51593 18587500
2001-09-27 101.25 102.290001 100 102.269997 74.153976 20536800
2001-09-28 102.980003 109.620003 102.5 104.440002 75.727432 21687200
2001-10-01 103.900002 104.32 102.830002 104.269997 75.604149 20457400
2001-10-02 104 105.580002 103.650002 105.580002 76.554016 19833100
2001-10-03 104.599998 107.879997 104.349998 107.349998 77.83741 32045800
2001-10-04 108.290001 108.970001 106.75 107.440002 77.902672 32674100
2001-10-05 107.25 107.620003 105.519997 107.230003 77.750427 29796100
2001-10-08 106.269997 107.300003 105.870003 106.529999 77.242844 12970300
2001-10-09 106.610001 106.75 105.599998 105.959999 76.829552 15976300
2001-10-10 105.800003 108.550003 105.519997 108.32 78.540733 19987400
2001-10-11 108.949997 110.300003 108.949997 110 79.75885 23006300
2001-10-12 109.150002 109.889999 107.300003 109.5 79.396309 31360500
2001-10-15 108.629997 109.449997 108.059998 109.300003 79.251297 16873000
2001-10-16 109.800003 110.610001 108.949997 109.989998 79.751617 15877100
2001-10-17 111.07 111.150002 107.650002 107.650002 78.054977 28542300
2001-10-18 107.82 108.160004 106.75 107.419998 77.888168 16510000
2001-10-19 107 107.910004 106.010002 107.349998 77.83741 21912500
2001-10-22 107.300003 109.57 107.209999 109.470001 79.374573 17540600
2001-10-23 109.959999 110.279999 108.379997 108.910004 78.968521 22062500
2001-10-24 108.980003 109.449997 108.220001 108.620003 78.758263 16065200
2001-10-25 107.449997 110.599998 106.739998 110.57 80.172165 27467900
2001-10-26 109.949997 111.790001 109.669998 110.32 79.990883 18623300
2001-10-29 110.160004 110.550003 107.449997 107.449997 77.909912 18727500
2001-10-30 107.349998 107.699997 105.559998 106.160004 76.974594 26178600
2001-10-31 106.900002 107.860001 105.800003 105.800003 76.713509 28124200
2001-11-01 106.599998 109.010002 105.699997 108.510002 78.678497 29806800
2001-11-02 108.440002 109.379997 107.870003 109.25 79.215057 17575900
2001-11-05 110.120003 111.089996 109.949997 110.68 80.251938 15929500
2001-11-06 110.349998 112.480003 109.849998 112.400002 81.499054 23245800
2001-11-07 111.769997 113.120003 111.639999 112.25 81.390289 19716000
2001-11-08 112.870003 114.080002 111.900002 112.599998 81.644066 22563500
2001-11-09 112.25 112.959999 111.440002 112.720001 81.731087 15895800
2001-11-12 111 112.650002 110 112.029999 81.230766 26068800
2001-11-13 113.440002 114.550003 113.18 114.550003 83.057991 15296200
2001-11-14 115.169998 115.400002 113.709999 114.660004 83.137741 17571300
2001-11-15 114.370003 115.18 113.93 114.870003 83.290001 19470200
2001-11-16 115.080002 115.099998 113.400002 114.360001 82.920235 18134900
2001-11-19 114.919998 115.849998 114.449997 115.769997 83.942581 13625400
2001-11-20 115.370003 115.800003 114.639999 114.800003 83.239243 16209700
2001-11-21 114.5 114.669998 113.510002 114.040001 82.68821 11470200
2001-11-23 114.040001 115.75 114 115.68 83.87735 6717100
2001-11-26 115.75 116.339996 115.07 115.93 84.058594 13726000
2001-11-27 115.620003 116.900002 114.089996 115.43 83.69606 19261400
2001-11-28 114.739998 115.169998 113.25 113.339996 82.180641 20195500
2001-11-29 113.660004 114.919998 113 114.870003 83.290001 16354700
2001-11-30 114.400002 114.910004 114.019997 114.050003 82.695457 13680300
2001-12-03 113.650002 114.080002 113.010002 113.370003 82.2024 15220400
2001-12-04 113.919998 115.300003 113.349998 115.290001 83.594566 17239900
2001-12-05 115.610001 118 115.559998 117.400002 85.124474 25204000
2001-12-06 117.339996 117.940002 116.93 117.339996 85.080963 17972900
2001-12-07 116.900002 117.089996 115.699997 116.559998 84.515396 18857800
2001-12-10 115.849998 116.389999 114.349998 114.379997 82.934746 13862700
2001-12-11 114.900002 115.720001 113.900002 114.150002 82.767944 20833300
2001-12-12 114.550003 114.779999 113.110001 114.279999 82.862251 16171500
2001-12-13 113.449997 113.699997 112.040001 112.059998 81.252556 19026700
2001-12-14 112.330002 113.489998 112 113.129997 82.028366 16721900
2001-12-17 112.989998 114.360001 112.900002 114.300003 82.876694 13925900
2001-12-18 114.629997 115.150002 114.339996 114.980003 83.369789 13663700
2001-12-19 114.089996 115.919998 114 115.790001 83.957092 20143400
2001-12-20 115.5 115.800003 114.550003 114.650002 83.130508 14867900
2001-12-21 115.029999 115.07 114.199997 114.949997 83.634697 14037700
2001-12-24 114.830002 115.040001 114.610001 114.730003 83.474632 5728800
2001-12-26 114.650002 116.209999 114.650002 115.360001 83.933006 10304800
2001-12-27 115.300003 116.080002 115.25 116.059998 84.442284 9407300
2001-12-28 116.290001 116.75 115.919998 116 84.398659 10593800
2001-12-31 116.150002 116.389999 114.230003 114.300003 83.161774 14619500
2002-01-02 115.110001 115.75 113.809998 115.529999 84.056694 18651900
2002-01-03 115.650002 116.949997 115.540001 116.839996 85.009811 15743000
2002-01-04 117.169998 117.980003 116.550003 117.620003 85.577339 20140700
2002-01-07 117.699997 117.989998 116.559998 116.790001 84.973442 13106500
2002-01-08 116.790001 117.059998 115.970001 116.519997 84.777 12683700
2002-01-09 116.68 117.779999 115.339996 115.57 84.085793 16610300
2002-01-10 115.690002 116.349998 115.300003 116.080002 84.456886 12823400
2002-01-11 116.209999 116.279999 114.699997 114.940002 83.627426 13708400
2002-01-14 114.650002 114.839996 113.959999 114.220001 83.103561 12301100
2002-01-15 114.550003 115.389999 113.900002 115.150002 83.78022 20219900
2002-01-16 114.300003 114.400002 112.690002 112.82 82.084976 17067000
2002-01-17 113.760002 114.239998 113.400002 113.669998 82.703407 17283400
2002-01-18 113 113.849998 112.669998 113.150002 82.325058 17028000
2002-01-22 113.75 113.93 112.019997 112.370003 81.757561 11689300
2002-01-23 112.629997 113.550003 112.019997 113.230003 82.383293 12438900
2002-01-24 113.639999 114.25 113.32 113.580002 82.637939 12142800
2002-01-25 113.120003 114.18 113.040001 113.550003 82.616081 12810700
2002-01-28 113.900002 114.190002 112.919998 113.860001 82.841644 10589200
2002-01-29 113.849998 114.129997 110.050003 110.279999 80.236931 27720800
2002-01-30 110.389999 113.389999 108.400002 111.870003 81.393768 34711800
2002-01-31 112.150002 113.300003 111.620003 113.18 82.346886 19909200
2002-02-01 113.089996 113.300003 112.169998 112.650002 81.961273 15838500
2002-02-04 112.230003 112.230003 109.440002 109.849998 79.924065 24243400
2002-02-05 109.400002 110.489998 108.529999 109.169998 79.429337 33614000
2002-02-06 109.650002 109.739998 108.059998 108.699997 79.087379 29486000
2002-02-07 108.720001 109.860001 108 108.019997 78.592636 23445400
2002-02-08 108.629997 110.75 108.300003 110.089996 80.098709 19277800
2002-02-11 110.050003 111.639999 109.82 111.440002 81.08094 18792400
2002-02-12 110.959999 111.709999 110.029999 111.089996 80.826241 13942500
2002-02-13 111.480003 112.540001 111.349998 112.269997 81.684807 16781100
2002-02-14 112.510002 112.970001 111.589996 112.059998 81.532005 20453800
2002-02-15 112.150002 112.239998 110.709999 110.889999 80.680725 18366800
2002-02-19 110.150002 110.290001 108.610001 108.760002 79.131035 15988100
2002-02-20 109.050003 110.589996 107.82 110.589996 80.462463 29242800
2002-02-21 109.93 110.629997 108.260002 108.300003 78.79631 26288600
2002-02-22 108.349998 109.940002 107.870003 109.639999 79.771271 26572900
2002-02-25 109.739998 111.809998 109.699997 111.449997 81.088173 17458700
2002-02-26 111.599998 112.040001 110.57 111.220001 80.920876 22346500
