Date,Open,High,Low,Close,Volume,Adj Close
2015-06-26,14.64,14.95,13.38,13.77,255532100,13.77
2015-06-25,15.58,15.63,14.76,14.87,207916400,14.87
2015-06-24,15.00,15.13,14.70,15.12,153199600,15.12
2015-06-23,14.64,14.97,14.11,14.95,180548800,14.95
2015-06-22,14.63,14.63,14.63,14.63,000,14.63
2015-06-19,15.25,15.39,14.50,14.63,156552000,14.63
2015-06-18,15.68,15.68,15.01,15.38,160255400,15.38
2015-06-17,15.83,15.89,15.45,15.73,171594200,15.73
2015-06-16,15.80,16.06,15.50,15.64,181217900,15.64
2015-06-15,16.53,16.60,15.90,15.92,219217600,15.92
2015-06-12,16.48,16.63,16.31,16.51,190338800,16.51
2015-06-11,16.68,16.77,16.35,16.48,170696000,16.48
2015-06-10,16.80,16.93,16.53,16.68,219838600,16.68
2015-06-09,17.36,17.45,16.68,16.98,328696700,16.98
2015-06-08,16.32,17.45,16.19,17.29,508605000,17.29
2015-06-05,16.70,16.80,16.03,16.30,285545600,16.30
2015-06-04,15.85,16.58,15.66,16.37,368253200,16.37
2015-06-03,15.77,15.95,15.50,15.83,197523100,15.83
2015-06-02,15.89,15.90,15.52,15.77,190482200,15.77
2015-06-01,15.33,15.98,15.19,15.90,215836200,15.90
2015-05-29,15.51,15.67,15.11,15.32,201493200,15.32
2015-05-28,16.50,16.51,15.43,15.50,273306100,15.50
2015-05-27,16.62,16.91,16.40,16.48,234121700,16.48
2015-05-26,16.63,16.70,16.28,16.62,279220800,16.62
2015-05-25,16.35,16.71,16.35,16.60,273036900,16.60
2015-05-22,15.91,16.30,15.82,16.27,262190700,16.27
2015-05-21,15.80,15.89,15.62,15.79,140584600,15.79
2015-05-20,16.01,16.15,15.60,15.74,258966700,15.74
2015-05-19,15.17,15.74,15.05,15.59,191781200,15.59
2015-05-18,15.20,15.35,14.97,15.18,153708400,15.18
2015-05-15,15.80,15.88,15.27,15.45,175271600,15.45
2015-05-14,16.00,16.05,15.69,15.89,143802700,15.89
2015-05-13,16.18,16.25,15.74,15.88,175656100,15.88
2015-05-12,15.98,16.18,15.65,15.96,198965500,15.96
2015-05-11,15.80,16.12,15.49,16.03,212307700,16.03
2015-05-08,15.71,15.98,15.50,15.85,137446800,15.85
2015-05-07,15.72,15.88,15.50,15.67,125870700,15.67
2015-05-06,15.82,16.30,15.49,15.72,194991100,15.72
2015-05-05,16.41,16.52,15.50,15.86,229934100,15.86
2015-05-04,16.70,16.70,16.28,16.52,142757500,16.52
2015-05-01,16.70,16.70,16.70,16.70,000,16.70
2015-04-30,16.83,17.26,16.68,16.70,289063500,16.70
2015-04-29,16.66,16.75,16.20,16.65,215118800,16.65
2015-04-28,16.45,17.38,16.22,16.70,476354400,16.70
2015-04-27,16.21,16.60,16.20,16.42,246056300,16.42
2015-04-24,16.30,16.51,16.01,16.14,244283700,16.14
2015-04-23,16.98,17.04,16.56,16.66,231968800,16.66
2015-04-22,16.58,16.98,16.50,16.95,277314100,16.95
2015-04-21,16.32,16.70,15.98,16.56,241593700,16.56
2015-04-20,17.10,17.20,16.16,16.30,344725700,16.30
2015-04-17,17.50,17.50,16.80,16.93,260952300,16.93
2015-04-16,16.34,17.10,16.25,17.00,246740700,17.00
2015-04-15,16.30,17.28,16.10,16.65,341764200,16.65
2015-04-14,16.50,16.50,16.10,16.30,247237500,16.30
2015-04-13,17.00,17.16,16.15,16.54,480715300,16.54
2015-04-10,15.00,16.50,14.875,16.50,400825100,13.605
2015-04-09,14.9583,15.875,14.775,15.00,380767600,12.36818
2015-04-08,16.92996,18.08004,16.65,17.91996,404597500,14.77582
2015-04-07,16.14996,16.95996,16.14996,16.80996,355256600,13.86058
2015-04-06,15.84996,15.84996,15.84996,15.84996,000,13.06901
2015-04-03,15.69996,15.93996,15.60996,15.84996,172192900,13.06901
2015-04-02,16.08996,16.14,15.62004,15.80004,168700400,13.02785
2015-04-01,15.81996,16.14,15.54996,15.96,197197900,13.15975
2015-03-31,16.04004,16.59996,15.63,15.75,327981900,12.98659
2015-03-30,15.23004,15.93996,15.09996,15.66,309913600,12.91238
2015-03-27,15.09996,15.29004,14.85996,15.08004,125716600,12.43418
2015-03-26,14.85996,15.42,14.70996,15.11004,178546900,12.45892
2015-03-25,15.27996,15.32004,14.88996,14.91,190976100,12.29397
2015-03-24,15.42996,15.59004,15.21996,15.35004,187103200,12.65681
2015-03-23,15.33,15.56004,15.33,15.42996,213846700,12.7227
2015-03-20,15.18996,15.54996,15.06,15.32004,237167300,12.63207
2015-03-19,15.48,15.48,15.12,15.18996,189636000,12.52481
2015-03-18,15.36,15.57996,15.29004,15.51,219720000,12.7887
2015-03-17,15.51,15.80004,15.24996,15.39996,235181000,12.69797
2015-03-16,15.09996,15.50004,14.91996,15.41004,266216700,12.70628
2015-03-13,14.90004,15.60996,14.79996,14.99004,379678600,12.35997
2015-03-12,14.19996,14.96004,14.07996,14.60004,396616400,12.0384
2015-03-11,13.79004,14.07996,13.79004,13.86,108402500,11.4282
2015-03-10,14.00004,14.12004,13.77,13.77,166284700,11.35399
2015-03-09,13.47,14.34,13.32,14.15004,264638800,11.66735
2015-03-06,13.37004,13.50996,13.35,13.44,66845700,11.08189
2015-03-05,13.50,13.53,13.29,13.38,99432500,11.03242
2015-03-04,13.62,13.71996,13.50,13.56996,97796700,11.18905
2015-03-03,13.98,13.98,13.59,13.59996,127137100,11.21379
2015-03-02,14.03004,14.09004,13.86996,14.03004,122255600,11.56841
2015-02-27,14.06004,14.16,13.95996,13.98996,95228400,11.53536
2015-02-26,13.80,14.07996,13.59996,14.07,123065300,11.60136
2015-02-25,14.04,14.04996,13.76004,13.80,69287000,11.37873
2015-02-24,13.98996,13.98996,13.98996,13.98996,000,11.53536
2015-02-23,13.98996,13.98996,13.98996,13.98996,000,11.53536
2015-02-20,13.98996,13.98996,13.98996,13.98996,000,11.53536
2015-02-19,13.98996,13.98996,13.98996,13.98996,000,11.53536
2015-02-18,13.98996,13.98996,13.98996,13.98996,000,11.53536
2015-02-17,13.95996,14.10996,13.92996,13.98996,81658900,11.53536
2015-02-16,13.95,14.01,13.73004,13.92,86544200,11.47767
2015-02-13,13.92996,14.18004,13.83996,13.95,106529100,11.50241
2015-02-12,13.74996,13.89996,13.62,13.86,73045800,11.4282
2015-02-11,13.77996,13.85004,13.68,13.73004,66521900,11.32104
2015-02-10,13.49004,13.82004,13.41996,13.77,86985000,11.35399
2015-02-09,13.50,13.68,13.22004,13.52004,113590300,11.14789
2015-02-06,13.68996,13.95,13.40004,13.50996,123649000,11.13958
2015-02-05,14.30004,14.43,13.76004,13.79004,229647500,11.37052
2015-02-04,14.00004,14.04,13.70004,13.71,96914700,11.30452
2015-02-03,13.77996,13.98996,13.62,13.95,106001900,11.50241
2015-02-02,13.59996,13.80,13.55004,13.62996,103311800,11.23852
2015-01-30,13.92996,14.12004,13.76004,13.92996,111614000,11.48589
2015-01-29,13.82004,14.01,13.74996,13.89996,122010400,11.46115
2015-01-28,13.86996,14.30004,13.80,14.06004,148905300,11.59314
2015-01-27,14.34996,14.37,13.83,13.98996,160739300,11.53536
2015-01-26,14.36004,14.43996,14.16,14.34,126912700,11.82398
2015-01-23,14.36004,14.63004,14.30004,14.40,175101800,11.87346
2015-01-22,14.34,14.52,14.16,14.30004,150601900,11.79103
2015-01-21,13.88004,14.60004,13.74996,14.42004,232863600,11.88998
2015-01-20,13.83,14.06004,13.56,13.83,178922100,11.40346
2015-01-19,14.01,14.57004,13.83,13.83,256454800,11.40346
2015-01-16,15.39996,15.62004,15.18,15.36996,186701500,12.67323
2015-01-15,14.85,15.35004,14.70996,15.35004,149060400,12.65681
2015-01-14,14.78004,15.20004,14.70,14.81004,151563500,12.21155
2015-01-13,14.64996,14.90004,14.61,14.67996,98024900,12.1043
2015-01-12,14.87004,15.05004,14.49996,14.76996,186394900,12.1785
2015-01-09,14.90004,15.87,14.70996,15.08004,301020000,12.43418
2015-01-08,15.50004,15.57,14.90004,14.96004,168925700,12.33523
2015-01-07,15.56004,15.83004,15.30,15.48,204014400,12.76396
2015-01-06,15.84996,16.38996,15.54996,15.78,259970500,13.01133
2015-01-05,15.98004,16.28004,15.60,16.02,343252300,13.20922
2015-01-02,15.84,15.84,15.84,15.84,000,13.0608
2015-01-01,15.84,15.84,15.84,15.84,000,13.0608
2014-12-31,15.60996,15.87996,15.30,15.84,288007800,13.0608
2014-12-30,14.93004,15.59004,14.87004,15.50004,283929400,12.78049
2014-12-29,15.60996,16.05,14.75004,14.91996,310337700,12.30219
2014-12-26,14.61,15.18,14.52,15.09996,292448800,12.4506
2014-12-25,14.34996,14.75004,14.04,14.69004,239673100,12.11261
2014-12-24,14.73996,14.85,13.68,14.07,241232500,11.60136
2014-12-23,14.99004,15.27996,14.49996,14.75004,215742100,12.16208
2014-12-22,14.90004,16.16004,14.81004,15.33996,416086900,12.6485
2014-12-19,14.82,15.18996,14.43996,15.00,232248700,12.36818
2014-12-18,15.41004,15.54996,14.60004,14.88996,296430100,12.27745
2014-12-17,14.40,15.66996,14.19996,15.36,528019900,12.66502
2014-12-16,13.50,14.39004,13.44,14.39004,296288700,11.86524
2014-12-15,13.74996,13.74996,13.26996,13.58004,216112400,11.19736
2014-12-12,13.89996,14.19996,13.68,13.94004,197269000,11.4942
2014-12-11,13.80996,14.58,13.68996,13.92,268559400,11.47767
2014-12-10,13.59996,14.36004,13.02,14.19,423341300,11.7003
2014-12-09,14.96004,15.53004,13.71,13.71,485450400,11.30452
2014-12-08,14.21004,15.50004,14.00004,15.23004,471401100,12.55786
2014-12-05,14.04996,15.23004,13.52004,14.52996,529643600,11.98061
2014-12-04,13.14,13.97004,12.90,13.95996,414021700,11.51062
2014-12-03,13.11996,13.89,12.71004,13.10004,479703600,10.80158
2014-12-02,12.14004,13.40004,12.08004,13.11996,418849300,10.818
2014-12-01,12.60,13.04004,12.15,12.18996,535825600,10.05118
2014-11-28,11.27,12.44004,11.18,12.44004,581380700,10.25738
2014-11-27,11.35,11.51,11.12,11.31,252462800,9.32561
2014-11-26,10.99,11.37,10.92,11.21,262190200,9.24316
2014-11-25,10.75,11.02,10.69,10.98,188136300,9.05351
2014-11-24,10.61,10.95,10.52,10.78,267284200,8.8886
2014-11-21,10.62,10.86,10.50,10.80,137607800,8.90509
2014-11-20,10.58,10.69,10.50,10.63,82025300,8.76492
2014-11-19,10.60,10.66,10.54,10.63,70998800,8.76492
2014-11-18,10.74,10.81,10.56,10.61,111635500,8.74843
2014-11-17,10.95,10.99,10.71,10.76,106751300,8.87211
2014-11-14,11.00,11.01,10.80,10.93,108183100,9.01228
2014-11-13,11.18,11.36,11.03,11.05,160846100,9.11122
2014-11-12,11.19,11.21,10.99,11.20,166735500,9.23491
2014-11-11,11.11,11.64,11.07,11.27,357766900,9.29263
2014-11-10,11.05,11.25,10.86,11.14,194561800,9.18543
2014-11-07,10.81,11.38,10.77,10.91,268124300,8.99579
2014-11-06,10.82,10.90,10.74,10.84,77414800,8.93807
2014-11-05,10.85,10.95,10.66,10.82,154305200,8.92159
2014-11-04,11.15,11.18,10.78,10.85,158279000,8.94632
2014-11-03,11.16,11.26,10.98,11.11,230020100,9.1607
2014-10-31,10.50,11.35,10.46,11.03,431170100,9.09474
2014-10-30,10.31,10.55,10.21,10.43,182475900,8.60001
2014-10-29,10.19,10.38,10.14,10.30,127833100,8.49282
2014-10-28,10.05,10.19,10.05,10.17,63678100,8.38563
2014-10-27,10.10,10.13,9.98,10.02,87548200,8.26195
2014-10-24,10.33,10.35,10.15,10.18,98518700,8.39387
2014-10-23,10.12,10.34,10.12,10.24,190257500,8.44334
2014-10-22,10.08,10.19,10.06,10.10,67135200,8.32791
2014-10-21,10.14,10.16,10.07,10.09,58358700,8.31966
2014-10-20,10.15,10.19,10.09,10.17,73340400,8.38563
2014-10-17,10.20,10.22,10.06,10.12,84061300,8.3444
2014-10-16,10.10,10.35,10.08,10.20,158848200,8.41036
2014-10-15,10.11,10.18,10.02,10.16,71719100,8.37739
2014-10-14,10.09,10.20,10.07,10.12,69106000,8.3444
2014-10-13,10.12,10.14,10.04,10.10,62385000,8.32791
2014-10-10,10.16,10.20,10.13,10.16,79121800,8.37739
2014-10-09,10.26,10.29,10.16,10.20,79487200,8.41036
2014-10-08,10.17,10.26,10.14,10.26,80962400,8.45984
2014-10-07,10.14,10.14,10.14,10.14,000,8.36089
2014-10-06,10.14,10.14,10.14,10.14,000,8.36089
2014-10-03,10.14,10.14,10.14,10.14,000,8.36089
2014-10-02,10.14,10.14,10.14,10.14,000,8.36089
2014-10-01,10.14,10.14,10.14,10.14,000,8.36089
2014-09-30,10.14,10.16,10.10,10.14,58077800,8.36089
2014-09-29,10.14,10.19,10.09,10.12,72643000,8.3444
2014-09-26,10.16,10.17,10.06,10.12,54436000,8.3444
2014-09-25,10.32,10.33,10.15,10.18,81260000,8.39387
2014-09-24,10.07,10.30,10.04,10.28,91266300,8.47633
2014-09-23,10.06,10.14,10.05,10.10,55458900,8.32791
2014-09-22,10.33,10.34,10.02,10.06,94823000,8.29492
2014-09-19,10.30,10.40,10.26,10.38,68490500,8.55878
2014-09-18,10.21,10.46,10.18,10.33,92197100,8.51755
2014-09-17,10.30,10.35,10.20,10.26,66809700,8.45984
2014-09-16,10.32,10.46,10.24,10.25,99400800,8.45159
2014-09-15,10.33,10.33,10.25,10.31,61850200,8.50107
2014-09-12,10.37,10.38,10.27,10.37,49038500,8.55054
2014-09-11,10.33,10.55,10.30,10.37,85615300,8.55054
2014-09-10,10.40,10.41,10.31,10.33,63791200,8.51755
2014-09-09,10.55,10.58,10.42,10.46,68003700,8.62475
2014-09-08,10.57,10.57,10.57,10.57,000,8.71544
2014-09-05,10.55,10.64,10.50,10.57,71745300,8.71544
2014-09-04,10.50,10.55,10.38,10.55,75379000,8.69896
2014-09-03,10.47,10.59,10.43,10.50,92031400,8.65773
2014-09-02,10.35,10.49,10.24,10.45,94560500,8.6165
2014-09-01,10.24,10.33,10.17,10.30,58533800,8.49282
2014-08-29,10.15,10.25,10.14,10.25,41247100,8.45159
2014-08-28,10.24,10.25,10.14,10.15,52676300,8.36913
2014-08-27,10.19,10.39,10.17,10.24,68777600,8.44334
2014-08-26,10.19,10.27,10.14,10.19,55339800,8.40212
2014-08-25,10.35,10.35,10.18,10.21,61132100,8.41861
2014-08-22,10.29,10.41,10.26,10.35,57787400,8.53405
2014-08-21,10.45,10.47,10.25,10.34,75867600,8.5258
2014-08-20,10.57,10.57,10.44,10.47,68794200,8.63299
2014-08-19,10.65,10.67,10.51,10.58,69698600,8.7237
2014-08-18,10.59,10.69,10.55,10.65,70682800,8.78141
2014-08-15,10.54,10.63,10.45,10.58,81010700,8.7237
2014-08-14,10.68,10.75,10.51,10.54,62843100,8.69071
2014-08-13,10.58,10.71,10.49,10.65,64003700,8.78141
2014-08-12,10.65,10.66,10.52,10.60,57702200,8.74018
2014-08-11,10.56,10.75,10.56,10.71,74559800,8.83088
2014-08-08,10.53,10.62,10.46,10.54,66678200,8.69071
2014-08-07,10.65,10.68,10.48,10.50,71572100,8.65773
2014-08-06,10.75,10.75,10.51,10.65,100157700,8.78141
2014-08-05,10.95,11.09,10.71,10.82,90261000,8.92159
2014-08-04,10.70,10.93,10.60,10.93,99674800,9.01228
2014-08-01,10.84,11.08,10.70,10.70,102541100,8.82264
2014-07-31,10.75,10.90,10.65,10.87,76534100,8.96281
2014-07-30,10.82,11.10,10.73,10.75,97203000,8.86386
2014-07-29,10.82,11.10,10.73,10.82,144219200,8.92159
2014-07-28,10.26,10.90,10.24,10.78,224145500,8.8886
2014-07-25,10.20,10.26,10.08,10.22,102469600,8.42686
2014-07-24,9.77,10.30,9.76,10.16,216698800,8.37739
2014-07-23,9.70,9.83,9.68,9.76,66684400,8.04756
2014-07-22,9.53,9.80,9.52,9.73,73643800,8.02282
2014-07-21,9.60,9.60,9.53,9.55,32759400,7.87441
2014-07-18,9.55,9.65,9.53,9.60,45013800,7.91564
2014-07-17,9.60,9.62,9.53,9.59,38408700,7.90739
2014-07-16,9.70,9.71,9.52,9.61,74124300,7.92388
2014-07-15,9.72,9.72,9.72,9.72,000,8.01458
2014-07-14,9.68,9.72,9.57,9.72,55573900,8.01458
2014-07-11,9.66,9.70,9.64,9.67,38198400,7.97335
2014-07-10,9.66,9.73,9.61,9.67,43230900,7.97335
2014-07-09,9.92,9.92,9.58,9.65,70546900,7.95687
2014-07-08,9.84,9.93,9.77,9.93,41530400,8.18774
2014-07-07,9.91,9.93,9.80,9.86,41167300,8.13002
2014-07-04,9.97,10.01,9.86,9.91,41077300,8.17124
2014-07-03,9.89,9.99,9.83,9.96,53628500,8.21247
2014-07-02,9.86,9.90,9.81,9.89,34325000,8.15476
2014-07-01,9.91,9.95,9.83,9.86,34193200,8.13002