2002-02-27 111.959999 112.860001 110.650002 111.650002 81.233719 28597900
2002-02-28 111.830002 112.75 111.029999 111.150002 80.869926 23755400
2002-03-01 111.720001 113.849998 111.510002 113.739998 82.754326 26273600
2002-03-04 113.900002 115.989998 113.650002 115.75 84.216766 27184600
2002-03-05 115.330002 116.400002 114.970001 115.379997 83.947578 22718900
2002-03-06 115.099998 117.150002 115.07 116.75 84.944351 20143200
2002-03-07 117.360001 117.5 115.57 116.5 84.762428 19330800
2002-03-08 117.379997 117.900002 116.480003 116.989998 85.11898 19930100
2002-03-11 116.889999 117.900002 116.43 117.239998 85.30085 15621800
2002-03-12 116.099998 117.25 115.940002 117.169998 85.249924 17153600
2002-03-13 116.629997 116.75 115.639999 116.040001 84.427773 17175300
2002-03-14 116.040001 116.43 115.629997 115.879997 84.311325 11168100
2002-03-15 115.970001 116.949997 115.900002 116.650002 85.114693 21220100
2002-03-18 117.099998 117.559998 116.099998 116.669998 85.129295 17548900
2002-03-19 117.300003 117.739998 116.82 117.449997 85.698448 17912000
2002-03-20 116.5 116.580002 115.190002 115.239998 84.085876 17114500
2002-03-21 115.300003 115.900002 114.120003 115.290001 84.122337 25846800
2002-03-22 115.5 115.940002 114.699997 115.040001 83.939934 15235400
2002-03-25 115.089996 115.360001 113.300003 113.610001 82.89653 17499600
2002-03-26 113.519997 115.019997 113.470001 114.269997 83.37809 19947600
2002-03-27 114.029999 115.010002 113.760002 114.57 83.597023 19020300
2002-03-28 114.970001 115.769997 114.5 114.519997 83.560539 17532900
2002-04-01 114.230003 115.099998 113.5 114.57 83.597023 17711000
2002-04-02 113.980003 114.949997 113.769997 113.940002 83.137321 15669500
2002-04-03 114.010002 114.209999 112.160004 113.139999 82.553589 25658500
2002-04-04 112.599998 113.400002 112.230003 112.669998 82.210693 23549000
2002-04-05 113.190002 113.629997 112.18 112.690002 82.225227 19404900
2002-04-08 111.32 113.029999 111.230003 112.93 82.400383 16470100
2002-04-09 113.18 113.18 111.93 112.139999 81.823936 15122700
2002-04-10 112.099998 113.540001 112.089996 113.410004 82.750626 17199300
2002-04-11 112.889999 113.050003 110.5 110.589996 80.692955 25453700
2002-04-12 111.019997 111.650002 110.040001 111.419998 81.298561 14950600
2002-04-15 111.620003 111.860001 110.199997 110.57 80.678383 17394900
2002-04-16 111.699997 113.32 111.669998 113.199997 82.597374 15040900
2002-04-17 113.389999 113.669998 112.599998 112.959999 82.422234 12920100
2002-04-18 112.900002 113.459999 111.150002 112.470001 82.064705 25204800
2002-04-19 113.199997 113.239998 112.559998 112.879997 82.363876 10499200
2002-04-22 112.379997 112.43 110.839996 111 80.992119 13922900
2002-04-23 111.089996 111.480003 110.169998 110.519997 80.641914 16967000
2002-04-24 110.559998 111.809998 109.400002 109.410004 79.83197 18902700
2002-04-25 109.209999 109.739998 108.720001 109.470001 79.875771 25451500
2002-04-26 109.790001 110.010002 107.290001 107.389999 78.35804 19769800
2002-04-29 107.93 108.260002 106.629997 106.860001 77.971344 17724400
2002-04-30 107.019997 108.639999 106.639999 107.860001 78.700996 19473500
2002-05-01 107.970001 109.25 106.800003 109.18 79.664146 24575600
2002-05-02 109.099998 109.910004 107.779999 108.760002 79.357689 15666800
2002-05-03 108.599998 108.760002 107.199997 107.580002 78.496674 18185500
2002-05-06 107.639999 107.989998 105.309998 105.470001 76.95713 23630400
2002-05-07 106.099998 106.32 104.900002 105.099998 76.687157 21910000
2002-05-08 107.050003 109.360001 106.790001 109.010002 79.540115 27917400
2002-05-09 108.650002 109.099998 107.580002 107.75 78.620743 18085600
2002-05-10 107.970001 108.050003 105.599998 105.720001 77.139511 18958900
2002-05-13 106.220001 107.949997 105.790001 107.870003 78.708282 14677700
2002-05-14 109.620003 110.370003 109 110.220001 80.422997 34201200
2002-05-15 109.5 110.910004 109.290001 109.790001 80.109222 29535300
2002-05-16 109.699997 110.480003 109.330002 110.360001 80.525146 28092000
2002-05-17 110.660004 111.25 110.099998 110.900002 80.919159 27823700
2002-05-20 110.639999 110.690002 109.489998 109.699997 80.04361 13833800
2002-05-21 110.110001 110.480003 108.32 108.699997 79.313911 16877200
2002-05-22 108.220001 109.120003 108 108.940002 79.489029 15844200
2002-05-23 109.260002 110.360001 108.480003 110.099998 80.335426 13879800
2002-05-24 109.980003 110.199997 108.610001 108.690002 79.306625 11877000
2002-05-28 109.050003 109.129997 107.449997 108.099998 78.876099 24236900
2002-05-29 107.620003 108.019997 107.129997 107.300003 78.292397 14773300
2002-05-30 106.550003 107.510002 105.900002 107 78.073479 18217900
2002-05-31 107.400002 108.559998 106.849998 107.220001 78.234047 19826300
2002-06-03 107.089996 107.599998 104.129997 104.370003 76.154533 26056300
2002-06-04 104.150002 105.199997 103.550003 104.629997 76.3442 25856200
2002-06-05 104.949997 105.669998 104.349998 105.610001 77.059288 19695900
2002-06-06 105.540001 105.599998 103.150002 103.459999 75.490501 22998500
2002-06-07 101.779999 103.919998 101.720001 103.339996 75.402954 24011600
2002-06-10 103.239998 104.459999 103.019997 103.739998 75.694817 18759900
2002-06-11 104.129997 104.540001 101.730003 101.959999 74.396019 19990700
2002-06-12 101.709999 102.809998 100.779999 102.580002 74.848404 31266000
2002-06-13 102.129997 103 101.339996 101.550003 74.096855 21043900
2002-06-14 100.309998 101.559998 98.5 101.400002 73.987419 39267500
2002-06-17 101.919998 104.339996 101.849998 104.120003 75.972092 17647200
2002-06-18 103.739998 105.029999 103.629997 104.970001 76.5923 21628500
2002-06-19 103.5 104.43 102.239998 102.519997 74.804626 21540700
2002-06-20 102.260002 103.050003 100.959999 101.209999 73.848785 25691000
2002-06-21 100.470001 100.93 98.68 99.279999 72.694077 31190700
2002-06-24 98.610001 100.690002 97.25 99.800003 73.074829 37169700
2002-06-25 100.300003 100.889999 97.540001 97.559998 71.434647 33355000
2002-06-26 95.199997 98.150002 95.190002 97.720001 71.551826 37913600
2002-06-27 98.5 99.489998 96.57 99.43 72.803879 31616400
2002-06-28 99.239998 100.5 98.879997 98.959999 72.45977 28184200
2002-07-01 99.18 99.800003 96.889999 97.029999 71.046585 20270200
2002-07-02 96.860001 97.199997 94.769997 94.970001 69.538239 34213900
2002-07-03 94.620003 95.839996 93.720001 95.510002 69.93364 30565800
2002-07-05 96.779999 99.529999 96.660004 99.309998 72.716003 19013500
2002-07-08 98.980003 99.699997 97.559998 98.07 71.808105 19118600
2002-07-09 97.730003 98.339996 95.010002 95.599998 69.999557 28620400
2002-07-10 96 96.07 92.040001 92.120003 67.451424 50522500
2002-07-11 91.760002 93.349998 90.32 92.870003 68.00058 59476500
2002-07-12 93.330002 93.889999 91.519997 91.849998 67.253716 39018600
2002-07-15 91.639999 92.400002 87.889999 92.339996 67.612526 77317200
2002-07-16 91.120003 92.379997 89.870003 90.559998 66.309174 53282400
2002-07-17 92.459999 93.300003 89.75 90.739998 66.440964 48880600
2002-07-18 90.699997 91.099998 87.75 87.800003 64.288254 32656700
2002-07-19 86.760002 87.550003 84.300003 84.709999 62.025723 77572600
2002-07-22 84.099998 85.910004 81.449997 82.199997 60.18787 78134000
2002-07-23 82.550003 83.239998 79.75 79.949997 58.540394 74484100
2002-07-24 78.129997 85.120003 77.68 84.720001 62.033051 107022800
2002-07-25 84.269997 85.849998 81.599998 84 61.50584 87176600
2002-07-26 84.650002 85.93 83.800003 85.599998 62.677422 41206800