2014-06-30,9.80,9.97,9.79,9.91,53668500,8.17124
2014-06-27,9.79,9.87,9.71,9.82,44102500,8.09703
2014-06-26,9.71,9.83,9.71,9.82,41146200,8.09703
2014-06-25,9.80,9.81,9.64,9.77,32551500,8.05581
2014-06-24,9.78,9.85,9.76,9.80,34151100,8.08055
2014-06-23,9.85,9.95,9.76,9.77,51703100,8.05581
2014-06-20,9.77,9.85,9.74,9.85,44648500,8.12177
2014-06-19,9.86,9.94,9.68,9.78,57969700,8.06405
2014-06-18,10.04,10.06,9.81,9.86,64626000,8.13002
2014-06-17,10.05,10.18,9.98,10.04,65021700,8.27844
2014-06-16,10.06,10.24,10.02,10.13,105381800,8.35265
2014-06-13,9.70,10.38,9.68,10.12,148740500,8.3444
2014-06-12,9.62,9.77,9.60,9.71,44093000,8.00634
2014-06-11,9.73333,9.86666,9.69167,9.81667,62385500,6.61332
2014-06-10,11.52,11.75,11.47,11.75,89565500,7.91576
2014-06-09,11.34999,11.54,11.32,11.48,45147100,7.73387
2014-06-06,11.43999,11.48,11.29,11.38,26846700,7.66651
2014-06-05,11.30,11.43999,11.29,11.43,35465900,7.70019
2014-06-04,11.51001,11.52,11.25,11.33001,46640100,7.63282
2014-06-03,11.50,11.69001,11.50,11.51001,40048300,7.75409
2014-06-02,11.50,11.50,11.50,11.50,000,7.74734
2014-05-30,11.49001,11.61999,11.46,11.50,45903300,7.74734
2014-05-29,11.59,11.74,11.49001,11.50,52162300,7.74734
2014-05-28,11.57,11.63,11.39,11.60001,61493400,7.81472
2014-05-27,11.52999,11.70,11.50,11.58001,40954700,7.80124
2014-05-26,11.65,11.65,11.46,11.58001,45502400,7.80124
2014-05-23,11.40001,11.61,11.36,11.58001,59811300,7.80124
2014-05-22,11.33001,11.66,11.29,11.39,89156400,7.67324
2014-05-21,11.20,11.38,11.07999,11.33001,37896200,7.63282
2014-05-20,11.25,11.34,11.16999,11.24001,29630300,7.57219
2014-05-19,11.27,11.28,11.14,11.27,37599200,7.5924
2014-05-16,11.19,11.34,11.18,11.27,44895300,7.5924
2014-05-15,11.30,11.34999,11.15001,11.19,45018300,7.5385
2014-05-14,11.21,11.43999,11.21,11.31001,59921500,7.61935
2014-05-13,11.33001,11.36,11.19,11.23,44039900,7.56545
2014-05-12,11.15001,11.40001,11.02,11.34,86686800,7.63956
2014-05-09,10.93,11.13001,10.89999,11.05,46355700,7.44419
2014-05-08,10.83,11.15001,10.80999,10.93,54665400,7.36335
2014-05-07,10.91,10.95001,10.85,10.85,34835000,7.30945
2014-05-06,10.92,11.09,10.89999,10.95001,38559000,7.37682
2014-05-05,11.10,11.11,10.83,10.98999,58070900,7.40376
2014-05-02,11.14,11.14,11.14,11.14,000,7.50482
2014-05-01,11.14,11.14,11.14,11.14,000,7.50482
2014-04-30,11.18,11.22001,11.09,11.14,37381800,7.50482
2014-04-29,11.02,11.25,10.92,11.16,59561500,7.51829
2014-04-28,11.25,11.28,10.96,11.03,75750400,7.43071
2014-04-25,11.23,11.52,11.11,11.25,102864200,7.57892
2014-04-24,11.42001,11.45,11.12,11.23,91296700,7.56545
2014-04-23,11.07999,11.45,11.07999,11.30,171508000,7.61261
2014-04-22,10.71,11.18,10.68001,11.06001,75352500,7.45093
2014-04-21,10.75,10.89999,10.67,10.69,42934400,7.20166
2014-04-18,10.85,10.88001,10.71999,10.80,46590300,7.27577
2014-04-17,11.02,11.07999,10.83,10.89999,43903400,7.34313
2014-04-16,10.93,11.13001,10.86001,10.98999,54237000,7.40376
2014-04-15,11.21,11.23,10.91,10.97001,76995100,7.3903
2014-04-14,11.34999,11.45,11.19,11.28,60730700,7.59913
2014-04-11,11.34,11.50,11.25,11.40001,85428700,7.67998
2014-04-10,11.21,11.60001,11.16,11.36,110889800,7.65303
2014-04-09,11.27,11.34999,11.16,11.19,80257900,7.5385
2014-04-08,10.78,11.49001,10.78,11.28,193380500,7.59913
2014-04-07,10.79001,10.79001,10.79001,10.79001,000,7.26903
2014-04-04,10.70001,10.82,10.59,10.79001,49260900,7.26903
2014-04-03,10.96,11.02,10.76,10.77001,65325700,7.25556
2014-04-02,10.79001,11.01,10.73,10.91,66297200,7.34987
2014-04-01,10.71999,10.89,10.70001,10.80,40498900,7.27577
2014-03-31,10.85,10.94,10.67,10.77001,46242800,7.25556
2014-03-28,10.70001,10.96,10.67,10.78,76701500,7.26229
2014-03-27,10.64,11.03,10.52001,10.77001,115651200,7.25556
2014-03-26,10.66,10.75,10.53999,10.70001,51869600,7.2084
2014-03-25,10.77001,10.80999,10.56,10.60,59868600,7.14103
2014-03-24,10.77001,10.93,10.62999,10.79001,121325500,7.26903
2014-03-21,10.07001,10.94,10.03,10.79001,180260900,7.26903
2014-03-20,10.22,10.29,10.05,10.10,65502900,6.80419
2014-03-19,10.35,10.35,10.15,10.24,52276100,6.8985
2014-03-18,10.47,10.51,10.33,10.38,62181300,6.99282
2014-03-17,10.41,10.50,10.34001,10.47,53709000,7.05345
2014-03-14,10.43001,10.53,10.26999,10.32,64856500,6.9524
2014-03-13,10.48,10.79001,10.37,10.56,90234000,7.11408
2014-03-12,10.26999,10.48,10.17999,10.35,74175400,6.97261
2014-03-11,10.31,10.39,10.10,10.24,64913600,6.8985
2014-03-10,10.70001,10.71999,10.25001,10.31,78382100,6.94566
2014-03-07,10.75,10.94,10.71999,10.80,70366200,7.27577
2014-03-06,10.71,10.85,10.51,10.77001,75943100,7.25556
2014-03-05,10.89,10.98,10.62999,10.70001,76754400,7.2084
2014-03-04,10.98999,11.02,10.80,10.98,75972200,7.39703
2014-03-03,11.02,11.07999,10.93,11.04001,61550200,7.43745
2014-02-28,11.16999,11.24001,10.88001,11.13001,64258200,7.49809
2014-02-27,11.09,11.34999,11.01,11.24001,79932300,7.57219
2014-02-26,11.03,11.22001,11.00,11.11,58743000,7.48461
2014-02-25,11.16999,11.34999,11.00,11.02,78967700,7.42398
2014-02-24,11.45,11.48,11.14,11.16,96166100,7.51829
2014-02-21,11.82,11.84,11.58001,11.60001,67099700,7.81472
2014-02-20,11.93,12.24999,11.75,11.76001,110350600,7.92251
2014-02-19,11.61,12.13,11.61,12.00,142297100,8.08418
2014-02-18,11.91,11.93,11.61999,11.66,85832800,7.85513
2014-02-17,12.10,12.17,11.87001,11.97,87684700,8.06398
2014-02-14,12.11,12.19,11.96001,12.08,83856800,8.13808
2014-02-13,11.83,12.50001,11.79999,12.22,175419700,8.23239
2014-02-12,11.87001,12.20,11.85001,11.94001,100025500,8.04377
2014-02-11,11.52999,12.33,11.43,12.00,188707000,8.08418
2014-02-10,11.38,11.59,11.34999,11.57,83696500,7.7945
2014-02-07,11.32,11.38,11.10,11.38,60301000,7.66651
2014-02-06,11.40001,11.40001,11.40001,11.40001,000,7.67998
2014-02-05,11.40001,11.40001,11.40001,11.40001,000,7.67998
2014-02-03,11.40001,11.40001,11.40001,11.40001,000,7.67998
2014-01-31,11.40001,11.40001,11.40001,11.40001,000,7.67998
2014-01-30,11.55,11.55,11.38,11.40001,41963400,7.67998
2014-01-29,11.54,11.64,11.50,11.56,44943000,7.78777
2014-01-28,11.45,11.59,11.37,11.50,56114300,7.74734
2014-01-27,11.56,11.63,11.34999,11.39,63791600,7.67324
2014-01-24,11.64,11.81,11.57,11.66,69880800,7.85513
2014-01-23,11.77,11.79,11.65,11.70,54077100,7.88208
2014-01-22,11.36,11.86,11.34999,11.79,89148100,7.94271
2014-01-21,11.32,11.56,11.32,11.36,38274400,7.65303
2014-01-20,11.48,11.48,11.25,11.30,44239600,7.61261
2014-01-17,11.61999,11.64,11.45,11.48,60986000,7.73387
2014-01-16,11.66,11.79999,11.58001,11.69001,43141400,7.87535
2014-01-15,11.70,11.74,11.56,11.67001,42910200,7.86187
2014-01-14,11.57,11.78001,11.45,11.72,52189500,7.89556
2014-01-13,11.79999,11.91,11.49001,11.60001,68958000,7.81472
2014-01-10,11.78001,11.95,11.66,11.82,54892400,7.96292
2014-01-09,11.69001,11.99,11.65,11.82,69914600,7.96292
2014-01-08,11.64,11.95,11.52999,11.76001,65918600,7.92251
2014-01-07,11.52999,11.76001,11.51001,11.63,48730600,7.83492
2014-01-06,11.88999,12.00,11.50,11.67001,83825000,7.86187
2014-01-03,12.15,12.15999,11.78001,11.93,79360500,8.03703
2014-01-02,12.12001,12.30001,12.05001,12.23001,70547100,8.23914
2014-01-01,12.24999,12.24999,12.24999,12.24999,000,8.2526
2013-12-31,11.73,12.39001,11.65,12.24999,119068400,8.2526
2013-12-30,11.79,11.85001,11.70,11.74,62747200,7.90903
2013-12-27,11.46,11.88999,11.43,11.75,90815200,7.91576
2013-12-26,11.70,11.70,11.43,11.45,57931300,7.71366
2013-12-25,11.70,11.79,11.52999,11.72,72849500,7.89556
2013-12-24,12.00,12.12001,11.60001,11.70,74788500,7.88208
2013-12-23,11.92,12.18,11.79999,11.95,59350000,8.0505
2013-12-20,12.51,12.58,11.91,11.91,98112000,8.02355
2013-12-19,12.78,12.85,12.50001,12.50001,51293000,8.42103
2013-12-18,12.69999,12.85,12.65,12.76,33514600,8.59618
2013-12-17,12.78999,12.87999,12.62,12.72,52945900,8.56923
2013-12-16,12.50001,12.83,12.50001,12.75001,80016100,8.58945
2013-12-13,12.68001,12.69,12.45,12.55,61969500,8.45471
2013-12-12,12.71,12.87,12.66001,12.72,57320900,8.56923
2013-12-11,13.20001,13.23999,12.68001,12.84001,133229300,8.65008
2013-12-10,13.30,13.34,13.20001,13.29001,46660800,8.95324
2013-12-09,13.30,13.39,13.18,13.19,60198400,8.88587
2013-12-06,13.47001,13.48,13.23999,13.29001,69278800,8.95324
2013-12-05,13.58001,13.62,13.37,13.43,87477100,9.04755
2013-12-04,13.50,13.85001,13.36,13.59999,128419900,9.16207
2013-12-03,13.68,13.82,13.30,13.54,115550700,9.12166
2013-12-02,13.64,14.06,13.55,13.75,176015800,9.26313
2013-11-29,13.80,13.89,13.56001,13.59999,89303500,9.16207
2013-11-28,13.57,13.79,13.54,13.62,89141800,9.17555
2013-11-27,13.41,13.82,13.37,13.57,83038500,9.14187
2013-11-26,13.50,13.63,13.40001,13.47001,56450800,9.0745
2013-11-25,13.40001,13.79,13.36,13.50,76655300,9.09471
2013-11-22,13.88,13.90,13.67001,13.67001,77584900,9.20924
2013-11-21,13.86999,13.95999,13.48,13.94001,136033000,9.39113
2013-11-20,14.00,14.20,13.75,13.99,101554300,9.42481
2013-11-19,14.04,14.12001,13.77,13.82,120295200,9.31029
2013-11-18,13.48,14.13999,13.25,14.09,184544900,9.49218
2013-11-15,13.18,13.77,13.05999,13.36,139252200,9.0004
2013-11-14,13.25,13.36,12.96999,13.14,138875400,8.85218
2013-11-13,13.86999,13.93,13.27,13.32999,119004700,8.98018
2013-11-12,13.41,14.10001,13.41,14.04999,156575000,9.46523
2013-11-11,13.32999,13.54,13.10,13.40001,88682500,9.02735
2013-11-08,13.10,13.54,13.08,13.32999,103691700,8.98018
2013-11-07,13.21,13.46,13.10,13.27,98856500,8.93976
2013-11-06,13.41,13.48,13.05999,13.14999,103001600,8.85892
2013-11-05,13.30,13.68999,12.96,13.66,142133000,9.2025
2013-11-04,13.98,14.09,13.47001,13.56001,106512200,9.13513
2013-11-01,13.88,14.11,13.65001,13.86999,121668700,9.34397
2013-10-31,14.25,14.31999,13.75,13.90,160267500,9.36418
2013-10-30,14.00,14.49,13.81,14.40,190918400,9.70102
2013-10-29,13.14999,14.40,13.14999,14.12001,308381700,9.5124
2013-10-28,13.40001,13.41999,12.96999,13.13001,126541800,8.84545
2013-10-25,12.93001,13.80,12.86001,13.43,207519400,9.04755
2013-10-24,12.60999,13.14999,12.40,13.00,212800900,8.75787
2013-10-23,12.17,13.16,12.15999,12.58,222243400,8.47492
2013-10-22,12.28,12.28,12.01,12.05001,74145600,8.11787
2013-10-21,12.21001,12.38,12.02,12.33,86833800,8.3065
2013-10-18,12.01,12.44,11.96001,12.20,74253900,8.21892
2013-10-17,12.13,12.24,12.00,12.00,45160600,8.08418
2013-10-16,12.15,12.15999,11.93,12.01,65145000,8.09092
2013-10-15,12.49,12.50001,12.13,12.21001,69762700,8.22566
2013-10-14,12.60,12.69,12.47,12.49,79623200,8.41429
2013-10-11,12.41001,12.78,12.36,12.69,132910000,8.54903
2013-10-10,12.60,12.75001,12.20,12.28,111782600,8.27282
2013-10-09,12.12001,12.75001,12.02,12.55,121548100,8.45471
2013-10-08,11.88,12.33999,11.51001,12.21001,106210700,8.22566
2013-10-07,11.88,11.88,11.88,11.88,000,8.00334
2013-10-04,11.88,11.88,11.88,11.88,000,8.00334
2013-10-03,11.88,11.88,11.88,11.88,000,8.00334
2013-10-02,11.88,11.88,11.88,11.88,000,8.00334
2013-10-01,11.88,11.88,11.88,11.88,000,8.00334
2013-09-30,11.90,12.04,11.82,11.88,53798600,8.00334
2013-09-27,11.63,12.01,11.60001,11.90,99002800,8.01682
2013-09-26,11.96001,11.96001,11.50,11.66,123942500,7.85513
2013-09-25,12.18,12.45,11.97999,12.03001,112310000,8.1044
2013-09-24,12.86001,12.87,11.97,12.27,209691200,8.26608
2013-09-23,12.80,12.96999,12.62,12.87999,104226500,8.67702
2013-09-20,12.78999,12.78999,12.78999,12.78999,000,8.61639
2013-09-18,12.75001,12.99,12.51,12.78999,88848400,8.61639
2013-09-17,13.14999,13.37,12.75001,12.78999,135363700,8.61639
2013-09-16,13.22001,13.64,12.67,13.20001,206548700,8.89261
2013-09-13,13.23,13.70,13.03,13.21,171550000,8.89934
2013-09-12,12.51999,13.86,12.40,13.47001,263597800,9.0745
2013-09-11,12.40,13.14999,12.20,12.69,245985100,8.54903
2013-09-10,12.42,12.65,11.99,12.44,300282300,8.38061
2013-09-09,11.28,12.13,11.28,12.13,317447100,8.17176
2013-09-06,11.03,11.03,11.03,11.03,000,7.43071
2013-09-05,11.07999,11.13001,10.98,11.03,49425100,7.43071
2013-09-04,11.16,11.40001,11.05,11.07999,128537200,7.46439
2013-09-03,10.79001,11.20,10.71999,11.20,166690300,7.54524
2013-09-02,10.74,10.83,10.62999,10.75,72033300,7.24209
2013-08-30,10.53999,10.85,10.52001,10.61001,74921800,7.14777
2013-08-29,10.80,10.89,10.60,10.64,79380400,7.16798
2013-08-28,10.74,10.84,10.53,10.62999,98237200,7.16124
2013-08-27,10.89,11.02,10.76,10.88001,84511300,7.32967
2013-08-26,10.62999,10.95001,10.50,10.89999,107031500,7.34313
2013-08-23,10.95001,11.07,10.44,10.62,150330400,7.1545
2013-08-22,10.86001,11.25,10.80999,10.95001,113876100,7.37682
2013-08-21,10.97001,11.10,10.75,10.91,90259800,7.34987
2013-08-20,10.71,11.25,10.59,11.00,220588800,7.4105
2013-08-19,10.22,10.95001,10.22,10.79001,228326900,7.26903
2013-08-16,10.17999,11.22001,10.01,10.58,364526500,7.12755
2013-08-15,10.42,10.52001,10.17999,10.20,84492900,6.87155
2013-08-14,10.51,10.83,10.38,10.43001,167723200,7.02651
2013-08-13,10.31,10.56,10.25001,10.50,173303500,7.07367
2013-08-12,9.88,10.44999,9.85,10.33,194164300,6.95914
2013-08-09,9.97,10.02,9.75,9.85,71659300,6.63577
2013-08-08,9.86,10.05,9.83,9.89001,78603700,6.66272
2013-08-07,9.88,10.12,9.85,9.93,107102000,6.68966
2013-08-06,9.87,9.99999,9.78,9.92,85849900,6.68293
2013-08-05,9.81999,9.94,9.77,9.94,76526000,6.6964
2013-08-02,10.02,10.10,9.79,9.81999,83148100,6.61555
2013-08-01,9.74,9.92,9.61,9.92,109836000,6.68293
2013-07-31,9.81,9.99,9.54999,9.59,65443500,6.46061
2013-07-30,9.50,9.93,9.45999,9.68,97133900,6.52124
2013-07-29,9.47,9.52,9.36,9.41,71730700,6.33935
2013-07-26,9.71001,9.76,9.54999,9.63999,66967200,6.49429
2013-07-25,9.79,10.02,9.70,9.81,99341800,6.60882
2013-07-24,9.79,9.88,9.54999,9.76,129559900,6.57514
2013-07-23,9.47,10.24,9.41,9.96,179631800,6.70988
2013-07-22,9.23,9.50,9.12,9.42,94806300,6.34609
2013-07-19,9.81999,9.90,9.41,9.43,119140900,6.35282
2013-07-18,10.08,10.17999,9.78,9.81999,116162900,6.61555
2013-07-17,10.37,10.46,10.10,10.14,97011100,6.83114
2013-07-16,10.35,10.44,10.14,10.38,146336700,6.99282
2013-07-15,10.50,10.76,10.04,10.51,193198900,7.0804
2013-07-12,10.50,10.84,10.26,10.34001,305070300,6.96588
2013-07-11,9.50,10.34001,9.50,10.34001,249640000,6.96588
2013-07-10,9.00999,9.40,8.99001,9.40,107602700,6.33261
2013-07-09,9.00999,9.11,8.97,9.00,73749600,6.06314
2013-07-08,9.18,9.26001,8.97,8.99001,85680900,6.05641
2013-07-05,9.35001,9.57,9.34,9.36999,92368200,6.3124
2013-07-04,9.22,9.57,9.00999,9.36999,115943000,6.3124
2013-07-03,9.54999,9.54999,9.27,9.33,111046800,6.28546
2013-07-02,9.78,9.80001,9.36999,9.60,117180500,6.46735
2013-07-01,9.81,9.95,9.44001,9.75,115228300,6.5684
2013-06-28,9.50,10.14,9.30,9.97,133436700,6.71661
2013-06-27,9.85,9.99999,9.54,9.60,120364800,6.46735
2013-06-26,9.99999,9.99999,9.58,9.76,146469700,6.57514
2013-06-25,9.80001,10.10,9.14,9.98001,247271400,6.72335
2013-06-24,11.11,11.11,10.15,10.15,168000700,6.83787
2013-06-21,10.95001,11.39,10.85,11.28,88416300,7.59913
2013-06-20,11.93,11.95,11.07,11.18,130041500,7.53177
2013-06-19,19.54999,19.55999,19.15,19.23999,85242800,7.9361
2013-06-18,19.45,20.04001,19.45,19.73,89763700,8.13823
2013-06-17,19.16,19.55999,18.95001,19.23999,71242000,7.9361
2013-06-14,19.00,19.19999,18.80,19.06,75698600,7.86186
2013-06-13,19.31001,19.33001,18.55001,18.79,87861300,7.75049
2013-06-12,19.52999,19.52999,19.52999,19.52999,000,8.05573
2013-06-11,19.52999,19.52999,19.52999,19.52999,000,8.05573
2013-06-10,19.52999,19.52999,19.52999,19.52999,000,8.05573
2013-06-07,20.13,20.25999,19.41,19.52999,92621000,8.05573
2013-06-06,20.59,20.77001,20.04001,20.13,100286200,8.30322
2013-06-05,21.00999,21.11001,20.61999,20.81,70443600,8.5837
2013-06-04,20.91,21.32999,20.78001,21.13001,101872900,8.7157
2013-06-03,20.93,21.19,20.79001,20.91,79209800,8.62495
2013-05-31,21.25,21.49001,20.97999,20.98999,83373000,8.65795
2013-05-30,21.22,21.58,21.05999,21.20,98021700,8.74457
2013-05-29,21.61,21.68999,21.22,21.28,122710500,8.77757
2013-05-28,20.42001,21.69999,20.23999,21.60,180545300,8.90956
2013-05-27,20.59,20.88,20.28999,20.42001,82609000,8.42284
2013-05-24,20.55,20.94,20.30999,20.68999,76679400,8.5342
2013-05-23,21.00999,21.20,20.50,20.52,116907100,8.46408
2013-05-22,21.10001,21.29,20.92,21.16,95181300,8.72807
2013-05-21,20.80,21.21,20.74001,21.10001,103121100,8.70333
2013-05-20,20.48,21.50001,20.38001,20.97999,202054900,8.65382
2013-05-17,20.27999,20.53,19.91999,20.39001,137273900,8.41046
2013-05-16,19.20999,20.47,19.05,20.30999,187341900,8.37746
2013-05-15,19.29001,19.42,19.15,19.30001,55775800,7.96086
2013-05-14,19.91999,19.92999,19.11,19.29001,114776200,7.95674
2013-05-13,20.11,20.20,19.80,19.91999,74621900,8.21659
2013-05-10,20.00001,20.42001,19.88999,20.19,88991600,8.32796
2013-05-09,20.26999,20.26999,19.80,20.13,111424400,8.30322
2013-05-08,20.35001,20.87,19.91999,20.38001,144872500,8.40634
2013-05-07,20.16,20.38001,19.87999,20.24999,97728900,8.35271
2013-05-06,19.84,20.56,19.68001,20.30999,193661500,8.37746
2013-05-03,18.98001,20.21,18.85999,19.73,165917000,8.13823
2013-05-02,18.60001,18.92001,18.40,18.91001,54736700,7.80
2013-05-01,18.70,18.70,18.70,18.70,000,7.71337
2013-04-30,18.70,18.70,18.70,18.70,000,7.71337
2013-04-29,18.70,18.70,18.70,18.70,000,7.71337
2013-04-26,18.99001,19.21999,18.65,18.70,77584600,7.71337
2013-04-25,19.00,19.38,18.74,18.82999,102955500,7.76699
2013-04-24,18.75,19.79,18.55001,19.40,168970800,8.00211
2013-04-23,20.32999,20.39001,19.05,19.08,184932700,7.87011
2013-04-22,20.00001,20.37001,19.90999,20.23,159647400,8.34446
2013-04-19,19.00,20.59999,18.94001,20.23999,340618700,8.34859
2013-04-18,18.22001,19.18999,18.08999,19.10,207646700,7.87836
2013-04-17,18.70,18.77,18.05,18.48999,148078800,7.62675
2013-04-16,18.33,18.76,18.09999,18.75,151025400,7.73399
2013-04-15,18.94001,19.06,18.41,18.56001,131548400,7.65563
2013-04-12,19.45,19.48,18.80,18.89999,185546300,7.79586
2013-04-11,19.58999,19.70001,19.29001,19.41,71836100,8.00623
2013-04-10,19.87999,19.89999,19.13,19.40,116989500,8.00211
2013-04-09,19.99001,20.25999,19.90999,19.93999,87665100,8.22484
2013-04-08,19.79,20.10,19.57999,19.92999,93937400,8.22072
2013-04-05,20.45,20.45,20.45,20.45,000,8.43521
2013-04-04,20.45,20.45,20.45,20.45,000,8.43521
2013-04-03,20.56,20.79001,20.30999,20.45,51745400,8.43521
2013-04-02,20.38001,20.90,20.19,20.44,106687800,8.43109
2013-04-01,20.20,20.59999,20.10,20.39001,88828800,8.41046
2013-03-29,20.02001,20.37001,19.64001,20.12,131293000,8.29909
2013-03-28,20.99999,20.99999,19.93999,20.02001,270729900,8.25785
2013-03-27,22.17001,22.67,21.92,22.15001,88933600,9.13643
2013-03-26,22.59001,22.59001,22.07999,22.13999,128971700,9.1323
2013-03-25,23.13008,23.28008,22.67,22.75999,104346700,9.38804
2013-03-22,22.95001,23.13999,22.77999,23.03,94884500,9.49941
2013-03-21,22.99,23.21003,22.68,22.96,164809200,9.47054
2013-03-20,21.43001,23.26994,21.39999,23.0999,301678900,9.52824
2013-03-19,21.30,21.72999,21.03999,21.50001,122059200,8.86832
2013-03-18,21.69999,22.00,21.21,21.34999,171715900,8.80644
2013-03-15,21.66,22.63,20.80,22.20001,217399400,9.15705
2013-03-14,22.00,22.08999,21.30,21.67,133137400,8.93843
2013-03-13,21.68999,22.58001,21.61,22.08999,192822100,9.11167
2013-03-12,22.60,22.78999,21.31,21.71999,193713200,8.95906
2013-03-11,22.72,22.98,21.85001,22.63,132086700,9.33442
2013-03-08,23.80009,23.98003,22.45999,22.85999,213320000,9.42928
2013-03-07,23.95008,24.12011,22.75,23.73995,205671300,9.79225
2013-03-06,24.50004,24.70994,23.9199,24.25006,262259900,10.00266
2013-03-05,21.80001,23.93003,21.79001,23.93003,269334600,9.87065
2013-03-04,22.44999,23.00,21.53,21.74999,253158800,8.97143
2013-03-01,22.93001,23.23999,22.37,23.06004,239114600,9.5118
2013-02-28,21.14001,23.00,21.02999,23.00,258023000,9.48703
2013-02-27,21.00999,21.82001,20.85,21.01999,161435900,8.67032
2013-02-26,19.81,21.97,19.70001,20.85,238421300,8.6002
2013-02-25,19.25999,20.29999,19.21999,20.01001,141995600,8.25372
2013-02-22,19.50,19.69001,18.95001,19.12,107964300,7.88661
2013-02-21,20.00001,20.00001,19.06,19.59999,170552400,8.0846
2013-02-20,20.85,20.98999,19.69001,20.29999,151869900,8.37333
2013-02-19,20.80,21.11001,20.66999,20.81,112091500,8.5837
2013-02-18,20.91,21.49001,20.73001,20.90,97185700,8.62083
2013-02-15,20.75001,20.75001,20.75001,20.75001,000,8.55896
2013-02-14,20.75001,20.75001,20.75001,20.75001,000,8.55896
2013-02-13,20.75001,20.75001,20.75001,20.75001,000,8.55896
2013-02-12,20.75001,20.75001,20.75001,20.75001,000,8.55896
2013-02-11,20.75001,20.75001,20.75001,20.75001,000,8.55896
2013-02-08,20.78001,21.04999,20.39001,20.75001,106450400,8.55896
2013-02-07,21.69999,21.81001,20.30999,20.85,135043600,8.6002
2013-02-06,21.69999,21.98,21.45001,21.86001,87742400,9.01681
2013-02-05,21.73999,22.16001,21.19,21.77999,98355600,8.9838
2013-02-04,22.26,22.78999,21.70999,22.01,197549500,9.07868
2013-02-01,21.01999,22.55001,20.79001,22.42999,189868100,9.25192
2013-01-31,21.27,21.33999,20.80,21.10001,95819700,8.70333
2013-01-30,21.10001,21.33999,20.80,21.32999,134467200,8.79819
2013-01-29,21.30,21.55,20.62999,21.37999,249499000,8.81881
2013-01-28,19.16,21.07001,19.16,21.07001,268184500,8.69095
2013-01-25,19.50,19.57999,18.94001,19.15,141537600,7.89898
2013-01-24,20.03001,20.58,19.30001,19.45,197507200,8.02273
2013-01-23,20.01001,20.41001,19.30001,20.05001,146464900,8.27022
2013-01-22,19.46,20.90,19.33001,20.48,246244500,8.44759
2013-01-21,18.30,19.70001,17.99,19.70001,180204200,8.12585
2013-01-18,17.87001,18.42,17.60,18.33,153300700,7.56075
2013-01-17,17.70,18.28,17.45999,17.73999,155697800,7.31739
2013-01-16,17.61,17.91,17.22,17.81999,157294300,7.35038
2013-01-15,17.12001,17.92,17.08999,17.61,226728400,7.26377
2013-01-14,15.49,17.08999,15.49,17.08999,216552000,7.04927
2013-01-11,15.87,16.04001,15.45,15.54,57892200,6.40993
2013-01-10,15.86,16.10001,15.79,15.87,55302900,6.54605
2013-01-09,15.95999,16.01999,15.80,15.86,57906200,6.54193
2013-01-08,16.29999,16.36999,15.86,15.99999,71995100,6.59967
2013-01-07,15.97999,16.34999,15.88,16.29999,82291700,6.72342
2013-01-04,16.31999,16.45001,15.91999,15.98999,102263300,6.59555
2013-01-03,16.01999,16.01999,16.01999,16.01999,000,6.60792
2013-01-02,16.01999,16.01999,16.01999,16.01999,000,6.60792
2013-01-01,16.01999,16.01999,16.01999,16.01999,000,6.60792
2012-12-31,15.71001,16.17,15.64999,16.01999,87248800,6.60792
2012-12-28,15.45,15.78,15.37001,15.59999,55837200,6.43468
2012-12-27,15.43,15.55999,15.26999,15.48,65348400,6.38519
2012-12-26,15.40,15.45,15.24999,15.37001,70966500,6.33982
2012-12-25,14.88999,15.57999,14.80,15.41,103652600,6.35631
2012-12-24,14.83999,15.20999,14.82,14.91999,50176100,6.15419
2012-12-21,15.08,15.14,14.84999,14.86999,56510500,6.13357
2012-12-20,15.10,15.15,14.78,15.11,67616700,6.23257
2012-12-19,15.19999,15.34001,15.14,15.18,62571100,6.26144
2012-12-18,15.15,15.47,15.04,15.24999,94839400,6.29031
2012-12-17,15.19999,15.32001,15.00001,15.21999,112384500,6.27794
2012-12-14,14.04,15.19999,14.02,15.18,178361300,6.26144
2012-12-13,14.18999,14.21999,14.05,14.06,43695100,5.79946
2012-12-12,14.12999,14.39,14.09,14.24001,52392100,5.87372
2012-12-11,14.19999,14.37,14.09,14.10999,60061300,5.82009
2012-12-10,14.14999,14.42,13.87001,14.32,111010000,5.90671
2012-12-07,13.51001,14.03,13.47999,14.02,105193200,5.78297
2012-12-06,13.35,13.56001,13.31,13.51001,83177900,5.57261
2012-12-05,12.66,13.46999,12.63,13.38999,92704600,5.5231
2012-12-04,12.56,12.76999,12.48001,12.69999,26939300,5.23849
2012-12-03,12.81001,12.83001,12.50001,12.56,32423600,5.18075
2012-11-30,12.69999,12.88,12.69999,12.80001,22267200,5.27974
2012-11-29,13.08999,13.09999,12.73999,12.73999,47226000,5.25499
2012-11-28,13.11999,13.19001,13.07999,13.08999,16620100,5.39936
2012-11-27,13.07999,13.19001,13.05999,13.18001,20448500,5.43649
2012-11-26,13.24,13.25,13.09999,13.12999,13218700,5.41585
2012-11-23,13.19001,13.33,13.13999,13.26,18505300,5.46948
2012-11-22,13.24,13.26,13.10999,13.15001,11194900,5.42411
2012-11-21,13.03999,13.30,12.99,13.26,24866300,5.46948
2012-11-20,13.08999,13.10999,12.92,13.07999,18376200,5.39523
2012-11-19,13.02,13.10999,12.93,13.08999,22664200,5.39936
2012-11-16,13.09999,13.15001,12.92,13.09999,33997400,5.40348
2012-11-15,13.30,13.38999,13.09999,13.15001,17630100,5.42411
2012-11-14,13.49999,13.49999,13.33,13.38,17340700,5.51898
2012-11-13,13.61,13.61,13.38,13.41999,23025100,5.53547
2012-11-12,13.38999,13.63,13.38,13.62,33488400,5.61797
2012-11-09,13.37,13.43999,13.33,13.41999,14324100,5.53547
2012-11-08,13.43999,13.53001,13.38,13.38,19521300,5.51898
2012-11-07,13.51001,13.63,13.42999,13.55001,20314100,5.5891
2012-11-06,13.59,13.62,13.38,13.58001,29993300,5.60148
2012-11-05,13.54001,13.71,13.49999,13.61,33812200,5.61385
2012-11-02,13.38,13.57001,13.37,13.53001,37632800,5.58085
2012-11-01,13.16001,13.51001,13.15001,13.38,31795900,5.51898
2012-10-31,13.11999,13.21001,13.05999,13.16001,17308900,5.42824
2012-10-30,12.94,13.13999,12.92,13.08999,32929100,5.39936
2012-10-29,12.90,13.04999,12.87,12.94,29869500,5.33749
2012-10-26,13.27,13.30,12.90,12.93,39485900,5.33336
2012-10-25,13.32,13.34,13.19001,13.21001,28426100,5.44886
2012-10-24,13.27,13.39999,13.23,13.29,20725100,5.48186
2012-10-23,13.47999,13.49999,13.27,13.30,26912600,5.48598
2012-10-22,13.38,13.51001,13.29,13.46999,30894100,5.5561
2012-10-19,13.41999,13.45999,13.36,13.42999,23204300,5.5396
2012-10-18,13.38,13.56001,13.35,13.51001,36674700,5.47757
2012-10-17,13.27,13.38,13.23,13.36,28081400,5.41675
2012-10-16,13.12999,13.35,13.06999,13.22001,29110200,5.35999
2012-10-15,13.30,13.31,13.04999,13.09999,20533100,5.31133
2012-10-12,13.27,13.42999,13.21001,13.29,23374500,5.38837
2012-10-11,13.30,13.30,13.18001,13.22001,22060300,5.35999
2012-10-10,13.29,13.30,13.20001,13.29,22985900,5.38837
2012-10-09,13.00,13.33,13.00,13.29,37973500,5.38837
2012-10-08,13.13999,13.23,12.90,12.96,24511400,5.25457
2012-10-05,13.12999,13.12999,13.12999,13.12999,000,5.32349
2012-10-04,13.12999,13.12999,13.12999,13.12999,000,5.32349
2012-10-03,13.12999,13.12999,13.12999,13.12999,000,5.32349
2012-10-02,13.12999,13.12999,13.12999,13.12999,000,5.32349
2012-10-01,13.12999,13.12999,13.12999,13.12999,000,5.32349
2012-09-28,12.95,13.15001,12.89,13.12999,34780600,5.32349
2012-09-27,12.64,13.26,12.63,13.02999,49625100,5.28295
2012-09-26,12.74999,12.79001,12.60,12.64,16309800,5.12483
2012-09-25,12.88,12.88,12.69999,12.73999,22769400,5.16537
2012-09-24,12.82001,13.00,12.59,12.91,41254500,5.2343
2012-09-21,13.00,13.02999,12.83001,12.88,36290900,5.22214
2012-09-20,13.31,13.31,13.00,13.01,41782100,5.27484
2012-09-19,13.52001,13.57001,13.21001,13.34,42473300,5.40864
2012-09-18,13.68,13.68,13.48999,13.51001,28224400,5.47757
2012-09-17,14.02,14.02,13.68,13.71,26430100,5.55865
2012-09-14,13.98,14.13999,13.85999,14.05,35314000,5.69651
2012-09-13,13.96,14.03,13.89001,13.89001,18994700,5.63164
2012-09-12,14.08,14.14999,13.85999,13.98,28213100,5.66813
2012-09-11,14.01,14.05,13.91001,14.02,20145400,5.68434
2012-09-10,14.19999,14.23001,13.95,14.07,54553600,5.70461
2012-09-07,13.79999,14.40,13.75999,14.20999,64912300,5.76137
2012-09-06,13.63,13.74999,13.56001,13.73,23860300,5.56676
2012-09-05,13.84999,13.87001,13.54001,13.62,39672600,5.52217
2012-09-04,14.20999,14.25001,13.81999,13.87001,47866900,5.62353
2012-09-03,14.21999,14.30001,14.17999,14.20999,23300300,5.76137
2012-08-31,14.24001,14.43,14.18999,14.18999,19726600,5.75326
2012-08-30,14.15999,14.37,14.14999,14.28001,20706700,5.78976
2012-08-29,14.30001,14.32,14.18999,14.28001,16009000,5.78976
2012-08-28,14.12999,14.46,14.03,14.37,36658700,5.82625
2012-08-27,14.36,14.37,14.05,14.10999,38651700,5.72083
2012-08-24,14.59001,14.60001,14.36,14.37,43356400,5.82625
2012-08-23,14.68,14.74,14.53999,14.62001,30249000,5.92761
2012-08-22,14.80,14.81,14.61001,14.67,28842000,5.94788
2012-08-21,14.84999,14.87999,14.74,14.79,30002600,5.99653
2012-08-20,14.99001,15.00001,14.73,14.84999,35895100,6.02086
2012-08-17,14.90999,15.10,14.87999,15.06,23960900,6.10601
2012-08-16,15.03,15.04,14.85999,14.90999,33826400,6.04519
2012-08-15,15.16,15.23999,15.01001,15.10,26759100,6.12222
2012-08-14,15.03,15.29999,14.93999,15.25999,41557300,6.18709
2012-08-13,15.10,15.17,15.02001,15.03,24881000,6.09384
2012-08-10,15.07,15.17,15.07,15.08,24306700,6.11412
2012-08-09,15.03,15.04,14.90999,15.04,19756900,6.0979
2012-08-08,14.95001,15.05,14.93999,15.04,27081600,6.0979
2012-08-07,15.09,15.15,14.93999,14.96001,36823800,6.06547
2012-08-06,15.13,15.21999,15.10,15.10,35323100,6.12222
2012-08-03,15.15,15.18999,15.03,15.15,21746700,6.14249
2012-08-02,15.16,15.19999,15.06,15.16,20523400,6.14655
2012-08-01,15.08,15.21999,15.00001,15.16,28078200,6.14655
2012-07-31,14.88999,15.13,14.85999,15.10,35282200,6.12222
2012-07-30,14.76,15.07,14.76,14.84999,27285400,6.02086
2012-07-27,14.72,14.93999,14.65001,14.75,25265800,5.98032
2012-07-26,14.64001,14.81,14.61001,14.65001,16796800,5.93978