2002-07-29 87.5 90.339996 87.300003 89.769997 65.730698 53492900
2002-07-30 89.32 91.400002 88.720001 90.940002 66.587433 47532200
2002-07-31 90.489998 91.550003 89.25 91.160004 66.74852 44669900
2002-08-01 90.879997 91.349998 88.330002 88.779999 65.005821 66571900
2002-08-02 88.5 88.910004 85.620003 86.790001 63.548721 51772900
2002-08-05 86.489998 86.93 83.550003 83.769997 61.337475 47191300
2002-08-06 85.230003 87.900002 85.110001 86.589996 63.402267 64730000
2002-08-07 87.870003 88.5 85.769997 88.099998 64.50795 43289400
2002-08-08 88.419998 91.099998 87.800003 90.949997 66.594711 48339800
2002-08-09 90.099998 91.940002 89.349998 91.290001 66.843712 41879200
2002-08-12 89.989998 91.269997 89.550003 90.620003 66.353104 25841700
2002-08-13 90.150002 91.660004 88.650002 88.970001 65.144936 49690500
2002-08-14 89.019997 92.629997 88.019997 92.220001 67.524643 57423600
2002-08-15 92.839996 93.989998 92.199997 93.5 68.461891 45551500
2002-08-16 92.82 94.080002 92 93.220001 68.256866 36517300
2002-08-19 93.459999 95.75 93.099998 95.400002 69.853081 33669900
2002-08-20 94.82 95.400002 93.620003 94.389999 69.113564 30508300
2002-08-21 95.059998 95.779999 93.57 95.75 70.109352 39628900
2002-08-22 95.489998 97.150002 95.07 96.68 70.790306 38399800
2002-08-23 96.010002 96.150002 94.150002 94.599998 69.267319 33716400
2002-08-26 94.910004 95.639999 93.5 95.260002 69.750595 33830100
2002-08-27 95.699997 96.25 93.5 94.160004 68.945145 35335700
2002-08-28 93.279999 93.489998 91.800003 92.099998 67.436775 38970600
2002-08-29 91.269997 93.050003 90.809998 92.139999 67.466049 42965700
2002-08-30 91.68 93.389999 91.400002 91.779999 67.202477 30366700
2002-09-03 90.730003 91 88.150002 88.279999 64.639717 76586400
2002-09-04 88.610001 90.25 88.059998 89.540001 65.562302 51099500
2002-09-05 88.489998 89.43 87.5 88.779999 65.005821 67250900
2002-09-06 89.75 90.57 89.339996 90 65.899124 38622200
2002-09-09 89.099998 91.349998 88.800003 90.660004 66.382385 33998400
2002-09-10 91.139999 91.779999 90.559998 91.699997 67.143921 41416600
2002-09-11 92.470001 93.330002 91.099998 91.129997 66.726563 27711200
2002-09-12 90.75 90.839996 88.989998 89.449997 65.496407 43601700
2002-09-13 88.690002 89.900002 88.25 89.669998 65.657516 41131000
2002-09-16 89.309998 89.889999 88.459999 89.889999 65.818611 28167600
2002-09-17 90.889999 91.190002 87.75 87.830002 64.310242 47609700
2002-09-18 87.010002 88.5 86.279999 86.949997 63.665874 54719400
2002-09-19 85.989998 86.800003 84.699997 84.699997 62.01841 48510500
2002-09-20 84.919998 85.199997 84.050003 84.349998 62.039024 46325600
2002-09-23 83.650002 84.059998 82.690002 83.660004 61.531509 46893800
2002-09-24 82.440002 83.650002 81.849998 82.309998 60.538601 69507000
2002-09-25 83.370003 84.769997 82.040001 84.349998 62.039024 59294400
2002-09-26 85.019997 85.970001 84.449997 85.730003 63.053982 53638000
2002-09-27 85 85.629997 82.75 82.75 60.862213 64648300
2002-09-30 82 82.800003 80.900002 81.790001 60.156136 73096400
2002-10-01 82.43 85.769997 81.470001 85.720001 63.046631 67198100
2002-10-02 84.690002 85.529999 82.599998 83.150002 61.156406 56749100
2002-10-03 83.139999 84.599998 81.949997 82.309998 60.538601 55547000
2002-10-04 82.800003 82.919998 79.580002 80.800003 59.428001 68483700
2002-10-07 80.059998 81.199997 78.550003 79.129997 58.199715 53188000
2002-10-08 79.809998 81.309998 78.199997 80.370003 59.111725 79531000
2002-10-09 79.089996 79.699997 77.779999 78.099998 57.442139 79956400
2002-10-10 77.940002 81.07 77.07 80.629997 59.302963 76749000
2002-10-11 82.099998 84.730003 81.82 84.160004 61.899277 82308300
2002-10-14 83.199997 84.849998 83.040001 84.629997 62.244926 40631900
2002-10-15 86.989998 88.720001 86.849998 88.699997 65.238426 82320300
2002-10-16 87.410004 87.800003 85.919998 86.550003 63.657063 62977800
2002-10-17 88.870003 89.300003 87.849998 88.269997 64.922127 68534100
2002-10-18 87.650002 89.110001 86.93 88.639999 65.194275 47448700
2002-10-21 88.120003 90.5 87.57 90.169998 66.319572 45859100
2002-10-22 89.050003 90.010002 88.519997 89.519997 65.841537 40966800
2002-10-23 88.769997 90.269997 87.68 90.199997 66.341637 54905800
2002-10-24 90.75 90.900002 88.099998 88.360001 64.988342 54987400
2002-10-25 88.209999 90.389999 87.940002 90.199997 66.341637 43672100
2002-10-28 91.150002 91.290001 88.849998 89.610001 65.907692 39416100
2002-10-29 89.080002 89.489998 87 88.57 65.142792 59508200
2002-10-30 88.68 89.959999 88.230003 89.43 65.775314 41688600
2002-10-31 89.660004 90.300003 88.190002 88.519997 65.10601 41620600
2002-11-01 88.349998 90.82 88.050003 90.269997 66.393135 51878900
2002-11-04 91.800003 92.940002 90.900002 91.129997 67.02565 49080600
2002-11-05 90.839996 92.07 90.839996 91.849998 67.555214 37270800
2002-11-06 92.480003 93.07 90.790001 93.040001 68.430443 65013100
2002-11-07 92.019997 92.220001 90.220001 90.760002 66.753525 51572000
2002-11-08 90.529999 91.57 89.519997 89.650002 65.937141 37905400
2002-11-11 89.510002 89.559998 87.800003 88.260002 64.914787 33505100
2002-11-12 88.660004 89.93 88.370003 88.959999 65.429642 37724500
2002-11-13 88.32 89.739998 87.449997 89.050003 65.495819 63891500
2002-11-14 90.07 91 89.75 90.730003 66.731468 31896800
2002-11-15 90 91.550003 89.949997 91.400002 67.224228 39152100
2002-11-18 92.150002 92.150002 90.349998 90.480003 66.547592 28934800
2002-11-19 90.019997 91.099998 89.760002 90.360001 66.459335 32806600
2002-11-20 89.980003 92.419998 89.949997 92.370003 67.937675 36688400
2002-11-21 92.599998 94.190002 92.43 94.089996 69.202736 55128200
2002-11-22 93.480003 94.269997 93.269997 93.419998 68.709946 32513800
2002-11-25 93.43 94.260002 92.769997 93.480003 68.754074 33846400
2002-11-26 93.07 93.449997 91.620003 91.699997 67.444908 42284700
2002-11-27 92.519997 94.650002 92.43 94.279999 69.342484 37764000
2002-11-29 94.800003 94.949997 93.769997 93.980003 69.121857 19385700
2002-12-02 95.470001 96.050003 93.220001 94.129997 69.232147 49911900
2002-12-03 93.25 93.400002 92.349998 92.870003 68.305397 34407700
2002-12-04 91.769997 93.139999 91.43 92.449997 67.996513 64040800
2002-12-05 92.730003 92.800003 91.099998 91.43 67.24633 36724900
2002-12-06 90.120003 92.169998 89.980003 92.029999 67.687584 49824100
2002-12-09 91.07 91.459999 89.480003 89.5 65.826797 36789600
2002-12-10 90.019997 91.099998 89.760002 90.699997 66.709404 33319900
2002-12-11 90.419998 91.620003 90.160004 90.779999 66.768242 39201000
2002-12-12 91.199997 91.489998 90.199997 90.769997 66.760887 34465600
2002-12-13 89.910004 90.480003 89.269997 89.339996 65.709137 36862200
2002-12-16 89.82 91.790001 89.660004 91.650002 67.408096 37098400
2002-12-17 91.370003 91.739998 90.739998 90.849998 66.819702 32353900
2002-12-18 90.32 90.400002 89.330002 89.800003 66.04744 35612600
2002-12-19 89.349998 90.699997 88.599998 89.160004 65.576744 39264200
2002-12-20 89.199997 90.019997 89.099998 89.989998 66.512444 31176900
2002-12-23 89.589996 90.470001 89.309998 90.019997 66.534599 22599300
2002-12-24 89.589996 89.860001 89.25 89.349998 66.039413 10937000
2002-12-26 89.699997 90.610001 88.839996 89.389999 66.069 17485600
2002-12-27 88.959999 89.290001 87.379997 87.379997 64.583382 22205700
2002-12-30 87.790001 88.470001 87.220001 88.110001 65.122932 29968000
2002-12-31 87.989998 88.43 87.110001 88.230003 65.211632 34036600
2003-01-02 88.849998 91.300003 88.540001 91.07 67.310677 44516300