2012-07-25,14.80,14.86999,14.62001,14.64001,22672400,5.93572
2012-07-24,14.75,14.97001,14.74,14.80,23257300,6.00059
2012-07-23,14.76,14.81,14.66001,14.81,34673700,6.00464
2012-07-20,14.86999,14.96001,14.82,14.84999,24591500,6.02086
2012-07-19,14.99001,15.10,14.87999,15.02001,31395100,6.08979
2012-07-18,14.98001,15.03,14.84999,15.01001,17421000,6.08574
2012-07-17,14.84999,15.04,14.82,15.03,21104900,6.09384
2012-07-16,15.00001,15.07,14.84999,14.84999,25022000,6.02086
2012-07-13,14.80,15.14,14.75,14.98001,25505200,6.07357
2012-07-12,14.82,14.93999,14.65001,14.87999,44865900,6.03302
2012-07-11,14.85999,14.97001,14.78,14.85999,17382300,6.02491
2012-07-10,14.72,15.03,14.71,14.90999,28502700,6.04519
2012-07-09,15.06,15.06,14.71,14.71,37083300,5.9641
2012-07-06,14.95001,15.19999,14.75,15.14,38120700,6.13844
2012-07-05,15.22999,15.33001,15.15,15.18999,23707400,6.15871
2012-07-04,15.13,15.48,15.13,15.27999,45543000,6.1952
2012-07-03,15.11,15.27999,15.02001,15.13,28506900,6.13439
2012-07-02,15.22999,15.22999,15.00001,15.15,35860600,6.14249
2012-06-29,14.77,15.22999,14.70,15.16,42521300,6.14655
2012-06-28,14.85999,14.96001,14.71,14.73,23235100,5.97221
2012-06-27,14.90999,14.96001,14.80,14.85999,18841200,6.02491
2012-06-26,14.81,15.01001,14.79,14.89999,31086400,6.04113
2012-06-25,14.87999,15.06,14.77,14.77,37868100,5.98843
2012-06-22,14.89999,14.89999,14.89999,14.89999,000,6.04113
2012-06-21,15.21999,15.22999,14.85999,14.89999,33369500,6.04113
2012-06-20,15.33001,15.50,15.19999,15.22999,33110100,6.17493
2012-06-19,15.15,15.37001,15.11,15.24999,34542600,6.18304
2012-06-18,15.14,15.22999,15.06,15.20999,45788100,6.16682
2012-06-15,14.71,15.35001,14.71,15.16,97448000,6.14655
2012-06-14,14.76,14.81,14.61001,14.64001,30062100,5.93572
2012-06-13,14.57999,14.90999,14.49999,14.83999,59930800,6.01681
2012-06-12,14.70,14.78,14.45,14.52999,68694900,5.89112
2012-06-11,14.84999,14.92999,14.72,14.79,61173300,5.99653
2012-06-08,15.24999,15.26999,14.77,14.81,91597100,6.00464
2012-06-07,15.43,15.48,15.17,15.20999,30252000,6.16682
2012-06-06,15.29999,15.35001,15.24999,15.32001,43513300,6.21143
2012-06-05,15.44,15.46,15.25999,15.25999,56711500,6.18709
2012-06-04,15.60999,15.63999,15.38001,15.40,39577600,6.24386
2012-06-01,15.70001,15.88,15.64999,15.78,36484500,6.39793
2012-05-31,15.67001,15.77,15.55999,15.69001,35309000,6.36144
2012-05-30,15.86,15.88,15.59999,15.70001,50025800,6.36549
2012-05-29,15.80,15.95999,15.64999,15.92999,66080700,6.45874
2012-05-28,15.61999,15.81,15.52,15.81,31611400,6.41009
2012-05-25,15.72001,15.76,15.59999,15.61999,22793200,6.33305
2012-05-24,15.88,15.90999,15.67001,15.71001,44714500,6.36955
2012-05-23,15.96999,15.96999,15.96999,15.96999,000,6.47496
2012-05-22,15.83,15.98999,15.83,15.96999,26173200,6.47496
2012-05-21,15.72001,15.84,15.70001,15.77,19744000,6.39387
2012-05-18,15.80,15.90999,15.65999,15.72001,36371600,6.3736
2012-05-17,15.80,15.96999,15.76,15.93999,30733000,6.46279
2012-05-16,15.99999,15.99999,15.75,15.76,34630200,6.38982
2012-05-15,15.90,16.06001,15.80,16.01999,30978300,6.49523
2012-05-14,16.14,16.16,15.90,15.93999,47683500,6.46279
2012-05-11,16.13,16.20,16.00999,16.01999,37444500,6.49523
2012-05-10,16.16,16.26,16.07001,16.13,29820200,6.53983
2012-05-09,16.45001,16.47,16.12,16.16,49231100,6.552
2012-05-08,16.56,16.58,16.45001,16.54,40349900,6.70607
2012-05-07,16.61,16.73999,16.48,16.60,58920400,6.73039
2012-05-04,16.61,16.72999,16.57,16.70999,32324100,6.77499
2012-05-03,16.78001,16.84,16.61,16.62999,37206600,6.74255
2012-05-02,16.71999,16.94,16.63999,16.78001,60174000,6.80338
2012-05-01,16.56,16.56,16.56,16.56,000,6.71417
2012-04-30,16.56,16.56,16.56,16.56,000,6.71417
2012-04-27,16.62999,16.75001,16.47,16.56,38388500,6.71417
2012-04-26,16.88,16.91,16.46001,16.58,65298600,6.72228
2012-04-25,16.62,16.86,16.58,16.86,48136000,6.83581
2012-04-24,16.40001,17.12001,16.37999,16.76001,110140400,6.79527
2012-04-23,16.54,16.62,16.34999,16.42001,45476600,6.65741
2012-04-20,16.29999,16.60,16.25,16.58,59460400,6.72228
2012-04-19,16.29999,16.36999,16.20,16.35999,31655000,6.63308
2012-04-18,16.01999,16.32999,16.01999,16.26,36772000,6.59254
2012-04-17,16.14,16.23,15.97999,15.98999,27406300,6.48307
2012-04-16,16.19,16.34999,16.08001,16.18,30798300,6.5601
2012-04-13,16.34999,16.61,16.20,16.29999,77816300,6.60875
2012-04-12,15.84,16.33999,15.75,16.32999,63539500,6.62092
2012-04-11,15.68001,15.93999,15.65999,15.83,24225000,6.4182
2012-04-10,15.72001,15.89,15.57999,15.88,45388400,6.43847
2012-04-09,15.90,15.90,15.70001,15.75,21472600,6.38577
2012-04-06,15.70001,16.00999,15.62999,15.98999,44668900,6.48307
2012-04-05,15.71001,15.79,15.45,15.74001,42345800,6.38171
2012-04-04,15.71001,15.71001,15.71001,15.71001,000,6.36955
2012-04-03,15.71001,15.71001,15.71001,15.71001,000,6.36955
2012-04-02,15.71001,15.71001,15.71001,15.71001,000,6.36955
2012-03-30,15.62999,15.73001,15.58999,15.71001,24494300,6.36955
2012-03-29,15.78,15.78,15.46,15.56999,43514600,6.31278
2012-03-28,16.06001,16.10001,15.76,15.78,47112800,6.39793
2012-03-27,16.11,16.16,16.05001,16.07001,25622600,6.51551
2012-03-26,16.01999,16.08001,15.97999,16.04001,18999000,6.50335
2012-03-23,16.11,16.13,15.95999,16.00999,27421300,6.49117
2012-03-22,16.11,16.27999,15.96999,16.19,41331100,6.56416
2012-03-21,16.20,16.22,16.01999,16.10001,34653000,6.52767
2012-03-20,16.31999,16.32999,16.05001,16.07001,46780500,6.51551
2012-03-19,16.33999,16.40001,16.20,16.34999,38583800,6.62903
2012-03-16,16.26999,16.41001,16.16,16.40001,38676200,6.64931
2012-03-15,16.49,16.58,16.25,16.25,59454400,6.58848
2012-03-14,16.92,17.03999,16.44001,16.48,101367700,6.68174
2012-03-13,16.75001,16.88,16.67999,16.85,54727000,6.83175
2012-03-12,16.88,16.88,16.63999,16.69999,62357200,6.77093
2012-03-09,16.90,16.94,16.65999,16.87,122235600,6.83986
2012-03-08,16.92,17.16001,16.85,17.02999,66535500,6.90473
2012-03-07,16.80001,17.02999,16.75001,16.80001,46395900,6.81148
2012-03-06,17.21,17.30,16.90,16.95,76348600,6.8723
2012-03-05,17.53001,17.77999,17.22,17.27,80736100,7.00204
2012-03-02,17.23,17.50001,17.22,17.48001,67040200,7.08719
2012-03-01,17.07999,17.43999,17.05999,17.23,67189500,6.98582
2012-02-29,17.27,17.27,17.01999,17.09999,60600800,6.93311
2012-02-28,16.93,17.48001,16.90,17.25,106016600,6.99393
2012-02-27,16.90,17.19,16.76001,16.92,103130900,6.86013
2012-02-24,16.68999,16.87,16.53,16.87,83889700,6.83986
2012-02-23,16.62,16.76001,16.59,16.62999,52132000,6.74255
2012-02-22,16.49,16.64999,16.44001,16.62,73128400,6.7385
2012-02-21,16.48,16.54,16.33999,16.49,34621000,6.68579
2012-02-20,16.73999,16.75001,16.44001,16.45001,51657000,6.66958
2012-02-17,16.54,16.57,16.40001,16.45001,34719000,6.66958
2012-02-16,16.62,16.68999,16.35999,16.45001,63058600,6.66958
2012-02-15,16.59,16.76001,16.45001,16.62,46380800,6.7385
2012-02-14,16.64999,16.71999,16.49,16.60,25009100,6.73039
2012-02-13,16.79001,16.81001,16.58,16.67999,49551400,6.76282
2012-02-10,16.80001,16.98,16.80001,16.91,41960000,6.85608
2012-02-09,16.90,16.90,16.90,16.90,000,6.85203
2012-02-08,16.58,17.00999,16.58,16.90,39691600,6.85203
2012-02-07,16.73999,16.78001,16.54,16.59,28128600,6.72634
2012-02-06,16.99999,17.01999,16.77001,16.83,36358900,6.82365
2012-02-03,16.86,17.03999,16.69999,16.98999,52983800,6.88851
2012-02-02,16.50,16.96,16.45001,16.92,56361200,6.86013
2012-02-01,16.58,16.80001,16.43001,16.45001,42660600,6.66958
2012-01-31,16.71999,16.80001,16.50,16.63999,39920300,6.74661
2012-01-30,16.81001,16.94,16.62999,16.70999,76720500,6.77499
2012-01-27,16.78001,16.78001,16.78001,16.78001,000,6.80338
2012-01-26,16.78001,16.78001,16.78001,16.78001,000,6.80338
2012-01-25,16.78001,16.78001,16.78001,16.78001,000,6.80338
2012-01-24,16.78001,16.78001,16.78001,16.78001,000,6.80338
2012-01-23,16.78001,16.78001,16.78001,16.78001,000,6.80338
2012-01-20,16.72999,16.94,16.31999,16.78001,135170000,6.80338
2012-01-19,15.78,15.78,15.78,15.78,000,6.39793
2012-01-18,15.78,15.78,15.78,15.78,000,6.39793
2012-01-17,15.78,15.78,15.78,15.78,000,6.39793
2012-01-16,15.78,15.78,15.78,15.78,000,6.39793
2012-01-13,15.78,15.78,15.78,15.78,000,6.39793
2012-01-12,15.78,15.78,15.78,15.78,000,6.39793
2012-01-11,15.78,15.78,15.78,15.78,000,6.39793
2012-01-10,15.78,15.78,15.78,15.78,000,6.39793
2012-01-09,15.36001,15.81,15.24999,15.78,50950300,6.39793
2012-01-06,15.35001,15.51,15.15,15.35001,30678000,6.22359
2012-01-05,15.16,15.54999,15.13,15.39,56236000,6.2398
2012-01-04,15.58999,15.58999,15.15,15.16,34078600,6.14655
2012-01-03,15.35001,15.58999,15.29999,15.58999,60246600,6.32089
2012-01-02,15.35001,15.58999,15.29999,15.58999,60246600,6.32089
2011-12-30,15.35001,15.58999,15.29999,15.58999,60246600,6.32089
2011-12-29,15.24999,15.42,15.20999,15.31001,29627700,6.20737
2011-12-28,15.42,15.55999,15.10,15.29999,26076500,6.20331
2011-12-27,15.41,15.60999,15.40,15.48,31978900,6.27629
2011-12-26,15.40,15.53,15.34001,15.42,16998000,6.25197
2011-12-23,15.43,15.60999,15.36001,15.42,22916700,6.25197
2011-12-22,15.31001,15.55999,15.19999,15.45,25309200,6.26413
2011-12-21,15.47,15.61999,15.31001,15.34001,33778600,6.21953
2011-12-20,15.29999,15.56999,15.26999,15.33001,21804400,6.21548
2011-12-19,15.17,15.46,15.02001,15.35001,29514400,6.22359
2011-12-16,15.08,15.39,14.92999,15.27999,36259800,6.1952
2011-12-15,15.51,15.57999,15.02001,15.05,44406400,6.10195
2011-12-14,15.68001,15.76,15.50,15.59999,19568100,6.32494
2011-12-13,15.80,15.92999,15.63999,15.68001,43777000,6.35739
2011-12-12,15.86,15.95999,15.72001,15.84,19890700,6.42225
2011-12-09,15.88,15.95999,15.79,15.85,20013100,6.42631
2011-12-08,16.05001,16.13,15.81,15.93999,43096700,6.46279
2011-12-07,15.90,16.15,15.86,16.05001,34243000,6.5074
2011-12-06,15.94999,15.94999,15.94999,15.94999,000,6.46685
2011-12-05,15.93999,16.04001,15.70001,15.94999,26148400,6.46685
2011-12-02,15.81,16.01999,15.74001,15.94999,41900500,6.46685
2011-12-01,15.92999,16.26999,15.85,15.88,94886100,6.43847
2011-11-30,15.94999,15.95999,15.48,15.51,44157800,6.28846
2011-11-29,15.93999,16.00999,15.80,15.95999,36056400,6.4709
2011-11-28,15.82,15.91999,15.71001,15.78,22609600,6.39793
2011-11-25,15.73001,15.86,15.69001,15.79,19460200,6.40198
2011-11-24,15.71001,15.91999,15.58999,15.84,27985200,6.42225
2011-11-23,16.10001,16.14,15.72001,15.76,43532700,6.38982
2011-11-22,15.90,16.12,15.82,16.05001,30601300,6.5074
2011-11-21,15.96999,15.96999,15.80,15.94999,31504100,6.46685
2011-11-18,15.89,16.08001,15.86,15.94999,33147300,6.46685
2011-11-17,16.08001,16.13,15.93999,15.97999,25256100,6.47901
2011-11-16,16.47,16.48,15.96999,16.03001,45912200,6.49929
2011-11-15,16.67999,16.71999,16.37999,16.47,50017200,6.67769
2011-11-14,16.67999,16.85,16.57,16.72999,41299300,6.78309
2011-11-11,16.77001,16.84,16.51,16.57,38077500,6.71823
2011-11-10,16.78001,16.97,16.69999,16.78001,36503800,6.80338
2011-11-09,16.79001,16.96,16.67999,16.94,26162500,6.86824
2011-11-08,16.73999,16.87,16.65999,16.73999,22280900,6.78715
2011-11-07,16.85,16.92,16.62,16.71999,29854500,6.77904
2011-11-04,16.99999,17.04999,16.83,16.98,30734500,6.88446
2011-11-03,17.11001,17.19,16.78001,16.88,60440500,6.84392
2011-11-02,16.63999,17.12001,16.62,17.12001,43935900,6.94123
2011-11-01,16.76001,17.11001,16.67999,16.85,41312900,6.83175
2011-10-31,17.02999,17.07999,16.62999,16.88,32663100,6.84392
2011-10-28,16.99999,17.20,16.88,17.02999,65654200,6.90473
2011-10-27,16.77001,16.93,16.61,16.71999,33753800,6.77904
2011-10-26,16.64999,16.93,16.60,16.75001,56254800,6.79121
2011-10-25,16.52,16.77001,16.40001,16.63999,45981700,6.74661
2011-10-24,16.10001,16.66999,15.92999,16.53,55432000,6.70201
2011-10-21,15.90,16.18,15.77,16.03001,32446400,6.49929
2011-10-20,15.99999,16.03001,15.70001,15.80,21302500,6.40604
2011-10-19,16.11,16.27999,16.00999,16.06001,18979000,6.51145
2011-10-18,16.41001,16.44001,15.98999,16.01999,31798100,6.49523
2011-10-17,16.48,16.70999,16.42001,16.54,26983300,6.70607
2011-10-14,16.28999,16.42001,16.12,16.35999,20033800,6.63308
2011-10-13,16.25,16.43001,16.22,16.34999,33422900,6.62903
2011-10-12,15.54999,16.40001,15.49,16.35999,63238400,6.63308
2011-10-11,15.99999,16.09001,15.54,15.64999,49455100,6.34521
2011-10-10,15.94999,16.04001,15.45,15.50,48304700,6.2844
2011-09-30,16.08001,16.22,15.99999,16.04001,32726100,6.50335
2011-09-29,15.90,16.13,15.84,16.04001,26071500,6.50335
2011-09-28,16.27999,16.27999,15.90,15.99999,22280400,6.48712
2011-09-27,16.20,16.29999,15.90999,16.17,31707100,6.55605
2011-09-26,16.43001,16.76001,15.97999,16.04001,45651000,6.50335
2011-09-23,16.41001,16.83,16.32999,16.62,34977200,6.7385
2011-09-22,16.88,16.94,16.67999,16.69999,36045500,6.77093
2011-09-21,16.73999,17.20,16.61,17.05999,42321300,6.91689
2011-09-20,16.55,16.92,16.50,16.73999,17770000,6.78715
2011-09-19,16.81001,16.82001,16.56,16.60,24422000,6.73039
2011-09-16,16.64999,17.09999,16.62,16.99999,85140900,6.89257
2011-09-15,16.45001,16.67999,16.41001,16.56,39316000,6.71417
2011-09-14,16.54,16.59,16.16,16.42001,33921000,6.65741
2011-09-13,16.20,16.53,16.16,16.52,23778400,6.69796
2011-09-09,16.64999,16.87,16.36999,16.48,24567300,6.68174
2011-09-08,16.65999,16.73999,16.52,16.57,23216600,6.71823
2011-09-07,16.49,16.76001,16.33999,16.65999,29968600,6.75472
2011-09-06,16.34999,16.51,16.29999,16.35999,26151600,6.63308
2011-09-05,16.60,16.67999,16.35999,16.45001,31861100,6.66958
2011-09-01,16.85,17.04999,16.79001,16.93,26416100,6.86419
2011-08-31,16.69999,17.01999,16.55,16.85,30052000,6.83175
2011-08-30,16.82001,17.12001,16.66999,16.67999,50689200,6.76282
2011-08-29,16.99999,16.99999,16.56,16.71999,104111100,6.77904
2011-08-26,17.20,17.38999,17.13001,17.37999,59571800,7.04664
2011-08-25,16.50,17.36999,16.39001,17.34,107217500,7.03042
2011-08-24,16.67999,16.72999,16.34999,16.39001,28848100,6.64525
2011-08-23,16.44001,16.68999,16.36999,16.63999,24112400,6.74661
2011-08-22,16.54,16.63999,16.26999,16.42001,29508100,6.65741
2011-08-19,16.40001,16.62999,16.28999,16.60,35816000,6.73039
2011-08-18,17.07999,17.33,16.66999,16.72999,58166700,6.78309
2011-08-16,17.08999,17.29,16.98,17.04999,45577200,6.91284
2011-08-15,16.64999,17.25,16.36999,17.13001,71084800,6.94528
2011-08-12,16.49,16.69999,16.40001,16.63999,41595000,6.74661
2011-08-11,15.83,16.48,15.80,16.43001,43746900,6.66147
2011-08-10,16.25,16.40001,16.08001,16.09001,42159400,6.52362
2011-08-09,15.74001,16.23,15.54999,16.03001,62412000,6.49929
2011-08-08,16.22,16.51,15.75,15.99999,57680100,6.48712