2003-01-03 90.910004 91.379997 90.5 91.349998 67.517654 32222600
2003-01-06 91.239998 93.489998 91.169998 92.959999 68.707611 40984500
2003-01-07 92.900002 93.370003 92.199997 92.730003 68.537598 38640400
2003-01-08 92.199997 92.400002 91.050003 91.389999 67.547211 38702200
2003-01-09 91.82 93.18 91.410004 92.809998 68.596748 34804900
2003-01-10 91.949997 93.639999 91.800003 93.059998 68.781517 37768900
2003-01-13 93.540001 93.860001 92.440002 93.029999 68.759323 31649900
2003-01-14 92.690002 93.830002 92.410004 93.330002 68.981071 30733000
2003-01-15 93.540001 93.57 91.910004 92.400002 68.293716 33511800
2003-01-16 92.5 92.93 91.449997 92.019997 68.012825 44812100
2003-01-17 90.989998 92.300003 90.150002 90.660004 67.007629 35618300
2003-01-21 90.870003 90.919998 88.949997 89.25 65.965523 36826200
2003-01-22 88.769997 89.800003 88 88.169998 65.167297 42286500
2003-01-23 88.75 89.379997 87.949997 88.709999 65.566383 55919800
2003-01-24 88.589996 88.68 86.169998 86.379997 63.844257 68633900
2003-01-27 85.730003 86.800003 84.5 85.199997 62.972111 57884400
2003-01-28 85.629997 86.400002 85.129997 85.830002 63.437744 46929100
2003-01-29 85.419998 87.18 84.769997 86.480003 63.918182 53712200
2003-01-30 86.790001 86.879997 84.400002 84.43 62.402988 49845900
2003-01-31 84.150002 86.209999 84.150002 86.059998 63.607738 55317000
2003-02-03 86.139999 86.809998 85.919998 86.230003 63.733395 39696000
2003-02-04 85.309998 85.75 84.300003 85.379997 63.10516 43633400
2003-02-05 85.75 86.540001 84.480003 84.849998 62.713425 55270600
2003-02-06 84.370003 84.889999 83.650002 84.449997 62.417789 53638000
2003-02-07 84.910004 84.989998 82.970001 83.419998 61.656513 43165000
2003-02-10 83.459999 84.129997 82.650002 84.010002 62.09256 45455900
2003-02-11 84.370003 84.879997 82.830002 83.43 61.663902 46861000
2003-02-12 83.160004 83.620003 82.089996 82.099998 60.68087 35873600
2003-02-13 82.150002 82.660004 81 82.349998 60.865643 57934100
2003-02-14 82.370003 84.199997 81.82 84.150002 62.196068 59580900
2003-02-18 84.529999 85.800003 84.389999 85.629997 63.289932 39492700
2003-02-19 85.32 85.470001 84.279999 85.18 62.957329 31432000
2003-02-20 85.209999 85.419998 84.050003 84.330002 62.329075 29280100
2003-02-21 84.379997 85.739998 83.459999 85.18 62.957329 60955800
2003-02-24 84.93 85 83.589996 83.800003 61.937366 30628600
2003-02-25 82.949997 84.489998 82.220001 84.470001 62.432556 56770600
2003-02-26 84.019997 84.529999 83.080002 83.239998 61.52346 37787200
2003-02-27 83.699997 84.75 83.160004 84.339996 62.336498 51126000
2003-02-28 84.470001 85.230003 84.160004 84.900002 62.750404 43666800
2003-03-03 85.260002 85.779999 83.720001 84.089996 62.151691 42923100
2003-03-04 83.949997 84.010002 82.650002 82.75 61.161301 31440500
2003-03-05 82.610001 83.540001 82.360001 83.449997 61.678665 43974700
2003-03-06 82.870003 83.519997 82.470001 82.75 61.161301 41217700
2003-03-07 81.610001 83.989998 81.43 83.32 61.582573 63538000
2003-03-10 82.599998 82.860001 81.099998 81.32 60.104366 41014100
2003-03-11 81.480003 82 80.480003 80.519997 59.513065 48102700
2003-03-12 80.379997 81.099998 79.379997 81.059998 59.912228 62459800
2003-03-13 82.18 83.910004 81.529999 83.860001 61.981709 72117800
2003-03-14 84.199997 84.769997 83.349998 84.129997 62.181286 63951800
2003-03-17 83.459999 86.949997 83.220001 86.779999 64.139923 88217500
2003-03-18 87.150002 87.349998 86.279999 87.290001 64.516846 50792300
2003-03-19 87.279999 88.160004 86.68 87.959999 65.012077 49630800
2003-03-20 87.330002 88.589996 86.349998 88.150002 65.152496 67321600
2003-03-21 88.800003 89.879997 87.93 89.669998 66.543175 71165300
2003-03-24 88.019997 88.139999 86.349998 86.690002 64.331741 65398900
2003-03-25 86.739998 88.260002 86.440002 87.519997 64.947693 61040100
2003-03-26 87.559998 87.849998 86.800003 87.080002 64.621162 45740800
2003-03-27 86.400002 87.660004 85.989998 87.150002 64.673088 53120200
2003-03-28 86.470001 87.279999 86.25 86.709999 64.346565 32583000
2003-03-31 85.349998 86.589996 84.400002 84.739998 62.884655 61119500
2003-04-01 85.25 86.389999 84.910004 86.040001 63.849411 53574000
2003-04-02 87.540001 88.769997 87.5 88.120003 65.392944 50431200
2003-04-03 88.870003 88.989998 87.650002 87.699997 65.081238 48755500
2003-04-04 88.43 88.589996 87.620003 88.220001 65.46714 36250100
2003-04-07 90.339996 90.849998 87.970001 88.050003 65.340981 69776200
2003-04-08 88.300003 88.650002 87.709999 88.190002 65.44487 39712700
2003-04-09 88.360001 89.099998 86.769997 87.029999 64.584053 55647300
2003-04-10 87.089996 87.629997 85.709999 87.510002 64.940285 41812400
2003-04-11 88.160004 88.699997 86.860001 87.150002 64.673088 47730100
2003-04-14 87.470001 89 87 88.949997 66.008827 36711700
2003-04-15 88.839996 89.779999 88.419998 89.779999 66.624825 49709800
2003-04-16 89.910004 90.059998 88.029999 88.25 65.489372 51788000
2003-04-17 88.300003 89.720001 88.190002 89.559998 66.461533 37403100
2003-04-21 89.860001 90.160004 89.059998 89.650002 66.528336 32052700
2003-04-22 89.099998 91.559998 88.889999 91.339996 67.782486 59763600
2003-04-23 91.620003 92.349998 91.239998 92.18 68.405807 44227100
2003-04-24 91.529999 92.080002 90.959999 91.360001 67.79731 49692400
2003-04-25 91.300003 91.470001 90.019997 90.230003 66.958725 43917200
2003-04-28 90.440002 92.190002 90.300003 91.790001 68.116409 46432900
2003-04-29 92.139999 92.800003 91.400002 92.110001 68.353844 52017100
2003-04-30 91.910004 92.57 91.410004 91.910004 68.205452 48709100
2003-05-01 91.919998 92.730003 90.5 91.900002 68.198021 50240400
2003-05-02 91.559998 93.470001 91.489998 93.209999 69.170158 50201500
2003-05-05 93.470001 93.779999 92.5 93.029999 69.036575 35437800
2003-05-06 93.040001 94.379997 93 93.910004 69.689621 44401000
2003-05-07 93.419998 94.139999 92.970001 93.389999 69.303764 41413100
2003-05-08 92.519997 93.330002 92.279999 92.449997 68.606148 40570700
2003-05-09 92.830002 93.800003 92.610001 93.730003 69.556061 33608100
2003-05-12 93.5 95.120003 93.279999 94.879997 70.40947 35662300
2003-05-13 94.529999 95.18 94.260002 94.709999 70.283287 39253600
2003-05-14 95.089996 95.239998 93.910004 94.510002 70.134872 32195100
2003-05-15 94.889999 95.330002 94.25 95.110001 70.580147 43879200
2003-05-16 94.889999 95.449997 94.260002 94.870003 70.402016 38905000
2003-05-19 94.150002 94.419998 92.330002 92.650002 68.754585 41606000
2003-05-20 92.82 93.029999 91.589996 92.459999 68.613594 55404600
2003-05-21 92.110001 92.879997 91.910004 92.650002 68.754585 49333800
2003-05-22 92.949997 94.050003 92.68 93.57 69.437294 38421800
2003-05-23 93.529999 93.980003 93.139999 93.760002 69.578316 26155900
2003-05-27 93.300003 95.839996 93.07 95.400002 70.795341 43719200
2003-05-28 95.849998 96.470001 95.43 95.669998 70.995712 37727100
2003-05-29 95.879997 96.82 95.080002 95.419998 70.810135 50844200
2003-05-30 95.900002 97.089996 95.559998 96.949997 71.945572 52529500
2003-06-02 97.529999 98.449997 96.669998 97.349998 72.242401 50305500
2003-06-03 97.150002 97.839996 96.849998 97.75 72.539253 38254500
2003-06-04 97.660004 99.349998 97.57 99.160004 73.585594 49360700
2003-06-05 98.580002 99.650002 98.269997 99.650002 73.949226 46262400
2003-06-06 100.400002 101.400002 99.129997 99.260002 73.659805 60356800
2003-06-09 98.769997 99.099998 97.769997 98.25 72.910294 37808500
2003-06-10 98.459999 99.260002 98.190002 99.25 73.652374 29965900
2003-06-11 99.160004 100.389999 98.709999 100.300003 74.431557 37610200
2003-06-12 100.75 100.900002 99.620003 100.610001 74.661621 36442000
2003-06-13 100.610001 100.75 98.949997 99.559998 73.882439 48628300
2003-06-16 99.959999 101.699997 99.800003 101.660004 75.440834 36326300
2003-06-17 102.07 102.18 101.230003 101.660004 75.440834 36801800
2003-06-18 101.290001 102.139999 101 101.57 75.374008 35521000
2003-06-19 101.639999 101.730003 99.839996 100.019997 74.223793 43551700
2003-06-20 100.389999 100.5 99.419998 99.440002 74.059952 41545000
2003-06-23 99.449997 99.660004 97.919998 98.419998 73.300285 34237500
2003-06-24 98.220001 99.089996 98.019997 98.519997 73.374733 36213600
2003-06-25 98.529999 99.440002 97.529999 97.529999 72.637466 47743400
2003-06-26 97.779999 98.980003 96.959999 98.800003 73.58329 33477300
2003-06-27 98.75 99.190002 97.580002 97.660004 72.734245 54208800
2003-06-30 98.220001 98.669998 97.470001 97.629997 72.711914 33349000
2003-07-01 97.25 98.849998 96.43 98.529999 73.382202 51322800
2003-07-02 98.769997 99.790001 98.57 99.769997 74.305748 34662100
2003-07-03 99.07 99.849998 97.900002 98.739998 73.538605 30792800
2003-07-07 99.650002 100.900002 99.650002 100.699997 74.998329 31391100
2003-07-08 100.5 101.290001 100.169998 101.150002 75.333519 30952500
2003-07-09 100.919998 101.400002 100.029999 100.580002 74.908974 36528500
2003-07-10 99.839996 100.040001 98.629997 99.300003 73.955658 49777700
2003-07-11 99.389999 100.449997 99.389999 100.239998 74.655762 39976300
2003-07-14 101.199997 101.900002 100.449997 100.730003 75.020706 42114900
2003-07-15 101.379997 101.459999 99.949997 100.510002 74.856842 42573600
2003-07-16 100.809998 100.870003 99.230003 99.919998 74.417419 39894200
2003-07-17 99.150002 99.879997 98.160004 98.5 73.359871 52253500
2003-07-18 99.019997 99.800003 98.459999 99.510002 74.112091 35698100
2003-07-21 99.449997 99.489998 97.849998 98.279999 73.196014 34786000
2003-07-22 98.690002 99.410004 97.919998 99.169998 73.858856 49968300
2003-07-23 99.209999 99.449997 98.279999 99.239998 73.910988 37275400
2003-07-24 99.989998 100.339996 98.370003 98.489998 73.352394 40896200
2003-07-25 98.660004 100.290001 98.040001 100.230003 74.648285 43241100
2003-07-28 100.370003 100.980003 99.669998 99.860001 74.372757 34382800
2003-07-29 100.139999 100.260002 98.68 99.400002 74.030151 53472100
2003-07-30 99.599998 99.75 98.93 99.160004 73.851418 28363300
2003-07-31 99.980003 100.910004 99.169998 99.389999 74.022675 54937200
2003-08-01 99.190002 99.529999 98.239998 98.510002 73.367287 49321000
2003-08-04 98.309998 99 97 98.510002 73.367287 55214100
2003-08-05 98.410004 98.760002 96.339996 96.419998 71.810745 61415600
2003-08-06 96.690002 98.059998 96.419998 96.980003 72.227798 50096900
2003-08-07 97.169998 98.07 96.760002 98 72.987488 43427400
2003-08-08 98.32 98.550003 97.760002 98.279999 73.196014 27357300
2003-08-11 98.260002 99.040001 97.839996 98.650002 73.471565 34631400
2003-08-12 98.709999 99.589996 98.419998 99.550003 74.141891 43285600
2003-08-13 99.82 99.849998 98.529999 99.040001 73.762032 36152000
2003-08-14 99.099998 99.75 98.449997 99.309998 73.96312 35525100
2003-08-15 99.360001 99.790001 99.120003 99.620003 74.193993 12567000
2003-08-18 99.93 100.599998 99.739998 100.480003 74.834503 22873800
2003-08-19 100.690002 100.940002 100 100.860001 75.117485 37437700
2003-08-20 100.290001 100.889999 100.160004 100.449997 74.812141 21295300
2003-08-21 101.050003 101.519997 100.400002 100.769997 75.050461 46494200
2003-08-22 101.75 101.82 99.730003 99.769997 74.305748 52040300
2003-08-25 99.709999 100.830002 99.279999 99.93 74.424881 23473000
2003-08-26 99.5 100.389999 98.830002 100.110001 74.558945 45065800
2003-08-27 100.050003 100.360001 99.57 100.139999 74.581276 18919500
2003-08-28 100.400002 101 99.660004 100.760002 75.043045 27402400
2003-08-29 100.610001 101.480003 100.480003 101.440002 75.549469 28706600
2003-09-02 101.639999 102.879997 101.050003 102.800003 76.56237 49419100
2003-09-03 103.029999 103.699997 102.779999 103.360001 76.979416 44912400
2003-09-04 103.099998 103.550003 102.760002 103.410004 77.016685 28381000
2003-09-05 102.940002 103.550003 102.400002 102.830002 76.584732 31637300
2003-09-08 103.040001 103.879997 102.93 103.68 77.217751 32632800
2003-09-09 103.370003 103.459999 102.68 103 76.711311 35053200
2003-09-10 102.529999 102.800003 101.550003 101.959999 75.93676 45904900
2003-09-11 102.099998 102.760002 101.839996 102.260002 76.160187 38396300
2003-09-12 101.910004 102.639999 101.349998 102.449997 76.301712 42524800
2003-09-15 102.519997 102.629997 101.949997 102.089996 76.033562 21312800
2003-09-16 102.230003 103.639999 102.169998 103.580002 77.143265 37892600
2003-09-17 103.480003 103.790001 103.050003 103.379997 76.994354 31885800
2003-09-18 103.400002 104.699997 103.169998 104.599998 77.902977 30243600
2003-09-19 104.269997 104.599998 103.400002 103.669998 77.506699 34331600
2003-09-22 102.849998 102.959999 102.029999 102.550003 76.669373 36677400
2003-09-23 102.589996 103.290001 102.360001 102.940002 76.960945 32489200
2003-09-24 103.120003 103.220001 101.07 101.110001 75.592789 41694700
2003-09-25 101.410004 101.879997 100.199997 100.279999 74.97226 52673100
2003-09-26 100.440002 100.660004 99.849998 99.949997 74.725502 42914700
2003-09-29 100.300003 100.989998 99.790001 100.93 75.458221 36771600
2003-09-30 100.480003 100.760002 99.25 99.949997 74.725502 70764500
2003-10-01 100.239998 102.18 100.199997 102.080002 76.317978 65797600
2003-10-02 101.93 102.559998 101.629997 102.449997 76.594597 44591500
2003-10-03 103.669998 104.279999 103.080002 103.389999 77.297371 48806900
2003-10-06 103.480003 103.989998 103.199997 103.860001 77.648766 20226500
2003-10-07 103.260002 104.309998 102.910004 104.260002 77.947815 42602900
2003-10-08 104.330002 104.389999 103.410004 104 77.753433 30920800
2003-10-09 104.879997 105.220001 103.830002 104.279999 77.962738 40066500
2003-10-10 104.269997 104.599998 103.910004 104.57 78.179543 22682800
2003-10-13 104.709999 105.290001 104.510002 104.900002 78.426308 23825600
2003-10-14 104.800003 105.43 104.360001 105.269997 78.702934 38484400
2003-10-15 105.860001 105.889999 104.639999 104.989998 78.493576 39021700
2003-10-16 104.68 105.730003 104.650002 105.410004 78.807594 32772200
2003-10-17 105.470001 105.629997 103.980003 104.260002 77.947815 32790300
2003-10-20 104.449997 105.040001 103.940002 105.040001 78.53096 27657000
2003-10-21 104.82 105.279999 104.32 104.860001 78.396408 26729100
2003-10-22 104.029999 104.190002 103.190002 103.540001 77.409531 33914500
2003-10-23 102.889999 103.949997 102.839996 103.349998 77.267509 45830500
2003-10-24 102.830002 103.580002 102.18 103.580002 77.4394 51723600
2003-10-27 103.739998 104.18 103.269997 103.629997 77.47683 32460200
2003-10-28 103.980003 105.150002 103.82 105.040001 78.53096 34956200
2003-10-29 104.769997 105.43 103.870003 105.18 78.635628 30955400
2003-10-30 105.790001 105.970001 104.800003 105.400002 78.800148 39123100
2003-10-31 105.400002 105.739998 105.220001 105.300003 78.725349 25761600
2003-11-03 105.75 106.610001 105.709999 105.989998 79.241188 37589300
2003-11-04 105.989998 106.269997 105.580002 105.760002 79.06926 31421600
2003-11-05 105.489998 105.970001 104.900002 105.839996 79.129074 33558800
2003-11-06 105.599998 106.440002 105.099998 106.400002 79.547745 28392300
2003-11-07 106.639999 106.720001 105.57 105.610001 78.957115 31723200