2011-08-05,16.54,16.62,16.28999,16.29999,57201300,6.60875
2011-08-04,16.89,17.20,16.87,16.89,26501200,6.84797
2011-08-03,16.78001,17.07999,16.71999,16.86,32704000,6.83581
2011-08-02,17.04999,17.12001,16.72999,16.99999,44670600,6.89257
2011-08-01,17.20,17.52001,16.98,17.20,47904700,6.97366
2011-07-29,16.92,17.74999,16.69999,17.34,72232100,7.03042
2011-07-28,17.00999,17.01999,16.71999,16.85,43270500,6.83175
2011-07-27,17.04999,17.34,17.01999,17.18001,34578200,6.96555
2011-07-26,16.88,17.30,16.80001,17.23,39915000,6.98582
2011-07-25,17.09999,17.26,16.75001,16.87,45404900,6.83986
2011-07-22,17.25,17.44999,17.15001,17.21,28277700,6.97771
2011-07-21,17.52001,17.56,17.17001,17.18001,43538900,6.96555
2011-07-20,17.69,17.73999,17.37999,17.54001,33623400,7.11151
2011-07-19,17.74999,17.75999,17.48001,17.54001,50539400,7.11151
2011-07-18,18.00,18.12999,17.78999,17.94,45576400,7.27369
2011-07-15,17.55,18.20001,17.38999,17.99,86570000,7.29396
2011-07-14,17.57,17.65,17.37999,17.58,56327700,7.12773
2011-07-13,17.25,17.71999,17.13001,17.54001,74717400,7.11151
2011-07-12,17.27,17.28,16.94,16.99999,56480900,6.89257
2011-07-11,17.38999,17.63,17.34999,17.39999,37263700,7.05474
2011-07-08,17.29,17.79999,17.22,17.52001,62116600,7.1034
2011-07-07,17.50001,17.63,17.14001,17.29,77841800,7.01015
2011-07-06,17.31,17.36999,17.04999,17.24,47572000,6.98988
2011-07-05,17.50001,17.53001,17.28,17.39999,43905000,7.05474
2011-07-04,16.98999,17.56,16.97,17.55,87148600,7.11557
2011-07-01,17.15001,17.15001,16.83,16.93,57321100,6.86419
2011-06-30,16.68999,17.21,16.66999,17.06999,63553500,6.92095
2011-06-29,17.13001,17.17001,16.58,16.62999,59669300,6.74255
2011-06-28,17.39999,17.39999,16.79001,17.03999,47584300,6.90878
2011-06-27,16.98,17.53001,16.93,17.08999,64727000,6.92906
2011-06-24,16.52,17.19,16.50,16.98999,74379000,6.88851
2011-06-23,16.20,16.66999,16.15,16.60,38220700,6.73039
2011-06-22,16.29999,16.41001,16.18,16.26,35007000,6.59254
2011-06-21,16.06001,16.32999,15.98999,16.27999,44677300,6.60065
2011-06-20,15.90,16.04001,15.75,16.01999,28268000,6.49523
2011-06-17,16.04001,16.12,15.85,15.89,44082300,6.44252
2011-06-16,16.14,16.23,15.92999,15.96999,40055200,6.47496
2011-06-15,16.46001,16.62,16.26,16.26,38863200,6.59254
2011-06-14,16.29999,16.82001,16.25,16.51,64277800,6.6939
2011-06-13,16.39001,16.45001,16.11,16.30999,37514300,6.61281
2011-06-10,16.51,16.75001,16.40001,16.53,33539500,6.70201
2011-06-09,16.60,16.81001,16.53,16.55,27699200,6.71012
2011-06-08,16.82001,16.82001,16.48,16.68999,37038900,6.76688
2011-06-07,16.55,16.92,16.45001,16.85,33658900,6.83175
2011-06-03,16.61,16.79001,16.49,16.70999,35605200,6.77499
2011-06-02,17.20,17.33,16.49,16.69999,101284000,6.77093
2011-06-01,17.65,17.65,17.33,17.42999,41710500,7.06691
2011-05-31,17.57,17.73999,17.17001,17.66,44607200,7.16016
2011-05-30,17.47001,17.70,17.27,17.57,34767700,7.12368
2011-05-27,17.70,17.98,17.60,17.60,54911400,7.13584
2011-05-26,17.93,18.09999,17.61,17.78999,67908100,7.21287
2011-05-24,17.79999,18.34,17.79999,18.15999,67181700,7.36288
2011-05-23,18.27,18.30,17.64,17.90001,75829300,7.25747
2011-05-20,17.92,18.59001,17.89001,18.34,71861800,7.43587
2011-05-19,18.16999,18.36,17.88001,17.93,37923800,7.26964
2011-05-18,17.73999,18.41,17.67,18.10999,67772900,7.34261
2011-05-17,17.15001,17.97,17.15001,17.86001,73660900,7.24126
2011-05-16,17.45999,17.64,17.14001,17.15001,45412900,6.95339
2011-05-13,17.50001,17.71999,16.99999,17.67,84783500,7.16422
2011-05-06,17.55,17.84001,17.45999,17.54001,55553800,7.11151
2011-05-05,17.63,17.92,17.62,17.72999,56687100,7.18854
2011-05-04,18.00,18.34,17.68,17.86001,90736000,7.24126
2011-05-03,18.14999,18.36,18.06999,18.22001,50931800,7.38722
2011-04-29,18.60001,18.60001,17.91,18.20001,115314200,7.37911
2011-04-28,18.42,19.00,18.36,18.62001,149519900,7.54939
2011-04-27,18.42999,18.78,18.08999,18.28,122735200,7.41154
2011-04-26,18.04,18.44,17.98,18.42,89724800,7.4683
2011-04-25,17.88001,18.27,17.70,18.07999,82632100,7.33045
2011-04-22,18.00,18.12999,17.72999,17.86001,70656400,7.24126
2011-04-21,18.20001,18.42999,18.05,18.11999,73281500,7.34667
2011-04-20,18.42999,18.55001,17.91,18.06999,112724700,7.32639
2011-04-19,18.63001,18.75,18.33,18.42999,121139000,7.47235
2011-04-18,18.67,18.87999,18.44999,18.86999,133666300,7.65075
2011-04-15,18.21001,18.77,18.14999,18.73,154550900,7.59399
2011-04-14,18.46999,18.60001,18.09999,18.19001,241747300,7.37505
2011-04-13,16.99999,18.05,16.89,18.05,166775300,7.31829
2011-04-12,17.09999,17.34999,16.97,17.05999,88976200,6.91689
2011-04-11,17.18001,17.55,16.99999,17.02999,129903700,6.90473
2011-04-08,17.16001,17.24,16.96,17.17001,61774300,6.9615
2011-04-07,16.99999,17.36999,16.85,17.20,149486000,6.97366
2011-04-06,16.60,17.07999,16.60,16.99999,171704100,6.89257
2011-04-01,16.08001,16.58,16.07001,16.57,74474600,6.71823
2011-03-31,16.37999,16.46001,16.00999,16.08001,49160000,6.51956
2011-03-30,16.48,16.69999,16.34999,16.37999,63377700,6.64119
2011-03-29,16.35999,16.75001,16.30999,16.50,111188100,6.68985
2011-03-28,16.36999,16.62,16.31999,16.32999,84771600,6.62092
2011-03-25,15.97999,16.33999,15.95999,16.26,83142700,6.59254
2011-03-24,16.09001,16.10001,15.94999,15.97999,36892700,6.47901
2011-03-23,15.95999,16.15,15.91999,16.10001,52254400,6.52767
2011-03-22,15.83,16.05001,15.64999,16.00999,58047800,6.49117
2011-03-21,15.80,15.89,15.72001,15.77,36900300,6.39387
2011-03-18,15.89,15.89,15.75,15.83,33464000,6.4182
2011-03-17,15.82,15.90,15.68001,15.71001,47753200,6.36955
2011-03-16,15.86,15.99999,15.74001,15.94999,55774200,6.46685
2011-03-15,16.01999,16.10001,15.70001,15.84,65521400,6.42225
2011-03-14,15.99999,16.19,15.98999,16.17,50227100,6.55605
2011-03-11,16.18,16.28999,16.03001,16.05001,53030400,6.5074
2011-03-10,16.60,16.60,16.22,16.25,71076900,6.58848
2011-03-09,16.69999,16.87,16.67999,16.68999,74568400,6.76688
2011-03-08,16.73999,16.86,16.57,16.64999,74145600,6.75066
2011-03-07,16.78001,16.97,16.55,16.73999,114652600,6.78715
2011-03-04,16.45001,16.75001,16.30999,16.67999,116443300,6.76282
2011-03-03,16.20,16.77001,16.18,16.40001,225904700,6.64931
2011-03-02,15.94999,16.29999,15.90999,16.18,112459800,6.5601
2011-03-01,15.94999,16.19,15.87,16.04001,111231400,6.50335
2011-02-28,15.81,15.97999,15.62999,15.92999,70879600,6.45874
2011-02-25,15.60999,16.17,15.46,15.89,117334400,6.44252
2011-02-24,15.57999,15.58999,15.40,15.55999,46611700,6.30873
2011-02-23,15.49,15.72001,15.47,15.57999,82352800,6.31683
2011-02-22,15.97999,15.98999,15.46,15.47,79248000,6.27224
2011-02-21,15.80,15.99999,15.75,15.96999,72931600,6.47496
2011-02-18,15.90,16.10001,15.80,15.97999,52716000,6.47901
2011-02-17,15.95999,16.17,15.84,15.97999,58477800,6.47901
2011-02-16,15.81,15.94999,15.72001,15.88,42210600,6.43847
2011-02-15,16.00999,16.08001,15.81,15.82,73981100,6.41414
2011-02-14,15.49,16.09001,15.48,15.99999,96228100,6.48712
2011-02-11,15.38001,15.58999,15.29999,15.50,52030700,6.2844
2011-02-10,15.24999,15.47,15.19999,15.45,31523800,6.26413
2011-02-09,15.35001,15.54999,15.22999,15.24999,38363500,6.18304
2011-02-01,15.32001,15.49,15.25999,15.44,34951100,6.26008
2011-01-31,15.19999,15.33001,15.09,15.31001,32312300,6.20737
2011-01-28,15.32001,15.36001,15.06,15.19999,42720600,6.16277
2011-01-27,15.15,15.40,15.00001,15.33001,58869800,6.21548
2011-01-26,15.15,15.29999,15.13,15.25999,24205800,6.18709
2011-01-25,15.11,15.23999,15.00001,15.17,30919900,6.1506
2011-01-24,15.15,15.19999,14.95001,15.05,35441700,6.10195
2011-01-21,14.86999,15.59999,14.85999,15.15,52986700,6.14249
2011-01-20,15.48,15.48,14.91999,14.91999,66258200,6.04924
2011-01-19,15.35001,15.52,15.22999,15.49,38694500,6.28035
2011-01-18,15.40,15.45,15.25999,15.34001,35839800,6.21953
2011-01-17,15.81,15.92999,15.36001,15.38001,61324300,6.23575
2011-01-14,16.28999,16.28999,15.97999,15.98999,47673100,6.48307
2011-01-13,16.48,16.55,16.30999,16.33999,44884400,6.62497
2011-01-12,16.23,16.42001,16.11,16.40001,63851500,6.64931
2011-01-11,15.90,16.28999,15.88,16.19,47969400,6.56416
2011-01-10,16.23,16.40001,15.90,15.97999,83375300,6.47901
2011-01-07,15.80,16.78001,15.70001,16.41001,177519100,6.65336
2011-01-06,15.92999,16.08001,15.70001,15.81,47584800,6.41009
2011-01-05,15.98999,16.13,15.90999,15.92999,54711300,6.45874
2011-01-04,15.82,16.18,15.64999,16.01999,82676800,6.49523
2010-12-31,15.68001,15.87,15.58999,15.79,55501300,6.40198
2010-12-30,15.77,15.80,15.51,15.67001,41072600,6.35333
2010-12-29,15.94999,15.97999,15.59999,15.77,54566200,6.39387
2010-12-28,16.08001,16.22,15.94999,15.94999,61186500,6.46685
2010-12-27,16.62,16.72999,16.01999,16.07001,71114800,6.51551
2010-12-24,16.20,16.60,16.15,16.44001,65923700,6.66552
2010-12-23,16.23,16.23,16.23,16.23,000,6.58038
2010-12-22,16.61,16.62999,16.20,16.23,52309000,6.58038
2010-12-21,16.17,16.64999,16.07001,16.57,70699000,6.71823
2010-12-20,16.39001,16.44001,15.98999,16.13,59029700,6.53983
2010-12-17,16.45001,16.50,16.28999,16.34999,39864000,6.62903
2010-12-16,16.62,16.71999,16.43001,16.45001,50816100,6.66958
2010-12-15,16.60,16.80001,16.51,16.59,64806100,6.72634
2010-12-14,16.62,16.64999,16.48,16.54,54723800,6.70607
2010-12-13,16.34999,16.63999,16.26,16.62,64697100,6.7385
2010-12-10,16.20,16.37999,16.10001,16.33999,45697700,6.62497
2010-12-09,16.47,16.49,16.20,16.21,55363600,6.57227
2010-12-08,16.69999,16.73999,16.45001,16.49,39832900,6.68579
2010-12-07,16.68999,16.83,16.42001,16.72999,45975200,6.78309
2010-12-06,16.60,16.88,16.50,16.73999,50209600,6.78715
2010-12-03,16.56,16.64999,16.45001,16.57,36174200,6.71823
2010-12-02,16.70999,16.79001,16.48,16.51,46702000,6.6939
2010-12-01,16.39001,16.56,16.29999,16.49,35544300,6.68579
2010-11-30,16.64999,16.79001,16.18,16.39001,65115900,6.64525
2010-11-29,16.59,16.88,16.48,16.71999,46227400,6.77904
2010-11-26,16.93,16.93,16.64999,16.68999,54611800,6.76688
2010-11-25,16.81001,17.12001,16.60,16.95,88229300,6.8723
2010-11-24,16.45001,16.90,16.41001,16.76001,73351600,6.79527
2010-11-23,16.58,16.69999,16.25,16.55,75890200,6.71012
2010-11-22,16.80001,16.85,16.60,16.67999,81446100,6.76282
2010-11-19,17.20,17.22,16.59,17.00999,99766500,6.89662
2010-11-18,16.93,17.27,16.85,17.18001,100763000,6.96555
2010-11-17,16.57,17.06999,16.51,16.80001,78168800,6.81148
2010-11-16,17.30,17.30,16.65999,16.69999,101990500,6.77093
2010-11-15,17.25,17.32,16.98999,17.31,101357200,7.01826
2010-11-12,18.21001,18.29,17.13001,17.19,141985500,6.96961
2010-11-11,18.20001,18.66,18.07999,18.44,156599800,7.47641
2010-11-10,18.53999,18.55001,18.09999,18.12999,131605500,7.35072
2010-11-09,19.16,19.17999,18.60001,18.65,130619800,7.56156
2010-11-08,18.97001,19.39,18.97001,19.14,144044800,7.76022
2010-11-05,19.10,19.18999,18.79,18.93001,116112200,7.67508
2010-11-04,18.93001,19.15,18.75,18.92001,141340700,7.67103
2010-11-03,18.63001,19.31001,18.41,19.05,209847500,7.72373
2010-11-02,18.57001,18.84999,18.35,18.66,147413900,7.56561
2010-11-01,18.48999,18.75,18.42999,18.57001,136229200,7.52912
2010-10-29,18.60001,18.89999,18.34,18.41,82616100,7.46425
2010-10-28,18.60001,18.89999,18.42999,18.77,88619000,7.61021
2010-10-27,18.59001,19.08,18.35,18.56001,91015200,7.52507
2010-10-26,19.00,19.24999,18.55001,18.66,97298000,7.56561
2010-10-25,18.55001,18.97001,18.26001,18.91001,107897600,7.66697
2010-10-22,18.55001,18.80999,18.33,18.51999,124006300,7.50884
2010-10-21,19.47,19.50,18.77,18.84999,127871900,7.64264
2010-10-20,19.15,19.97999,19.15,19.47,170433100,7.89402
2010-10-19,19.12,19.63001,18.82999,19.54999,133797700,7.92645
2010-10-18,19.40,20.06001,19.10,19.16999,247468400,7.77238
2010-10-15,18.20001,19.38,18.17999,19.15,269323300,7.76428
2010-10-14,19.15,19.29001,18.31,18.34,231263800,7.43587
2010-10-13,17.99,18.55001,17.97,18.53999,190301600,7.51695
2010-10-12,18.06,18.14999,17.79999,17.97,110037700,7.28585
2010-10-11,17.32,18.36,17.32,18.04,201376500,7.31423
2010-10-08,16.69999,17.34,16.50,17.22,123659300,6.98177
2010-10-07,16.22,16.22,16.22,16.22,000,6.57632
2010-10-06,16.22,16.22,16.22,16.22,000,6.57632
2010-10-05,16.22,16.22,16.22,16.22,000,6.57632
2010-10-04,16.22,16.22,16.22,16.22,000,6.57632
2010-10-01,16.22,16.22,16.22,16.22,000,6.57632
2010-09-30,16.22,16.22,16.22,16.22,000,6.57632
2010-09-29,16.22,16.43001,16.11,16.22,49184800,6.57632
2010-09-28,16.66999,16.66999,16.26,16.26,56799700,6.59254
2010-09-27,16.63999,16.75001,16.43001,16.68999,43391600,6.76688
2010-09-24,16.61,16.61,16.61,16.61,000,6.73444
2010-09-23,16.61,16.61,16.61,16.61,000,6.73444
2010-09-22,16.61,16.61,16.61,16.61,000,6.73444
2010-09-21,16.78001,16.83,16.55,16.61,30871800,6.73444
2010-09-20,16.66999,16.94,16.51,16.69999,45547000,6.77093
2010-09-17,16.66999,16.90,16.61,16.64999,50870700,6.75066
2010-09-16,16.99999,17.14001,16.55,16.62999,65912000,6.74255
2010-09-15,17.20,17.29,16.92,16.92,59727800,6.86013
2010-09-14,17.15001,17.35999,17.08999,17.18001,69003500,6.96555
2010-09-13,17.21,17.39999,16.78001,17.08999,115713400,6.92906
2010-09-10,17.16001,17.40999,16.99999,17.20,58025700,6.97366
2010-09-09,17.65,17.65,17.17001,17.22,108264400,6.98177
2010-09-08,17.91,17.91,17.51001,17.65,112904200,7.15611
2010-09-07,18.34,18.34,17.94,18.04,90513200,7.31423
2010-09-06,17.86001,18.39,17.76999,18.20001,140329600,7.37911
2010-09-03,18.16999,18.16999,17.67,17.75999,143799300,7.2007
2010-09-02,19.00,19.00,17.89001,18.19001,376598500,7.37505