2003-11-10 105.739998 105.839996 105.010002 105.18 78.635628 25530800
2003-11-11 105.089996 105.330002 104.800003 105.150002 78.613213 26558600
2003-11-12 105.230003 106.470001 105.160004 106.330002 79.495415 28000000
2003-11-13 106.010002 106.540001 105.779999 106.360001 79.51783 29714800
2003-11-14 106.400002 106.949997 105.290001 105.459999 78.844986 49158500
2003-11-17 104.910004 105.139999 104.040001 104.93 78.44873 44382100
2003-11-18 105.239998 105.449997 103.699997 103.839996 77.633797 41155000
2003-11-19 104.029999 105.010002 103.919998 104.720001 78.291725 29827000
2003-11-20 104 105.239998 103.75 103.779999 77.588951 53578700
2003-11-21 104.239998 104.330002 103.620003 104.209999 77.910423 30016000
2003-11-24 104.690002 105.779999 104.68 105.589996 78.942146 28906400
2003-11-25 105.730003 106.419998 105.449997 105.989998 79.241188 37580000
2003-11-26 106.419998 106.449997 105.389999 106.370003 79.525307 33053600
2003-11-28 106.279999 106.660004 106.199997 106.449997 79.585121 10507500
2003-12-01 106.849998 107.68 106.800003 107.599998 80.444885 38699000
2003-12-02 107.379997 107.769997 107.07 107.330002 80.24305 35352000
2003-12-03 107.650002 108.080002 107.07 107.160004 80.115944 39078600
2003-12-04 107.169998 107.720001 106.940002 107.599998 80.444885 36089500
2003-12-05 107.120003 107.800003 106.620003 106.849998 79.884155 28824400
2003-12-08 106.739998 107.639999 106.68 107.57 80.422447 32482900
2003-12-09 107.900002 107.93 106.540001 106.739998 79.801933 43596100
2003-12-10 106.769997 106.980003 105.959999 106.730003 79.794449 36915400
2003-12-11 106.68 108.099998 106.669998 107.93 80.691597 45304000
2003-12-12 107.970001 108.199997 107.389999 108.139999 80.848625 34142200
2003-12-15 109.169998 109.230003 107.480003 107.599998 80.444885 38693400
2003-12-16 107.68 108.5 107.519997 108.160004 80.863586 32894200
2003-12-17 108.059998 108.5 107.800003 108.5 81.117775 23198800
2003-12-18 108.550003 109.730003 108.389999 109.720001 82.029869 29353100
2003-12-19 109.300003 109.370003 108.580002 108.900002 81.801483 41465100
2003-12-22 108.790001 109.660004 108.779999 109.660004 82.372406 27611300
2003-12-23 109.480003 109.949997 109.379997 109.730003 82.424973 24741200
2003-12-24 109.519997 109.879997 109.43 109.620003 82.342346 8055800
2003-12-26 109.709999 110.080002 109.629997 109.699997 82.402412 8308400
2003-12-29 110.099998 111.269997 109.779999 111.160004 83.49913 22483700
2003-12-30 111.089996 111.269997 110.849998 111.18 83.514153 19559500
2003-12-31 111.220001 111.519997 110.839996 111.279999 83.589287 31501800
2004-01-02 111.739998 112.190002 110.730003 111.230003 83.551727 38072300
2004-01-05 111.690002 112.519997 111.589996 112.440002 84.460617 27959800
2004-01-06 112.160004 112.730003 112 112.550003 84.543259 20472800
2004-01-07 112.389999 113.059998 111.889999 112.93 84.828705 30170400
2004-01-08 113.25 113.410004 112.769997 113.379997 85.166718 36438400
2004-01-09 112.830002 113.5 112.269997 112.389999 84.423073 54084300
2004-01-12 112.550003 113.25 112.360001 113.220001 85.046539 31564100
2004-01-13 113.089996 113.230003 111.760002 112.559998 84.550774 54239700
2004-01-14 112.760002 113.660004 112.669998 113.5 85.256866 30112800
2004-01-15 113.57 114.059998 112.580002 113.779999 85.467171 38408700
2004-01-16 114.040001 114.309998 113.629997 114.230003 85.805222 31922700
2004-01-20 114.529999 114.650002 113.82 114.199997 85.782661 29863000
2004-01-21 114.129997 115.300003 113.720001 115.099998 86.45871 30725000
2004-01-22 115.139999 115.379997 114.580002 114.800003 86.233376 29888500
2004-01-23 115 115.370003 113.949997 114.43 85.955421 44245300
2004-01-26 114.389999 115.93 114.379997 115.870003 87.037125 30460600
2004-01-27 115.75 116.5 114.650002 114.68 86.143219 35322800
2004-01-28 114.980003 115.279999 112.940002 113.370003 85.15921 52621300
2004-01-29 113.559998 113.849998 112.559998 113.480003 85.241837 60117100
2004-01-30 113.519997 113.720001 113.089996 113.480003 85.241837 30984400
2004-02-02 113.699997 114.68 113.120003 113.970001 85.609909 38832400
2004-02-03 113.739998 114.139999 113.440002 113.779999 85.467171 25093500
2004-02-04 113.190002 113.730003 112.790001 112.849998 84.768593 39332600
2004-02-05 113.169998 113.540001 112.779999 113.18 85.016464 37226800
2004-02-06 113.419998 114.699997 113.199997 114.449997 85.970467 37216000
2004-02-09 114.669998 114.870003 114.290001 114.480003 85.992989 24851300
2004-02-10 114.279999 115.139999 114.260002 114.849998 86.27092 27908100
2004-02-11 114.849998 116.389999 114.169998 116.07 87.187332 42965700
2004-02-12 115.970001 116.269997 115.580002 115.650002 86.871864 27814700
2004-02-13 115.82 116.199997 114.75 115.129997 86.481224 44739900
2004-02-17 115.849998 116.43 115.769997 116.169998 87.262451 23984300
2004-02-18 116.199997 116.599998 115.349998 115.660004 86.879356 28618000
2004-02-19 116.330002 116.389999 115.059998 115.230003 86.556404 51146200
2004-02-20 115.480003 115.559998 114.32 114.879997 86.29348 46728800
2004-02-23 115.220001 115.260002 114.169998 114.589996 86.075638 36357000
2004-02-24 114.269997 114.989998 113.029999 114.389999 85.925385 43953000
2004-02-25 114.459999 115.059998 114.32 114.870003 86.285973 31213600
2004-02-26 114.610001 115.290001 114.339996 114.940002 86.338554 29683000
2004-02-27 115.190002 115.739998 114.629997 115.019997 86.398621 39312000
2004-03-01 115.43 116.339996 115.25 116.160004 87.254951 33130800
2004-03-02 115.940002 116.970001 115.230003 115.480003 86.744156 38556400
2004-03-03 115.25 115.870003 114.919998 115.690002 86.901909 31346200
2004-03-04 115.720001 116.099998 115.519997 115.989998 87.127235 21060000
2004-03-05 115.419998 116.949997 115.279999 116.379997 87.420204 55905600
2004-03-08 116.339996 116.620003 114.910004 114.959999 86.353523 39281600
2004-03-09 115.099998 115.209999 114.239998 114.5 86.008003 39746100
2004-03-10 114.720001 114.769997 112.559998 112.580002 84.565781 67671800
2004-03-11 112.400002 113.269997 111.099998 111.120003 83.469109 89134800
2004-03-12 111.730003 112.709999 111.580002 112.580002 84.565781 54012200
2004-03-15 112.269997 112.349998 110.900002 111.199997 83.529182 57677200
2004-03-16 111.779999 112.059998 110.839996 111.790001 83.972366 59832600
2004-03-17 112.18 113.260002 112.099998 113.040001 84.911324 41607300
2004-03-18 112.699997 113.269997 111.93 113.07 84.933868 60014300
2004-03-19 112.410004 112.57 111.040001 111.059998 83.716507 48636200
2004-03-22 110.540001 110.57 109.099998 109.650002 82.653625 62752100
2004-03-23 110.25 110.400002 109.360001 109.459999 82.51046 54080200
2004-03-24 109.580002 110.139999 108.849998 109.550003 82.578262 51584300
2004-03-25 110.080002 111.300003 109.790001 111 83.671249 49873600
2004-03-26 110.959999 111.790001 110.800003 111.029999 83.693863 37409500
2004-03-29 111.629997 112.739998 111.580002 112.589996 84.869781 44113600
2004-03-30 112.300003 113.07 112.220001 112.970001 85.156242 39059900
2004-03-31 112.989998 113.400002 112.379997 113.099998 85.25425 48517600
2004-04-01 113.07 113.870003 113.050003 113.779999 85.766792 45103800
2004-04-02 114.809998 114.839996 113.900002 114.639999 86.415085 50987700
2004-04-05 114.459999 115.379997 114.440002 115.269997 86.889923 30251800
2004-04-06 114.830002 115.18 114.620003 114.900002 86.611053 28420900
2004-04-07 114.949997 114.980003 114.110001 114.629997 86.407547 45890500
2004-04-08 115.410004 115.410004 113.739998 114.370003 86.211548 46929700
2004-04-12 114.580002 115.080002 114.57 114.82 86.550758 23085200
2004-04-13 115.260002 115.300003 113.019997 113.209999 85.337158 56210300
2004-04-14 112.610001 113.639999 112.550003 113.389999 85.472832 62322300
2004-04-15 113.449997 113.779999 112.360001 112.959999 85.148689 61602500
2004-04-16 113.379997 114.050003 112.980003 113.830002 85.804489 47059200
2004-04-19 113.550003 113.989998 113.269997 113.830002 85.804489 28277600
2004-04-20 114.080002 114.32 111.779999 111.919998 84.364754 53299400
2004-04-21 112.199997 112.949997 111.870003 112.669998 84.930107 50177300
2004-04-22 112.480003 114.669998 112.440002 114.25 86.121071 62071500
2004-04-23 114.419998 114.57 113.790001 114.360001 86.204002 29395700
2004-04-26 114.5 114.940002 113.599998 114.199997 86.083397 35515200
2004-04-27 114.230003 115.120003 113.959999 114.300003 86.158768 43485500
2004-04-28 113.889999 114.010002 112.5 112.82 85.043159 50165800
2004-04-29 112.720001 113.32 111.160004 111.830002 84.296921 69687600
2004-04-30 112.169998 112.379997 110.900002 110.959999 83.64109 48681400
2004-05-03 111.370003 112.290001 111.349998 112.150002 84.538116 33758000
2004-05-04 112.25 113.260002 111.660004 112.059998 84.470291 51185100
2004-05-05 112.410004 112.959999 112.160004 112.779999 85.013016 34405000
2004-05-06 112.019997 112.589996 111 111.809998 84.281822 54997000
2004-05-07 111.220001 112.230003 109.959999 109.959999 82.887299 60950000
2004-05-10 109.440002 109.75 108.360001 108.830002 82.035507 75279400
2004-05-11 109.459999 110.050003 109.330002 109.75 82.729027 48300600
2004-05-12 109.57 110.540001 108.059998 110.449997 83.25666 90830500
2004-05-13 109.760002 110.809998 109.629997 109.989998 82.90992 57393700
2004-05-14 109.949997 110.739998 109.269997 110.040001 82.947632 54123100
2004-05-17 108.889999 109.5 108.410004 109.099998 82.239029 55020400
2004-05-18 109.489998 109.940002 109.330002 109.650002 82.653625 30193100
2004-05-19 110.5 111.18 109.150002 109.269997 82.367188 54804100
2004-05-20 109.449997 109.870003 109.040001 109.620003 82.631027 38082900
2004-05-21 109.970001 110.550003 109.470001 109.809998 82.774216 47480400
2004-05-24 110.529999 110.760002 109.68 110.269997 83.120987 40961500
2004-05-25 109.900002 111.980003 109.599998 111.849998 84.311981 48668000
2004-05-26 111.660004 112.290001 111.510002 112.239998 84.605949 35977000
2004-05-27 112.540001 113.029999 112.059998 112.870003 85.080841 45306900
2004-05-28 112.730003 112.879997 112.360001 112.860001 85.073296 23367200
2004-06-01 112.459999 112.860001 111.870003 112.709999 84.96022 41044700
2004-06-02 113.029999 113.480003 112.459999 113.129997 85.276833 39774200
2004-06-03 112.809998 113.190002 112.07 112.089996 84.492889 38688300
2004-06-04 112.980003 113.580002 112.709999 112.980003 85.163765 32739500
2004-06-07 113.43 114.809998 113.419998 114.699997 86.460289 31643800
2004-06-08 114.370003 114.919998 114.169998 114.860001 86.58091 32846500
2004-06-09 114.510002 114.699997 113.720001 113.790001 85.774353 36737600
2004-06-10 114.040001 114.349998 113.93 114.349998 86.196472 21711000
2004-06-14 113.82 113.849998 112.870003 113.220001 85.344666 34633000
2004-06-15 113.900002 114.449997 113.510002 114.019997 85.947708 37445000
2004-06-16 114 114.199997 113.699997 114 85.932678 26633400
2004-06-17 113.849998 114.07 113.330002 113.830002 85.804489 28402400
2004-06-18 113.269997 114.220001 113.18 113.629997 85.966408 31799800
2004-06-21 113.75 114.139999 113.129997 113.199997 85.64109 25284000
2004-06-22 113.129997 113.879997 112.669998 113.769997 86.072289 37334000
2004-06-23 113.610001 114.839996 113.419998 114.75 86.813728 35580000
2004-06-24 114.559998 114.93 114.260002 114.389999 86.541397 35272100
2004-06-25 114.410004 114.940002 113.68 113.839996 86.125259 32837900
2004-06-28 114.519997 114.610001 113.410004 113.449997 85.830223 40824500
2004-06-29 113.529999 114.169998 113.419998 113.919998 86.185799 28418100
2004-06-30 114.07 114.790001 113.650002 114.529999 86.647285 52230600
2004-07-01 114.25 114.400002 112.580002 112.940002 85.444374 57734700
2004-07-02 113.160004 113.290001 112.599998 112.879997 85.398979 34615100
2004-07-06 112.370003 112.449997 111.629997 111.889999 84.649994 38698200
2004-07-07 111.809998 112.57 111.75 112.220001 84.899673 29839800
2004-07-08 111.809998 112.32 111.199997 111.440002 84.309555 45291100
2004-07-09 111.720001 111.940002 111.379997 111.730003 84.528923 27412900
2004-07-12 111.519997 112.040001 111 111.779999 84.566772 35691300
2004-07-13 111.919998 112.019997 111.599998 111.860001 84.627304 26752000
2004-07-14 111.260002 112.389999 111.120003 111.519997 84.370102 54089400
2004-07-15 111.739998 111.910004 110.699997 110.800003 83.825386 38403500
2004-07-16 111.57 111.669998 110.440002 110.709999 83.757271 40871200
2004-07-19 110.75 110.959999 109.989998 110.239998 83.401695 39592800
2004-07-20 110.529999 111.900002 110.25 111.639999 84.460861 46679800
2004-07-21 111.82 112.059998 109.449997 109.580002 82.902367 56241100
2004-07-22 109.360001 110.389999 108.769997 109.879997 83.129356 72477100
2004-07-23 109.620003 109.709999 108.690002 108.959999 82.433311 49610500
2004-07-26 109.190002 109.43 108.209999 108.75 82.27446 49679100
2004-07-27 109.050003 110.110001 108.970001 109.769997 83.046143 51295100
2004-07-28 109.550003 110.370003 108.589996 110.099998 83.295822 65862300
2004-07-29 110.540001 110.870003 110 110.57 83.651375 52200500
2004-07-30 110.32 110.900002 110.099998 110.839996 83.855629 41581700
2004-08-02 110.190002 111.360001 110.050003 111.07 84.029663 38263100
2004-08-03 110.93 111.059998 110.160004 110.209999 83.379013 40948800
2004-08-04 109.889999 110.75 109.639999 110.199997 83.371437 40763200
2004-08-05 110.290001 110.379997 108.269997 108.400002 82.009644 50772000
2004-08-06 107.629997 107.959999 106.620003 106.849998 80.836998 74729000
2004-08-09 107.019997 107.480003 106.870003 107 80.950493 37476300
2004-08-10 107.309998 108.410004 107.260002 108.379997 81.994545 55870600
2004-08-11 107.68 108.330002 107.099998 108.160004 81.828087 52933200
2004-08-12 107.68 107.949997 106.629997 106.980003 80.935364 50015900
2004-08-13 107.099998 107.349998 106.589996 107.190002 81.094223 41634700
2004-08-16 107.139999 108.639999 107.099998 108.300003 81.934013 45731900
2004-08-17 108.75 109.279999 108.529999 108.910004 82.395508 40701600
2004-08-18 108.519997 110.169998 108.489998 110.029999 83.242821 43165400
2004-08-19 109.809998 110.019997 109.18 109.709999 83.000748 39881600
2004-08-20 109.610001 110.629997 109.510002 110.480003 83.583282 44870900
2004-08-23 110.550003 110.769997 110.050003 110.199997 83.371437 33745100
2004-08-24 110.639999 110.730003 109.849998 110.349998 83.48494 30453100
2004-08-25 110.330002 111.269997 109.900002 111.099998 84.052361 38551400
2004-08-26 110.959999 111.309998 110.849998 111.099998 84.052361 26629500
2004-08-27 111.199997 111.629997 111.050003 111.449997 84.317131 24902900
2004-08-30 111.220001 111.339996 110.449997 110.529999 83.621117 26726500
2004-08-31 110.660004 111.160004 110.099998 111.110001 84.059891 44125300
2004-09-01 110.949997 111.639999 110.480003 111.32 84.218781 52778300
2004-09-02 111.239998 112.699997 111.239998 112.580002 85.17202 42736600
2004-09-03 112.330002 112.82 112.010002 112.120003 84.82402 30480500
2004-09-07 112.540001 113.129997 112.32 112.860001 85.383842 37338800