2010-09-01,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-31,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-30,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-27,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-26,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-25,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-24,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-23,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-20,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-19,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-18,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-17,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-16,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-13,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-12,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-11,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-10,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-09,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-06,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-05,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-04,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-03,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-08-02,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-30,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-29,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-28,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-27,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-26,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-23,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-22,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-21,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-20,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-19,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-16,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-15,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-14,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-13,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-12,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-09,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-08,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-07,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-06,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-05,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-02,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-07-01,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-06-30,17.51001,17.51001,17.51001,17.51001,000,7.09935
2010-06-29,18.52999,18.52999,17.50001,17.51001,70659800,7.09935
2010-06-28,18.05,18.60001,18.05,18.48999,56251700,7.49668
2010-06-25,18.39,18.49999,18.03,18.10999,52416600,7.34261
2010-06-24,18.30,18.80999,18.23001,18.52999,53801900,7.5129
2010-06-23,18.30,18.62001,18.12999,18.35,74806100,7.43992
2010-06-22,18.25001,18.81999,18.10999,18.52999,96108500,7.5129
2010-06-21,17.31,18.51999,17.31,18.30,135891500,7.41965
2010-06-18,17.19,17.74999,17.15001,17.32,103332600,7.02231
2010-06-17,17.15001,17.15001,17.15001,17.15001,000,6.95339
2010-06-16,17.15001,17.15001,17.15001,17.15001,000,6.95339
2010-06-15,17.15001,17.15001,17.15001,17.15001,000,6.95339
2010-06-14,17.15001,17.15001,17.15001,17.15001,000,6.95339
2010-06-11,17.21,17.45999,16.99999,17.15001,48380100,6.95339
2010-06-10,17.27,17.47001,17.07999,17.11001,65581200,6.93717
2010-06-09,16.79001,17.78999,16.58,17.67,114219300,7.16422
2010-06-08,16.92,17.01999,16.50,16.69999,39244000,6.77093
2010-06-07,17.09999,17.30,16.81001,16.91,55640000,6.85608
2010-06-04,17.21,17.50001,17.16001,17.30,31042900,7.0142
2010-06-03,17.31,17.70999,17.22,17.22,66254200,6.98177
2010-06-02,17.25,17.40999,16.92,17.23,57889300,6.98582
2010-06-01,17.42999,17.69,17.19,17.30,50248100,7.0142
2010-05-31,17.90001,18.20001,17.50001,17.51001,62313400,7.09935
2010-05-28,18.25001,18.39,18.02,18.07999,58515700,7.33045
2010-05-27,17.87001,18.11999,17.45999,18.06999,64089600,7.32639
2010-05-26,17.88001,18.16999,17.80999,17.90001,39539200,7.25747
2010-05-25,18.20001,18.25001,17.74999,17.78999,56665900,7.21287
2010-05-24,17.92,18.60001,17.92,18.39,73247700,7.45614
2010-05-21,17.09999,17.87001,17.01999,17.81999,50871200,7.22503
2010-05-20,17.57,18.05,17.48001,17.55,50293900,7.11557
2010-05-19,17.73999,18.16999,17.40999,17.75999,59064400,7.2007
2010-05-18,17.50001,18.10999,17.30,17.97,83381900,7.28585
2010-05-17,18.00,18.02,17.34,17.42999,75250400,7.06691
2010-05-14,18.68,18.69,18.20001,18.35,61200700,7.43992
2010-05-13,18.01,18.92001,18.00,18.68,130758200,7.57372
2010-05-12,17.30,18.30,17.16001,18.10999,120047800,7.34261
2010-05-11,18.85999,18.88999,17.45999,17.47001,129419500,7.08313
2010-05-10,18.35,18.68,18.19001,18.42999,89030400,7.47235
2010-05-07,18.03,18.55001,17.95,18.26001,95058400,7.40343
2010-05-06,19.69001,19.69001,18.31,18.40,158007500,7.46019
2010-05-05,20.09,20.22,19.36,19.89999,149857300,8.06836
2010-05-04,20.10,20.29999,19.77,20.00001,66066500,8.10891
2010-05-03,20.56,20.56,20.56,20.56,000,8.33595
2010-04-30,20.24999,20.59,20.14,20.56,74729000,8.33595
2010-04-29,20.31999,20.62999,20.13,20.17,84843000,8.17783
2010-04-28,19.74,20.18,19.59999,20.14,77169900,8.16567
2010-04-27,19.78,20.21,19.54999,19.85,80387400,8.04809
2010-04-26,20.00001,20.35001,19.70001,19.93999,74261300,8.08457
2010-04-23,19.64001,20.56,19.39,20.16,128112900,8.17378
2010-04-22,20.00001,20.00001,19.31001,19.58999,104189200,7.94267
2010-04-21,19.81,20.16,19.59999,20.13,86074700,8.16161
2010-04-20,20.12,20.32999,19.50,19.77,100254900,8.01565
2010-04-19,21.55,21.58,19.99001,20.08,190511800,8.14134
2010-04-16,22.28,22.28,21.98,22.01,66002200,8.92385
2010-04-15,22.28,22.39999,21.98,22.39999,82256800,9.08197
2010-04-14,22.39999,22.44999,22.03,22.23001,76458700,9.01305
2010-04-13,22.17001,22.61,22.04999,22.39999,103492600,9.08197
2010-04-12,22.72,22.75999,21.94,22.08999,113995100,8.95628
2010-04-09,22.57001,22.74,22.49999,22.66,50782300,9.18739
2010-04-08,22.81999,22.82999,22.32,22.57001,103308400,9.1509
2010-04-07,23.35012,23.43007,22.68,22.84999,73364400,9.26442
2010-04-06,23.56001,23.85999,23.26003,23.36993,54491700,9.47523
2010-04-05,23.43007,23.43007,23.43007,23.43007,000,9.49961
2010-04-02,23.46002,23.49988,23.21003,23.43007,45135300,9.49961
2010-04-01,23.26994,23.6001,23.06995,23.39988,70308600,9.48737
2010-03-31,23.6501,23.66991,23.08009,23.1999,70398600,9.40629
2010-03-30,23.63005,23.78004,23.33998,23.6501,58301200,9.58882
2010-03-29,22.96,23.85999,22.78999,23.56001,102335200,9.5523
2010-03-26,22.30,23.09,22.17001,22.80999,51485300,9.2482
2010-03-25,22.75999,22.76999,22.28,22.30,38263500,9.04143
2010-03-24,22.84999,23.1999,22.74,22.79999,48610400,9.24415
2010-03-23,23.1999,23.26003,22.71,22.82999,36714100,9.25631
2010-03-22,22.93001,23.41993,22.93001,23.1499,44987100,9.38602
2010-03-19,23.04991,23.1999,22.70,23.04,40692000,9.34146
2010-03-18,23.25012,23.49988,22.98,23.04991,50262200,9.34548
2010-03-17,22.62,23.1999,22.45999,23.18999,44434800,9.40227
2010-03-16,22.39,22.63,22.24,22.55001,45353900,9.14279
2010-03-15,22.88001,22.88001,22.20001,22.39,43566300,9.07792
2010-03-12,23.54987,23.54987,22.88001,22.92001,65220100,9.29281
2010-03-11,23.54987,23.97012,23.38998,23.66001,55576700,9.59284
2010-03-10,23.71,24.08002,23.35012,23.39988,48627900,9.48737
2010-03-09,23.88004,24.26987,23.49988,23.8199,90860500,9.65767
2010-03-08,23.31994,24.05007,23.06004,23.85008,101618800,9.6699
2010-03-05,23.0999,23.48997,23.04991,23.26994,67240400,9.43469
2010-03-04,23.31994,23.63005,23.00,23.0999,86704300,9.36575
2010-03-03,23.11004,23.35012,22.79999,23.30012,65459200,9.44692
2010-03-02,22.89001,23.95999,22.89001,23.11004,157742700,9.36986
2010-03-01,22.44999,22.44999,22.44999,22.44999,000,9.10224
2010-02-26,22.01,22.62,21.98,22.44999,103730000,9.10224
2010-02-25,21.67,22.40999,21.61,22.15001,80151300,8.98062
2010-02-24,21.40999,21.79001,21.22,21.70999,53334400,8.80221
2010-02-23,22.03,22.04999,21.39999,21.55,54784800,8.73735
2010-02-22,22.31,22.44999,22.07999,22.09999,38195100,8.96034
2010-02-19,22.44999,22.44999,22.44999,22.44999,000,9.10224
2010-02-18,22.17001,22.60,22.17001,22.44999,43404000,9.10224
2010-02-17,22.17001,22.60,22.17001,22.44999,43404000,9.10224
2010-02-16,22.17001,22.60,22.17001,22.44999,43404000,9.10224
2010-02-15,22.17001,22.60,22.17001,22.44999,43404000,9.10224
2010-02-12,22.17001,22.60,22.17001,22.44999,43404000,9.10224
2010-02-11,22.21001,22.35,22.07999,22.10999,32049100,8.96439
2010-02-10,22.20001,22.38,22.02,22.28,58484600,9.03332
2010-02-09,21.60,22.15001,21.53,22.00,57178400,8.91979
2010-02-08,21.88,22.07999,21.45001,21.56,47559800,8.7414
2010-02-05,21.62,22.32,21.40999,22.00,63630400,8.91979
2010-02-04,22.33,22.44999,22.01,22.20001,69890900,9.00089
2010-02-03,21.53,22.58001,21.24,22.58001,126490900,9.15496
2010-02-02,21.26,21.96,21.26,21.36999,66063400,8.66436
2010-02-01,21.70999,21.76999,20.99999,21.24,65244600,8.61166
2010-01-29,21.59,22.35,21.31999,21.69999,55454500,8.79816
2010-01-28,21.80001,22.04999,21.11001,21.74999,60395300,8.81843
2010-01-27,22.39,22.60,21.69999,21.91,92398400,8.88331
2010-01-26,22.19001,22.59001,21.60,22.04999,79563000,8.94007
2010-01-25,22.60,23.0999,22.09999,22.19001,82035900,8.99683
2010-01-22,22.43999,23.44988,21.88,23.08009,203336900,9.35771
2010-01-21,21.58,22.79999,21.37999,22.68,145682200,9.1955
2010-01-20,22.22001,22.60,21.30,21.37999,113088500,8.66842
2010-01-19,21.58,22.34,21.56,22.23001,149924700,9.01305
2010-01-18,21.43001,21.75999,21.21,21.47001,80438700,8.70491
2010-01-15,21.01999,21.65,20.64999,21.43001,124302700,8.6887
2010-01-14,20.99999,21.16,20.59999,20.96999,120083200,8.50218
2010-01-13,21.87001,21.90,20.80,20.95999,215433100,8.49813
2010-01-12,22.57001,22.65,21.80001,22.44999,136349700,9.10224
2010-01-11,23.49988,23.68005,22.28,22.60,102031700,9.16306
2010-01-08,22.49999,22.75,22.35,22.60,66480300,9.16306
2010-01-07,22.90001,23.04991,22.39999,22.65,81869600,9.18334
2010-01-06,23.25012,23.25012,22.72,22.90001,94957700,9.2847
2010-01-05,23.75009,23.90008,22.75,23.30012,128217500,9.44692
2010-01-04,24.52009,24.57999,23.68005,23.71,55739000,9.61311
2009-12-31,24.38001,24.69012,24.08993,24.3701,49481100,9.88074
2009-12-30,23.58996,24.53,23.41993,24.38991,83711300,9.88878
2009-12-29,23.39988,23.81,23.00,23.58996,56088300,9.56444
2009-12-24,22.65,23.31003,22.45999,23.28008,67744100,9.4388
2009-12-23,22.75999,23.06004,22.28,22.55001,49167800,9.14279
2009-12-22,23.63005,23.68005,22.65,22.72,33942300,9.21171
2009-12-21,23.85008,24.13993,23.00,23.56001,39778300,9.5523
2009-12-18,24.28992,24.55995,23.9199,23.93003,45587500,9.70232
2009-12-17,24.90002,25.20,24.40005,24.50995,41793700,9.93744
2009-12-16,24.90002,25.44998,24.77007,24.85002,36884800,10.07532
2009-12-15,25.25,25.69997,25.00992,25.07996,57262100,10.16855
2009-12-14,24.75993,25.79996,23.98994,25.49998,92227500,10.33885
2009-12-11,24.88988,25.25,24.70994,24.98987,40190200,10.13203
2009-12-10,24.80002,25.20,24.60004,24.88988,44071600,10.09148
2009-12-09,24.70003,24.82007,24.40005,24.65003,46735300,9.99424
2009-12-08,25.42994,25.42994,24.62008,24.77007,71994000,10.04291
2009-12-07,25.07005,25.79005,24.90002,25.3599,97162000,10.28205
2009-12-04,23.95008,25.34999,23.56992,25.29999,182237300,10.25776
2009-12-03,24.20006,24.3701,23.70009,23.95008,78153800,9.71045
2009-12-02,24.26987,24.74012,24.25997,24.38001,78589400,9.88476
2009-12-01,24.15007,24.20006,23.30012,24.18992,122999800,9.80769
2009-11-30,23.61992,24.33001,23.53006,24.25997,64941100,9.83609
2009-11-27,23.44988,23.90008,23.09,23.33007,89383300,9.45907
2009-11-26,25.17995,25.19009,23.49988,23.73005,97617100,9.62124
2009-11-25,25.17005,25.47993,24.35005,25.17995,71369900,10.20909
2009-11-24,25.74996,26.16998,25.00992,25.15,85763100,10.19695
2009-11-23,25.62002,25.72992,25.29999,25.54998,58212100,10.35912
2009-11-20,25.74996,25.96009,25.47993,25.60988,61351800,10.38341
2009-11-19,25.94995,26.19993,25.59997,25.94995,45557200,10.52128
2009-11-18,26.06008,26.19993,25.64006,25.8101,41918800,10.46458
2009-11-17,26.26007,26.73008,25.60988,26.0299,78280000,10.5537
2009-11-16,25.56011,26.32988,25.42994,26.21998,78238100,10.63077
2009-11-13,25.15,25.39999,24.80002,25.39999,52181100,10.2983
2009-11-12,25.60988,25.89995,25.05992,25.15991,49084100,10.20097
2009-11-11,25.51012,25.72992,25.29999,25.59007,44258000,10.37537
2009-11-10,25.02006,26.01008,25.00001,25.79996,115680800,10.46047
2009-11-09,24.90992,25.20,24.28001,24.85993,75563400,10.07934
2009-11-06,25.39008,25.69006,24.80993,25.10001,69805400,10.17668
2009-11-05,25.37994,25.46012,24.85002,25.05001,66657400,10.15641
2009-11-04,24.70003,26.14994,24.70003,25.39999,114999700,10.2983
2009-11-03,24.50004,25.24009,24.43991,24.93988,124191700,10.11176
2009-11-02,21.90,24.72998,21.80001,24.72998,175763400,10.02665
2009-10-30,22.79999,22.96,22.23001,22.47999,59997400,9.11441
2009-10-29,21.60,22.61,21.50001,22.21001,85968400,9.00494
2009-10-28,21.92,22.09999,21.43001,21.88,38037700,8.87114
2009-10-27,22.68,22.68,21.88,22.00,51639300,8.91979
2009-10-26,22.98,23.11004,22.57001,22.80999,37413800,9.2482
2009-10-23,22.39,23.06004,22.31,22.80999,57463700,9.2482
2009-10-22,22.49999,22.71,22.21001,22.23001,51497400,9.01305
2009-10-21,22.39,23.06004,22.24,22.62,66815600,9.17117
2009-10-20,22.20001,22.49999,22.01,22.39,68888000,9.07792
2009-10-19,21.33999,22.06999,20.99999,22.04999,80274300,8.94007
2009-10-16,21.44001,21.67,20.85,21.31,45046900,8.64004
2009-10-15,21.45001,21.87001,21.24,21.41999,56484200,8.68463
2009-10-14,21.15001,21.70999,21.02999,21.23,66977600,8.6076
2009-10-13,20.85,21.20,20.75001,21.12001,29252000,8.56301
2009-10-12,21.20,21.49001,20.90,20.98999,55522400,8.51029
2009-10-09,20.50,21.20,20.22,21.04999,59319500,8.53462
2009-10-08,20.01001,20.01001,20.01001,20.01001,000,8.11296
2009-10-07,20.01001,20.01001,20.01001,20.01001,000,8.11296
2009-10-06,20.01001,20.01001,20.01001,20.01001,000,8.11296
2009-10-05,20.01001,20.01001,20.01001,20.01001,000,8.11296
2009-10-02,20.01001,20.01001,20.01001,20.01001,000,8.11296
2009-10-01,20.01001,20.01001,20.01001,20.01001,000,8.11296
2009-09-30,19.87999,20.22,19.84,20.01001,42053100,8.11296
2009-09-29,19.50,19.92999,19.30001,19.74,43306300,8.00349
2009-09-28,20.15,20.31999,19.33001,19.44,33606000,7.88186
2009-09-25,20.00001,20.27999,19.68001,20.15,48814900,8.16972
2009-09-24,19.51,20.75001,19.33001,20.31999,110974600,8.23864
2009-09-23,19.73,19.99001,19.33001,19.51,57346200,7.91024
2009-09-22,20.10,20.43001,19.66001,19.72,81557700,7.99538
2009-09-21,20.23999,20.50,19.48,20.43001,95252100,8.28325
2009-09-18,21.61,21.63,20.10,20.50,125454100,8.31163
2009-09-17,21.34999,21.67,21.34999,21.49001,50696300,8.71302
2009-09-16,21.62,21.76999,20.95999,21.28,65141600,8.62787
2009-09-15,22.00,22.20001,21.60,21.89,47781700,8.8752
2009-09-14,21.80001,22.17001,21.54,21.98,67566400,8.91169
2009-09-11,20.53,21.98,20.53,21.80001,104098400,8.83871
2009-09-10,20.83,20.98999,20.55,20.69999,53809300,8.39271
2009-09-09,21.03999,21.20,20.50,20.95999,48104300,8.49813
2009-09-08,20.64999,20.99999,20.48,20.95999,77307900,8.49813
2009-09-07,20.85,21.18,20.59999,20.81,62256100,8.43732
2009-09-04,20.79001,21.16,20.58,20.73001,66510700,8.40488
2009-09-03,19.87999,20.87,19.65001,20.64999,90864300,8.37244
2009-09-02,18.68,20.00001,18.49999,19.84,96251100,8.04403
2009-09-01,18.19001,19.27001,18.19001,19.00,83310000,7.70346
2009-08-31,18.94001,18.98001,18.04,18.19001,83025300,7.37505
2009-08-28,20.11,20.30999,19.08,19.16,86538000,7.76833
2009-08-27,20.29999,20.87,20.09,20.14,66989100,8.16567
2009-08-26,20.00001,20.88,19.50,20.61999,83841000,8.36028
2009-08-25,21.89,21.89,19.73,20.33999,126797500,8.24675
2009-08-24,22.21001,22.39999,21.74999,21.92,66833500,8.88736
2009-08-21,21.62,22.49999,21.55,22.06999,109126800,8.94817
2009-08-20,20.81,21.57,20.51,21.56,79348300,8.7414
2009-08-19,21.58,21.94,20.45,20.78001,64860600,8.42516
2009-08-18,21.25,21.65,20.91,21.44001,64851000,8.69275
2009-08-17,22.29,23.0999,21.18,21.21,102729400,8.5995
2009-08-14,23.0999,23.43007,22.30,22.70,70668400,9.20361
2009-08-13,22.33,23.31994,22.08999,23.26994,88940900,9.43469
2009-08-12,22.97,23.46002,22.16001,22.37,84024300,9.06981
2009-08-11,23.04991,23.31003,22.49999,23.08009,56489500,9.35771
2009-08-10,23.88004,24.08993,22.51001,22.96,106028300,9.30902
2009-08-07,24.00998,24.55004,23.44988,23.53006,74640600,9.54015
2009-08-06,24.72998,24.75003,23.54987,23.98994,111832100,9.72661
2009-08-05,24.85993,25.74996,24.70003,25.15991,107460000,10.20097
2009-08-04,25.62002,25.67992,24.55004,25.0401,158410200,10.15239
2009-08-03,25.84996,25.87,24.90992,25.84996,229244300,10.48074
2009-07-31,26.18012,26.18012,26.18012,26.18012,000,10.61461
2009-07-30,24.35996,26.18012,24.35996,26.18012,431243700,10.61461
2009-07-29,23.30012,25.20,22.76999,23.80009,314509500,9.64963
2009-07-28,23.18008,23.88004,22.79999,23.0999,138995700,9.36575
2009-07-27,22.81999,23.53997,22.79999,23.0999,87981100,9.36575
2009-07-24,23.33007,23.38998,22.49999,22.70,103283400,9.20361
2009-07-23,23.04991,23.53997,22.55001,23.16004,125368400,9.39013
2009-07-22,22.85999,23.25012,22.70,23.08009,96079700,9.35771
2009-07-21,23.51992,23.98994,22.94001,22.95001,108195800,9.30497
2009-07-20,23.46992,23.68005,22.95001,23.68005,86980400,9.60096
2009-07-17,23.56001,23.75009,23.00,23.46992,65478200,9.51577
2009-07-16,23.26003,23.85999,22.93001,23.56001,125769000,9.5523
2009-07-15,22.91001,23.31994,22.76999,22.98,64715200,9.31713
2009-07-14,22.25,22.92001,22.25,22.84999,66692900,9.26442
2009-07-13,22.65,22.65,22.12999,22.12999,64345100,8.9725
2009-07-10,22.68,23.06995,22.49999,22.77999,67915900,9.23604
2009-07-09,22.57001,22.76999,22.16001,22.66,73634200,9.18739
2009-07-08,22.39999,22.82999,22.05999,22.58001,86531600,9.15496
2009-07-07,23.78004,23.78004,22.60,22.78999,119180500,9.24009
2009-07-06,23.61001,24.53,23.41002,23.88004,81094800,9.68205
2009-07-03,22.96,23.71,22.91001,23.6001,86725600,9.56855
2009-07-02,23.1999,23.6501,23.00,23.28998,112764400,9.44281
2009-07-01,21.80001,23.38998,21.56,23.25012,183992700,9.42665
2009-06-30,22.00,22.20001,21.61,21.82001,94927700,8.84682
2009-06-29,21.60,21.60,21.60,21.60,000,8.75762
2009-06-26,21.49001,21.69999,21.35999,21.60,78606300,8.75762
2009-06-25,21.39999,21.76999,21.25,21.37999,88362000,8.66842
2009-06-24,21.88,21.89,21.09001,21.41999,151409000,8.68463
2009-06-23,21.69999,22.64,21.52,22.09999,143930300,8.96034
2009-06-22,22.09999,22.41999,21.60,22.08999,152775000,8.95628
2009-06-19,21.85001,22.39999,21.63,22.06999,133603000,8.94817
2009-06-18,22.04999,22.60,21.74999,21.92,154590700,8.88736
2009-06-17,22.40999,22.49999,21.69999,22.20001,150272500,9.00089
2009-06-16,21.50001,22.83999,21.39999,22.59001,345546800,9.15901
2009-06-15,22.00,22.00,20.99999,22.00,436926400,8.91979
2009-06-12,20.00001,20.00001,20.00001,20.00001,000,8.10891
2009-06-11,20.00001,20.00001,20.00001,20.00001,000,8.10891
2009-06-10,20.00001,20.00001,20.00001,20.00001,000,8.10891
2009-06-09,20.00001,20.00001,20.00001,20.00001,000,8.10891
2009-06-08,20.00001,20.00001,20.00001,20.00001,000,8.10891
2009-06-05,20.24999,20.59999,19.85,20.00001,80300900,8.10891
2009-06-04,19.80,20.88,19.70001,20.38001,142493000,8.26298
2009-06-03,18.47999,20.05001,18.47999,19.95999,149045100,8.09268
2009-06-02,18.44999,18.67,18.32,18.47999,99753200,7.49263
2009-06-01,18.08999,18.49999,17.96,18.30,69174200,7.41965
2009-05-29,17.84001,17.84001,17.84001,17.84001,000,7.23315
2009-05-28,17.84001,17.84001,17.84001,17.84001,000,7.23315
2009-05-27,17.26,17.85001,17.26,17.84001,80205800,7.23315
2009-05-26,17.21,17.34999,16.92,17.08999,40251800,6.92906
2009-05-25,16.85,17.45999,16.60,17.17001,68095900,6.9615
2009-05-22,16.88,17.28,16.67999,17.09999,53922900,6.93311
2009-05-21,17.55,17.62,16.88,16.95,58577000,6.8723
2009-05-20,17.92,17.97,17.56,17.60,32352900,7.13584
2009-05-19,17.81999,18.17999,17.81999,17.89001,67303300,7.25342
2009-05-18,17.50001,17.50001,17.50001,17.50001,000,7.0953
2009-05-15,17.58,17.65,17.31,17.50001,33719400,7.0953
2009-05-14,17.78999,17.79999,17.25,17.41999,72580100,7.06285
2009-05-13,17.99,18.20001,17.66,17.84001,53893200,7.23315
2009-05-12,17.58,18.00,17.43999,17.90001,47698800,7.25747
2009-05-11,18.20001,19.19999,17.61,17.65,155125600,7.15611
2009-05-08,17.68,18.28,17.58,18.17999,133619500,7.37099
2009-05-07,17.24,18.06,17.22,17.95,140570300,7.27774
2009-05-06,16.70999,17.34999,16.62,17.25,108585100,6.99393
2009-05-05,16.86,17.20,16.69999,16.78001,72352800,6.80338
2009-05-04,16.43001,16.91,16.26,16.76001,88422400,6.79527
2009-05-01,16.31999,16.31999,16.31999,16.31999,000,6.61686
2009-04-30,16.40001,16.62,16.11,16.31999,78855300,6.61686
2009-04-29,15.60999,16.93,15.58999,16.51,135266000,6.6939
2009-04-28,15.18,15.72001,15.18,15.59999,86611200,6.32494
2009-04-27,15.15,15.45,15.01001,15.15,47615600,6.14249
2009-04-24,15.43,15.95999,15.26999,15.33001,78359600,6.21548
2009-04-23,15.24999,15.42,15.00001,15.20999,50771800,6.16682
2009-04-22,15.83,16.07001,15.19999,15.26999,81019900,6.19115
2009-04-21,15.94999,15.98999,15.45,15.79,81404200,6.40198
2009-04-20,15.85,16.18,15.73001,16.14,73872400,6.54389
2009-04-17,16.22,16.22,15.85,15.88,96008300,6.43847
2009-04-16,16.27999,16.45001,15.93999,16.34999,93155000,6.62903
2009-04-15,16.58,16.62999,15.99999,16.29999,97776600,6.60875
2009-04-14,16.62,16.76001,16.48,16.65999,61050600,6.75472
2009-04-13,16.67999,16.85,16.50,16.73999,76923000,6.78715
2009-04-10,16.50,16.62999,16.25,16.61,75949100,6.73444
2009-04-09,16.06001,16.40001,16.03001,16.34999,70957600,6.62903
2009-04-08,16.55,16.90,16.00999,16.06001,103265100,6.51145
2009-04-07,16.75001,17.20,16.47,16.64999,75293400,6.75066
2009-04-06,16.75001,16.75001,16.75001,16.75001,000,6.79121
2009-04-03,16.81001,17.24,16.60,16.75001,140015100,6.79121
2009-04-02,16.23,16.85,16.23,16.70999,130372600,6.77499
2009-04-01,15.99999,16.50,15.97999,16.20,92906200,6.56821
2009-03-31,15.70001,16.09001,15.54,15.93999,74522500,6.46279
2009-03-30,16.40001,16.48,15.83,16.04001,93488800,6.50335
2009-03-27,16.50,16.64999,16.23,16.36999,89291800,6.63713
2009-03-26,15.85,16.60,15.70001,16.52,165203200,6.69796
2009-03-25,15.54999,16.05001,15.51,15.80,112469300,6.40604
2009-03-24,15.85,16.20,15.64999,15.67001,194219100,6.35333
2009-03-23,15.11,15.63999,15.11,15.59999,163866800,6.32494
2009-03-20,15.50,15.67001,15.00001,15.33001,146851500,6.21548
2009-03-19,15.73001,15.95999,15.27999,15.79,131444400,6.40198
2009-03-18,15.99999,16.08001,15.65999,15.71001,123905600,6.36955
2009-03-17,15.15,16.05001,15.04,15.89,152087200,6.44252
2009-03-16,14.70,15.39,14.47999,15.24999,95766000,6.18304
2009-03-13,15.18,15.25999,14.79,14.82,61876700,6.0087
2009-03-12,14.66001,15.18,14.42,15.12,80163800,6.13033
2009-03-11,15.40,15.49,14.65001,14.66001,103956500,5.94383
2009-03-10,14.45,14.84999,14.32,14.84999,57916900,6.02086
2009-03-09,15.28999,15.68001,14.50999,14.68,129342300,5.95194
2009-03-06,14.75,15.35001,14.72,14.99001,104692800,6.07763
2009-03-05,14.92999,15.75,14.69,15.15,210388100,6.14249
2009-03-04,13.58001,14.85999,13.58001,14.82999,156436800,6.01275
2009-03-03,13.40999,13.96,13.35,13.51001,68115900,5.47757
2009-03-02,13.20001,14.19999,12.98,14.00,136576900,5.67623
2009-02-27,13.79999,13.79999,13.79999,13.79999,000,5.59514
2009-02-26,14.79,15.22999,13.64,13.79999,200710100,5.59514
2009-02-25,14.40,15.97999,13.81999,15.15,330537800,6.14249
2009-02-24,14.99001,14.99001,14.99001,14.99001,000,6.07763
2009-02-23,13.47999,14.99001,13.40999,14.99001,159751400,6.07763
2009-02-20,13.30,13.68,13.09999,13.63,94102200,5.52622
2009-02-19,14.00,14.19999,13.00,13.44999,146243000,5.45324
2009-02-18,14.18999,14.88999,13.70,14.00,225210300,5.67623
2009-02-17,14.35,15.07,13.88001,14.36,167581800,5.82219
2009-02-16,13.68,14.40,13.68,14.35,159392900,5.81814
2009-02-13,13.16001,13.70,12.99,13.61,118185900,5.51811
2009-02-12,13.87001,13.87001,12.89,13.28,129014000,5.38431
2009-02-11,13.47999,14.27001,13.05999,13.79999,189433300,5.59514
2009-02-10,13.61,13.79999,13.18001,13.66,122965700,5.53838
2009-02-09,13.44999,14.04,13.44999,13.74999,109274700,5.57487
2009-02-06,12.82001,13.43999,12.82001,13.19001,74810400,5.34783
2009-02-05,13.06999,13.20001,12.63,12.80001,86037900,5.1897
2009-02-04,12.01999,13.15001,12.01999,13.03999,124635200,5.287
2009-02-03,11.65999,12.05999,11.59999,11.94999,84934700,4.84507
2009-02-02,11.76001,11.98999,11.51,11.65999,75974200,4.72749
2009-01-30,11.63999,11.63999,11.63999,11.63999,000,4.71938
2009-01-29,11.63999,11.63999,11.63999,11.63999,000,4.71938
2009-01-28,11.63999,11.63999,11.63999,11.63999,000,4.71938
2009-01-27,11.63999,11.63999,11.63999,11.63999,000,4.71938
2009-01-26,11.63999,11.63999,11.63999,11.63999,000,4.71938
2009-01-23,11.58,11.93,11.58,11.63999,79652100,4.71938
2009-01-22,11.80,11.99999,11.40001,11.79,108151900,4.7802
2009-01-21,11.15,12.20,11.00001,11.79,189954600,4.7802
2009-01-20,11.07001,11.40001,11.02001,11.36001,108973300,4.60586
2009-01-19,10.65001,11.35001,10.65001,11.11,215731500,4.5045
2009-01-16,10.34001,10.93999,10.34001,10.61999,153070900,4.30582
2009-01-15,10.01,10.59999,9.97001,10.30001,206211300,4.17609
2009-01-14,9.30,10.24999,9.30,10.19999,176330800,4.13554
2009-01-13,8.88001,9.63001,8.88001,9.46999,398755100,3.83956
2009-01-12,9.78,10.08,9.67,9.85999,95726600,3.99769
2009-01-09,9.60001,9.93001,9.60001,9.84999,139266900,3.99363
2009-01-08,9.75,9.76,9.49999,9.60001,90448600,3.89228
2009-01-07,10.19999,10.40,9.99001,9.99001,140995600,4.0504
2009-01-06,9.79999,10.43,9.73,10.30001,146380100,4.17609
2009-01-05,9.57001,9.74,9.50999,9.71,78526500,3.93687
2009-01-02,9.45999,9.45999,9.45999,9.45999,000,3.83551
2009-01-01,9.45999,9.45999,9.45999,9.45999,000,3.83551
2008-12-31,9.55001,9.60001,9.30,9.45999,53513200,3.83551
2008-12-30,9.45999,9.63001,9.34,9.49999,75385200,3.85173
2008-12-29,9.60001,9.62001,9.20001,9.46999,64035200,3.83956
2008-12-26,9.75,9.88999,9.65,9.72,61259000,3.94093
2008-12-25,10.27001,10.27001,9.67,9.78,70695800,3.96525
2008-12-24,9.95001,10.37,9.92001,10.12,79726400,4.10311
2008-12-23,10.31001,10.60999,9.98001,10.17999,116511400,4.12743
2008-12-22,10.50,10.57999,10.16999,10.30001,78465500,4.17609
2008-12-19,10.49,10.83,10.43,10.52999,126970700,4.26934
2008-12-18,10.02,10.65001,9.87999,10.59999,143618400,4.29772
2008-12-17,10.20999,10.28001,9.89999,10.02,119368500,4.06256
2008-12-16,10.06,10.20999,9.75,10.14999,92928500,4.11527
2008-12-15,10.50999,10.58999,9.79999,10.21999,128790900,4.14365
2008-12-12,10.65001,10.74,10.09,10.22999,113195800,4.1477
2008-12-11,11.02001,11.30999,10.80,10.82,155543100,4.38692
2008-12-10,10.44,11.32999,10.44,11.23999,234376800,4.5572
2008-12-09,11.00001,11.01001,10.40,10.42,159213300,4.22474
2008-12-08,10.59999,10.96999,10.50999,10.85,201330100,4.39908
2008-12-05,9.96001,10.36,9.95001,10.31001,154897400,4.18014
2008-12-04,9.98001,10.45,9.89999,10.00,270528400,4.05445
2008-12-03,9.27001,9.66,9.24001,9.65,199042300,3.91255
2008-12-02,8.89001,9.17999,8.78999,9.11999,78541800,3.69766
2008-12-01,8.87001,9.15999,8.87001,9.11999,73407900,3.69766
2008-11-28,9.33,9.33,8.79999,8.99,114080600,3.64495
2008-11-27,10.10,10.17999,9.44999,9.45999,192166500,3.83551
2008-11-26,9.68,9.69,9.30,9.49999,72267900,3.85173
2008-11-25,10.02,10.09,9.47999,9.66,85463900,3.9166
2008-11-24,10.23999,10.24999,9.73,9.78,103934900,3.96525
2008-11-21,10.10,10.68001,9.84999,10.22999,125929200,4.1477
2008-11-20,10.68001,10.91999,10.39,10.51999,140852500,4.26528
2008-11-19,10.11,11.03001,10.03,10.95999,125720600,4.44368
2008-11-18,10.87999,11.35001,9.94001,10.10,167409800,4.095
2008-11-17,10.59999,11.05001,10.42,11.01001,150164100,4.46396
2008-11-14,10.40,10.75,10.15999,10.61999,158654800,4.30582
2008-11-13,9.60001,10.45,9.48999,10.28001,149491800,4.16798
2008-11-12,9.37,9.88999,9.33,9.78,84029300,3.96525
2008-11-11,9.52999,9.87999,9.40,9.51999,118656000,3.85983
2008-11-10,9.08999,9.66,9.00,9.65,130371500,3.91255
2008-11-07,8.26,8.99,8.21,8.78999,73484800,3.56386
2008-11-06,8.50001,8.66,8.35999,8.42999,53825500,3.4179
2008-11-05,8.44999,9.14999,8.41999,8.85001,108892100,3.58819
2008-11-04,8.31,8.45999,7.99999,8.35,44991600,3.38547
2008-11-03,8.25,8.65,8.16001,8.39999,46536400,3.40574
2008-10-31,8.70,8.75999,8.30,8.36999,56230100,3.39357
2008-10-30,10.99999,11.56,10.90001,11.30999,102441800,3.49608
2008-10-29,11.65001,11.65001,10.99999,11.02,84548200,3.40644
2008-10-28,10.50,11.74999,10.41,11.49001,125450400,3.55172
2008-10-27,11.69,11.70,10.83001,10.83001,91818700,3.34771
2008-10-24,12.56001,12.65999,11.85,12.03001,86187100,3.71865
2008-10-23,12.79999,12.79999,11.88999,12.54,107133900,3.87629
2008-10-22,13.02999,13.60,13.00001,13.15001,41027600,4.06485
2008-10-21,13.60,13.85999,13.28,13.28,45082400,4.10503
2008-10-20,12.78001,13.81,12.60,13.58,45532000,4.19777
2008-10-17,12.53,12.90,12.38,12.90,56399500,3.98757
2008-10-16,12.55001,12.78001,12.18001,12.39,77454800,3.82992
2008-10-15,13.17999,13.17999,13.17999,13.17999,000,4.07412
2008-10-14,13.85999,14.07999,13.13,13.17999,150986800,4.07412
2008-10-13,12.19999,13.25999,12.10001,13.25999,153091500,4.09885
2008-10-10,12.40001,12.54,11.97999,12.04999,47580600,3.72482
2008-10-09,13.60,13.62999,12.86001,12.99,47496000,4.01539
2008-10-08,13.30001,13.53001,12.75,13.20,89989300,4.0803
2008-10-07,13.35,14.34,13.20,13.99001,57174200,4.32451
2008-10-06,14.77999,14.77999,13.48999,13.90,88884800,4.29669
2008-10-03,14.98999,14.98999,14.98999,14.98999,000,4.63362
2008-10-02,14.98999,14.98999,14.98999,14.98999,000,4.63362
2008-10-01,14.98999,14.98999,14.98999,14.98999,000,4.63362