2004-09-08 112.620003 113.059998 112.309998 112.580002 85.17202 32963100
2004-09-09 112.57 112.879997 112.029999 112.480003 85.09639 34314800
2004-09-10 112.519997 113.269997 112.080002 113.059998 85.535156 27900600
2004-09-13 113.309998 113.739998 113.010002 113.43 85.815086 44398100
2004-09-14 113.300003 113.690002 113.190002 113.660004 85.98909 28048900
2004-09-15 113.300003 113.360001 112.68 112.800003 85.338486 38295000
2004-09-16 112.849998 113.370003 112.800003 113.139999 85.59568 23911700
2004-09-17 112.949997 113.360001 112.690002 113.150002 85.959587 33683000
2004-09-20 112.669998 112.989998 112.279999 112.470001 85.443001 37149400
2004-09-21 112.75 113.470001 112.540001 112.959999 85.815231 40920800
2004-09-22 112.5 112.519997 111.470001 111.550003 84.74408 49042100
2004-09-23 111.599998 111.699997 110.949997 110.949997 84.288246 44068700
2004-09-24 111.169998 111.730003 111.129997 111.459999 84.675697 34981100
2004-09-27 111.099998 111.199997 110.580002 110.75 84.136307 39355100
2004-09-28 110.910004 111.510002 110.410004 111.279999 84.538963 41662900
2004-09-29 111.209999 111.849998 111 111.839996 84.964333 33325700
2004-09-30 111.550003 111.980003 111.260002 111.760002 84.903633 43536700
2004-10-01 112.260002 113.650002 112.209999 113.650002 86.339432 62824300
2004-10-04 114.099998 114.440002 113.800003 113.839996 86.483765 33082400
2004-10-05 113.849998 114.160004 113.540001 113.900002 86.529366 36910600
2004-10-06 113.769997 114.68 113.68 114.68 87.121925 42297800
2004-10-07 114.379997 114.400002 113.360001 113.449997 86.187492 39388800
2004-10-08 113.150002 113.769997 112.349998 112.510002 85.473404 51872600
2004-10-11 112.779999 113.019997 112.639999 112.970001 85.822838 20229100
2004-10-12 112.199997 112.830002 111.940002 112.529999 85.488556 41754700
2004-10-13 113 113.07 111.32 111.540001 84.736488 54212600
2004-10-14 111.68 111.93 110.580002 110.639999 84.052719 64082200
2004-10-15 111.019997 111.739998 110.57 111.260002 84.523773 63482200
2004-10-18 110.889999 111.900002 110.699997 111.68 84.842819 43535100
2004-10-19 112.019997 112.230003 110.589996 110.739998 84.128716 55851900
2004-10-20 110.379997 110.82 109.75 110.519997 83.961571 57118500
2004-10-21 110.790001 111.32 110.209999 111.239998 84.508568 53218300
2004-10-22 111.190002 111.25 109.860001 109.989998 83.558922 48752400
2004-10-25 109.75 110.120003 109.349998 109.860001 83.460175 43990900
2004-10-26 110.129997 111.599998 109.879997 111.540001 84.736488 54337400
2004-10-27 111.379997 113.099998 111.120003 112.879997 85.754471 73896000
2004-10-28 112.779999 113.559998 112.489998 113.220001 86.012779 54413300
2004-10-29 113.120003 113.639999 112.900002 113.199997 85.997574 48820200
2004-11-01 113.559998 113.839996 113.199997 113.510002 86.23307 36720900
2004-11-02 113.669998 114.57 113.220001 113.550003 86.263458 56210000
2004-11-03 115.029999 115.360001 114.239998 114.980003 87.349846 76960200
2004-11-04 114.779999 116.669998 114.68 116.550003 88.542542 55350300
2004-11-05 117.050003 117.639999 116.489998 117.279999 89.097145 63287200
2004-11-08 116.980003 117.230003 116.720001 117.110001 88.968002 33863800
2004-11-09 117.080002 117.5 116.760002 116.879997 88.793236 44658100
2004-11-10 117.059998 117.550003 116.760002 116.970001 88.861626 45265400
2004-11-11 117.18 118.120003 117.099998 117.860001 89.537781 37863200
2004-11-12 117.970001 119 117.68 118.790001 90.244263 55583700
2004-11-15 118.5 118.769997 118.230003 118.730003 90.465988 35297900
2004-11-16 118.360001 118.410004 117.730003 117.879997 89.818321 40028700
2004-11-17 118.370003 119.139999 118.07 118.580002 90.351685 54494000
2004-11-18 118.529999 118.800003 118.230003 118.739998 90.473602 31854300
2004-11-19 118.699997 118.720001 117.139999 117.419998 89.467834 54276500
2004-11-22 117.169998 118.120003 117.029999 117.980003 89.894539 37560200
2004-11-23 117.93 118.260002 117.370003 118.160004 90.031677 41968800
2004-11-24 118.269997 118.589996 118.050003 118.440002 90.24501 29724800
2004-11-26 118.510002 118.980003 118.300003 118.349998 90.176445 15487700
2004-11-29 118.790001 119.010002 117.480003 117.809998 89.764999 61460800
2004-11-30 118 118.239998 117.639999 117.889999 89.825943 53685200
2004-12-01 118.160004 119.5 118.099998 119.230003 90.84697 49898300
2004-12-02 119.099998 119.870003 119.010002 119.330002 90.923195 60163500
2004-12-03 119.309998 120.139999 119.089996 119.25 90.862221 49067900
2004-12-06 119.209999 119.639999 118.839996 119.209999 90.831741 33030500
2004-12-07 119.489998 119.620003 118.040001 118.099998 89.98597 52047200
2004-12-08 118.209999 118.82 118.010002 118.790001 90.511696 43895100
2004-12-09 118.139999 119.459999 117.730003 119.209999 90.831741 60922800
2004-12-10 118.919998 119.559998 118.849998 119.330002 90.923195 47828600
2004-12-13 119.760002 120.400002 119.349998 120.370003 91.715591 38541000
2004-12-14 120.18 120.959999 120.18 120.790001 92.035599 41500700
2004-12-15 120.699997 121.110001 120.309998 120.879997 92.104164 46699200
2004-12-16 120.720001 121.239998 120.040001 120.809998 92.050842 51641800
2004-12-17 119.459999 119.970001 119.160004 119.440002 91.43689 70761900
2004-12-20 119.75 120.290001 119.169998 119.470001 91.459854 47187400
2004-12-21 119.599998 120.480003 119.459999 120.389999 92.164154 33094200
2004-12-22 120.379997 121.080002 120.300003 120.68 92.386154 31500700
2004-12-23 120.870003 121.279999 120.660004 120.769997 92.45504 25646100
2004-12-27 121.199997 121.360001 120.389999 120.519997 92.263664 29944100
2004-12-28 120.639999 121.330002 120.599998 121.18 92.768898 23422900
2004-12-29 121.080002 121.400002 120.949997 121.360001 92.906731 22650600
2004-12-30 121.400002 121.57 121.040001 121.129997 92.730644 21076900
2004-12-31 121.300003 121.660004 120.800003 120.870003 92.531624 28648800
2005-01-03 121.559998 121.760002 119.900002 120.300003 92.095245 55748000
2005-01-04 120.459999 120.540001 118.440002 118.830002 90.969872 69167600
2005-01-05 118.739998 119.25 118 118.010002 90.34214 65667300
2005-01-06 118.440002 119.150002 118.260002 118.610001 90.80146 47814700
2005-01-07 118.970001 119.230003 118.129997 118.440002 90.671333 55847700
2005-01-10 118.339996 119.459999 118.339996 119 91.100044 56563300
2005-01-11 118.639999 118.739998 117.989998 118.18 90.472305 63099700
2005-01-12 118.400002 118.839996 117.519997 118.57 90.770859 72720500
2005-01-13 118.639999 118.730003 117.5 117.620003 90.043556 55537500
2005-01-14 117.970001 118.529999 117.760002 118.239998 90.518188 42032500
2005-01-18 118.050003 119.620003 117.949997 119.470001 91.459854 57391700
2005-01-19 119.43 119.519997 118.209999 118.220001 90.502899 54378900
2005-01-20 117.889999 118.199997 117.290001 117.5 89.951744 72049300
2005-01-21 117.790001 118 116.650002 116.779999 89.400536 63160400
2005-01-24 117.089996 117.339996 116.370003 116.550003 89.224449 58441900
2005-01-25 116.910004 117.470001 116.720001 116.879997 89.477081 68245000
2005-01-26 117.32 117.599998 117.040001 117.230003 89.74501 57195100
2005-01-27 117.190002 117.75 116.980003 117.43 89.898163 55878800
2005-01-28 117.489998 117.550003 116.610001 117.43 89.898163 60738900
2005-01-31 117.949997 118.25 117.709999 118.160004 90.456978 52532700
2005-02-01 118.25 119.080002 118.099998 118.910004 91.031136 49841200
2005-02-02 119.059998 119.589996 118.900002 119.269997 91.306763 52468900