2008-09-30,14.98999,14.98999,14.98999,14.98999,000,4.63362
2008-09-29,14.98999,14.98999,14.98999,14.98999,000,4.63362
2008-09-26,15.51001,15.58999,14.38002,14.98999,75787000,4.63362
2008-09-25,14.77999,15.66999,14.68001,15.30999,73742100,4.73253
2008-09-24,14.69999,14.83999,14.37001,14.69999,58611900,4.54397
2008-09-23,15.40,15.85,14.98001,15.09,61616300,4.66453
2008-09-22,16.08,16.09,15.07999,16.09,180750500,4.97365
2008-09-19,14.62999,14.62999,14.50,14.62999,33356800,4.52234
2008-09-18,12.50999,13.98001,12.40001,13.30001,86918400,4.11122
2008-09-17,13.92999,14.14001,12.94999,13.07,89283900,4.04012
2008-09-16,15.70,15.70,14.38999,14.38999,83516300,4.44815
2008-09-15,15.98999,15.98999,15.98999,15.98999,000,4.94273
2008-09-12,16.10001,16.38,15.88001,15.98999,14539400,4.94273
2008-09-11,17.18999,17.18999,16.02001,16.10001,28194700,4.97674
2008-09-10,17.36,17.68001,16.88999,17.20,18632000,5.31676
2008-09-09,17.79999,17.89,17.38001,17.43,23578100,5.38786
2008-09-08,18.60001,18.60001,17.49999,17.68001,18484000,5.46514
2008-09-05,17.92001,18.50,17.66,18.23999,31825100,5.63824
2008-09-04,18.16999,18.47999,17.92001,18.30001,15691300,5.65679
2008-09-03,18.68001,18.75001,17.94999,18.17999,25706200,5.61969
2008-09-02,18.89001,19.06999,18.50,18.71,33264900,5.78352
2008-09-01,20.10001,20.10001,18.96001,18.96001,33045500,5.8608
2008-08-29,20.19001,20.58999,19.86,20.19999,45835500,6.2441
2008-08-28,19.98999,20.47,19.83999,20.07,21762200,6.20392
2008-08-27,19.95001,20.34001,19.73001,19.96001,20343500,6.16992
2008-08-26,19.89001,20.34999,19.70,20.01,24126900,6.18537
2008-08-25,20.03001,20.45,19.58999,20.13999,23960400,6.22556
2008-08-22,20.15,20.38,19.52999,19.89999,19232100,6.15137
2008-08-21,20.99,20.99,20.00,20.20999,24953900,6.24719
2008-08-20,19.12001,21.08001,19.05001,20.85001,52591800,6.44503
2008-08-19,18.95,19.70,18.69999,19.25,13275800,5.95045
2008-08-18,19.60999,19.77,18.99999,19.03,23185700,5.88244
2008-08-15,19.30999,19.89001,18.89001,19.59999,21809800,6.05863
2008-08-14,19.05001,19.50001,18.84999,19.28999,9593500,5.96281
2008-08-13,19.24,19.48,18.68001,19.28999,21087500,5.96281
2008-08-12,19.21999,19.59999,19.11,19.29999,23155200,5.9659
2008-08-11,20.00,20.68,19.19001,19.29999,29769200,5.9659
2008-08-08,20.92,20.92,19.95001,20.00,27865400,6.18228
2008-08-07,20.71001,21.17999,20.49999,20.94999,22438300,6.47594
2008-08-06,21.21,21.58,20.34999,20.85001,31052700,6.44503
2008-08-05,21.70001,21.99001,20.94001,21.00001,41218400,6.4914
2008-08-04,21.58,22.11,21.45,21.45,40797000,6.6305
2008-08-01,20.77,22.30001,20.60,21.87999,42433900,6.76341
2008-07-31,21.36,21.55001,20.79999,20.79999,30900900,6.42957
2008-07-30,21.62999,21.79999,21.17001,21.53001,32149000,6.65523
2008-07-29,21.31001,21.55001,21.00001,21.24998,31681500,6.56867
2008-07-28,21.33999,22.13001,21.24998,21.79999,81507600,6.73868
2008-07-25,20.41001,21.41999,20.25001,21.08001,66946600,6.51613
2008-07-24,19.98999,20.86001,19.10,20.79999,61437900,6.42957
2008-07-23,20.15,20.49999,19.63,19.74999,25852800,6.105
2008-07-22,19.89999,20.26001,19.80001,19.94,19602500,6.16374
2008-07-21,19.11,19.98999,19.00999,19.89001,38779800,6.14828
2008-07-18,19.10,19.40,18.51001,19.39,49193400,5.99372
2008-07-17,19.25,19.34001,18.45999,18.65,30222600,5.76498
2008-07-16,19.59999,19.59999,18.22001,18.80,44998000,5.81134
2008-07-15,21.20,21.24998,19.75999,19.85,45140500,6.13591
2008-07-14,20.40001,21.34999,20.34001,21.15,27695400,6.53776
2008-07-11,21.24998,21.45,20.54,20.90,28222300,6.46048
2008-07-10,20.90,21.96,20.76,21.24998,48712500,6.56867
2008-07-09,20.40001,21.76001,20.39,21.29,69715100,6.58104
2008-07-08,20.46,20.58999,20.00,20.18001,36469000,6.23793
2008-07-07,19.14999,20.40001,19.11,20.35999,51498200,6.29356
2008-07-04,19.20001,19.32,18.98999,19.03,43756500,5.88244
2008-07-03,18.50,19.44999,17.77001,18.96001,50345600,5.8608
2008-07-02,18.65,18.96001,18.46999,18.69999,31427800,5.78043
2008-07-01,19.34001,19.48,18.41,18.75001,65813400,5.79589
2008-06-30,19.03,19.70,19.02,19.33,56156800,5.97518
2008-06-27,20.85001,20.85001,19.43999,19.43999,136581500,6.00917
2008-06-26,21.63999,22.30001,21.31001,21.60,77536500,6.67687
2008-06-25,21.21,22.17999,20.85001,21.90,101832400,6.7696
2008-06-24,20.90,21.92999,20.70001,21.55001,51982900,6.66141
2008-06-23,21.17999,21.89,21.00001,21.45,38260000,6.6305
2008-06-20,19.96999,22.15001,19.89999,21.00001,59631500,6.4914
2008-06-19,21.97,22.15001,20.04001,20.19999,46002500,6.2441
2008-06-18,21.01001,22.28,20.64999,22.08001,53350300,6.82524
2008-06-17,21.45,21.87999,20.90,21.20,33481900,6.55322
2008-06-16,21.24998,22.09999,20.87999,21.58,31830900,6.67068
2008-06-13,21.09999,21.40001,20.64999,21.17999,42803800,6.54703
2008-06-12,21.20,21.20,21.20,21.20,000,6.55322
2008-06-11,21.85001,22.17999,21.16001,21.20,56894600,6.55322
2008-06-10,23.29999,23.29999,22.28,22.28,52497200,6.88706
2008-06-09,24.75,24.75,24.75,24.75,000,7.65057
2008-06-06,25.30,25.43,24.64999,24.75,22865300,7.65057
2008-06-05,25.24001,25.60,24.87999,25.21,23666500,7.79276
2008-06-04,25.38001,25.67,24.59999,25.59,28965300,7.91023
2008-06-03,25.68001,26.09999,25.23001,25.43,24093700,7.86077
2008-06-02,25.23001,26.07001,24.84,25.86999,43801500,7.99678
2008-05-30,25.22,25.56999,24.92,25.23001,24361000,7.79895
2008-05-29,25.98,26.09999,24.91,24.94999,23550200,7.71239
2008-05-28,25.05,26.39999,24.98,26.16999,37799200,8.08951
2008-05-27,24.87999,25.30,24.64999,25.02001,17505700,7.73404
2008-05-26,25.00001,25.24001,24.19001,24.84,39395900,7.67839
2008-05-23,25.70001,26.09999,25.08001,25.50,34640600,7.88241
2008-05-22,26.09999,26.54999,25.55001,25.66,44482900,7.93187
2008-05-21,25.81,26.74001,25.40001,26.39999,42182900,8.16061
2008-05-20,28.00,28.38,26.00999,26.17999,45697400,8.0926
2008-05-19,27.50001,28.17001,27.20001,28.00,39016200,8.65519
2008-05-16,27.18,28.00,27.18,27.74999,49635700,8.57791
2008-05-15,28.25001,28.48001,27.18,27.18,46288800,8.40172
2008-05-14,26.08999,27.98999,26.08001,27.89001,66315400,8.6212
2008-05-13,26.00001,26.70999,25.90,26.15001,57374000,8.08334
2008-05-12,25.60,27.35001,25.09998,26.84999,65393900,8.29971
2008-05-09,27.59001,27.85,25.77998,26.08999,96811400,8.06478
2008-05-08,26.50,27.57001,25.91001,27.55,53757100,8.51609
2008-05-07,28.58999,29.06,26.88,26.89001,90516400,8.31208
2008-05-06,29.10002,29.34999,28.50999,28.71001,57077100,8.87467
2008-05-05,29.79999,30.14998,28.94998,29.62001,71077400,9.15596
2008-05-02,29.62001,29.62001,29.62001,29.62001,000,9.15596
2008-05-01,29.62001,29.62001,29.62001,29.62001,000,9.15596
2008-04-30,28.00,29.97986,28.00,29.62001,92479700,9.15596
2008-04-29,27.70,28.27999,27.48,27.95001,45170900,8.63974
2008-04-28,27.41,28.15,27.10,27.85,60115900,8.60883
2008-04-25,27.59999,28.94001,27.02,27.95001,117379600,8.63974
2008-04-24,27.44999,27.49,26.60001,27.49,148126500,8.49755
2008-04-23,23.40,25.11999,23.21999,24.99,73466600,7.72476
2008-04-22,22.20,23.80001,21.49999,23.55,71756100,7.27964
2008-04-21,24.79999,24.79999,22.24999,22.41,84467500,6.92724
2008-04-18,22.77999,23.51999,22.00999,22.85999,47153200,7.06635
2008-04-17,24.64999,25.60,22.77999,23.17,75244500,7.16217
2008-04-16,25.37,25.83001,24.84,24.85001,45298500,7.68149
2008-04-15,25.50,25.66,24.33001,25.60,50420300,7.91332
2008-04-14,27.80001,28.00,25.64999,25.64999,66618400,7.92877
2008-04-11,28.60,28.87999,28.01,28.49999,36626200,8.80975
2008-04-10,27.73001,28.19999,27.05001,28.04999,54128500,8.67065
2008-04-09,29.10999,29.40001,27.65001,27.73001,78815800,8.57174
2008-04-08,30.09996,30.09996,28.92,29.67,60413200,9.17142
2008-04-07,28.96999,30.35006,28.57999,29.99992,76607900,9.2734
2008-04-04,29.25999,29.25999,29.25999,29.25999,000,9.04467
2008-04-03,28.49999,29.30,27.74999,29.25999,70015300,9.04467
2008-04-02,28.57001,29.96009,28.00,28.90,130588200,8.9334
2008-04-01,28.00,29.15,26.99999,27.90999,90413800,8.62737
2008-03-31,27.95001,29.03999,27.71,28.19999,64897200,8.71701
2008-03-28,27.07999,29.53001,26.33,29.03999,138679800,8.97667
2008-03-27,27.33,28.35999,26.99999,27.51001,63792100,8.50373
2008-03-26,27.70,28.96999,27.50001,27.89999,69729100,8.62428
2008-03-25,26.08001,27.82999,25.70999,27.49,71291100,8.49755
2008-03-24,28.47,28.75,26.50,26.51001,53539700,8.19462
2008-03-21,28.75,29.13,27.88001,28.33001,83871000,8.7572
2008-03-20,25.68001,29.39001,24.61,29.00001,143538000,8.96431
2008-03-19,26.11,27.21999,25.90,27.02,98314300,8.35226
2008-03-18,25.02001,25.94999,24.59999,25.19999,77285900,7.78967
2008-03-17,24.75,25.79999,24.48001,25.02001,61793700,7.73404
2008-03-14,26.00001,26.00001,24.68,24.91,85898300,7.70003
2008-03-13,25.50,26.45001,25.30,26.06001,76240800,8.05551
2008-03-12,27.88001,27.98999,25.78999,25.90,83155500,8.00606
2008-03-11,27.06001,27.74999,26.54999,26.98999,78324000,8.34298
2008-03-10,29.38,29.40001,27.29999,27.50001,82699700,8.50064
2008-03-07,29.81,30.97995,29.39001,29.70001,42051400,9.18069
2008-03-06,29.51,31.30014,29.32999,30.30004,82566300,9.36617
2008-03-05,29.94999,30.30004,28.30,29.40999,91979700,9.09104
2008-03-04,33.06012,33.06012,29.70001,29.75,278708500,9.19614
2008-03-03,32.89987,33.56002,31.88001,32.99991,102989900,10.20074
2008-02-29,32.70009,33.43002,32.50002,33.14998,20548300,10.24712
2008-02-28,32.99991,33.30003,32.50002,32.79984,28851400,10.13889
2008-02-27,31.60984,33.19011,31.60984,32.79984,55682000,10.13889
2008-02-26,31.98993,32.24992,30.71997,31.4499,65159800,9.72161
2008-02-25,32.03007,32.58987,30.58009,30.71997,63230300,9.49597
2008-02-22,33.61004,33.68013,31.70,32.24003,68157800,9.96585
2008-02-21,34.90007,34.95009,33.27997,33.99013,77527300,10.50683
2008-02-20,37.00,37.18002,34.57988,34.78985,120593800,10.75403
2008-02-19,36.7499,37.38009,36.17992,37.28006,33167200,11.52379
2008-02-18,36.64987,36.84995,36.01997,36.48992,25121200,11.27955
2008-02-15,36.76997,36.76997,35.32,36.06011,20937700,11.14669
2008-02-14,36.84995,37.34984,36.81011,36.99012,13022500,11.43417
2008-02-13,36.50011,36.97005,36.01009,36.38,13597300,11.24557
2008-02-12,37.30012,37.30012,37.30012,37.30012,000,11.52999
2008-02-11,37.30012,37.30012,37.30012,37.30012,000,11.52999
2008-02-08,37.30012,37.30012,37.30012,37.30012,000,11.52999
2008-02-07,37.30012,37.30012,37.30012,37.30012,000,11.52999
2008-02-06,37.30012,37.30012,37.30012,37.30012,000,11.52999
2008-02-05,38.0001,38.29992,37.05002,37.30012,30180500,11.52999
2008-02-04,35.88998,38.00999,35.8801,37.93001,74530700,11.7247
2008-02-01,33.55013,35.47994,32.99991,34.54993,46568500,10.67987
2008-01-31,34.0099,34.69999,33.17993,33.30003,46962400,10.29351
2008-01-30,36.40006,36.50011,32.81002,33.94999,58501500,10.49442
2008-01-29,35.80013,36.69989,34.98004,35.71986,29614500,11.04151
2008-01-28,37.51009,37.59994,35.3799,35.42992,36069600,10.95189
2008-01-25,37.02996,39.06999,36.30003,38.08996,53572000,11.77414
2008-01-24,38.47993,38.47993,36.19999,37.38998,54818300,11.55777
2008-01-23,36.79992,37.90995,36.19999,37.77995,64592700,11.67832
2008-01-22,36.79004,38.19988,34.90995,35.80013,79244400,11.06632
2008-01-21,40.49989,40.80002,37.40016,37.80002,63460800,11.68452
2008-01-18,41.00009,41.68989,40.28005,40.90005,34620100,12.64278
2008-01-17,39.51987,41.34993,38.91993,40.90005,72112800,12.64278
2008-01-16,41.29003,41.75009,39.71006,39.79992,90224400,12.30271
2008-01-15,43.44987,44.00009,41.99989,42.02984,53027100,12.99202
2008-01-14,44.14985,44.19987,43.00987,43.44987,62471100,13.43097
2008-01-11,41.88008,44.49998,41.80011,44.08006,107357000,13.62577
2008-01-10,41.29991,42.48002,40.61012,41.94987,73292400,12.9673
2008-01-09,40.38997,41.18999,40.38997,41.11002,57656000,12.70768
2008-01-08,39.42013,41.34005,39.40994,40.38997,149737300,12.48511
2008-01-07,38.18011,39.77985,38.0001,39.17003,94390700,12.10801
2008-01-04,37.40016,38.70008,37.38009,38.37001,59515900,11.86071
2008-01-03,38.0001,38.08007,36.50999,37.34984,82562100,11.54536
2008-01-02,38.50,38.73992,37.64996,37.98003,60061100,11.74016
2008-01-01,38.60004,38.60004,38.60004,38.60004,000,11.93181
2007-12-31,38.60004,38.60004,38.60004,38.60004,000,11.93181
2007-12-28,38.89986,39.25988,38.60004,38.60004,78344600,11.93181
2007-12-27,37.80002,39.17991,37.00,38.9999,109988400,12.05542
2007-12-26,37.98003,38.55002,37.51009,37.69998,49395200,11.65359
2007-12-25,38.15016,38.59016,37.80002,38.05012,55469400,11.76183
2007-12-24,37.00989,38.19988,36.84995,38.05012,71690300,11.76183
2007-12-21,36.40006,37.30012,36.25989,36.7499,86986000,11.35991
2007-12-20,36.71007,37.02007,36.15985,36.69989,54503100,11.34445
2007-12-19,35.71986,35.71986,35.71986,35.71986,000,11.04151
2007-12-18,35.14987,36.25001,34.95997,35.71986,37622600,11.04151
2007-12-17,36.99012,36.99012,35.29993,35.32,45181100,10.91791
2007-12-14,36.53006,37.33007,36.01009,37.30012,55191100,11.52999
2007-12-13,36.79992,37.30012,36.56001,36.69,59602900,11.3414
2007-12-12,38.39996,38.39996,36.53994,36.97994,100882100,11.43102
2007-12-11,39.38987,40.09015,37.97015,38.70008,82144000,11.96274
2007-12-10,38.78005,39.33985,38.50988,39.12001,91662500,12.09254
2007-12-07,39.25,40.07009,39.25,39.79992,39938200,12.30271
2007-12-06,39.55012,39.95986,38.7501,39.22993,36374300,12.12652
2007-12-05,38.47993,39.60014,38.19988,39.40006,49698100,12.17911
2007-12-04,38.80012,39.68011,38.29992,38.47993,69134800,11.89469
2007-12-03,37.59006,39.68999,37.00,38.29992,99893600,11.83904
2007-11-30,37.00,37.02996,35.99991,36.07988,44774200,11.1528
2007-11-29,35.00011,37.10004,34.8201,37.05002,91344700,11.45268
2007-11-28,35.14987,35.39997,33.59985,34.20009,62679100,10.57173
2007-11-27,35.89987,36.48004,35.00011,35.08008,37063200,10.84375
2007-11-26,37.57987,37.77007,36.22005,36.27996,39000200,11.21465
2007-11-23,35.8801,37.30012,35.80013,36.99012,37744500,11.43417
2007-11-22,36.79992,38.05012,35.8801,35.91994,35761900,11.10336
2007-11-21,39.14996,39.35004,37.10993,37.80002,67003800,11.68452
2007-11-20,37.41005,39.09994,36.89008,39.09994,48987700,12.08634
2007-11-19,38.89986,39.25988,37.59994,37.85004,38847300,11.69998
2007-11-16,39.89996,40.00,38.34994,38.60004,53173700,11.93181
2007-11-15,40.69997,41.52006,39.8101,40.49989,49605800,12.51909
2007-11-14,41.10013,41.29991,39.35992,40.98991,58727800,12.67056
2007-11-13,42.40005,42.89995,39.71995,40.00,64021100,12.36456
2007-11-12,41.52995,42.48002,40.90005,41.70007,38582800,12.89008
2007-11-09,42.1799,43.61011,41.80011,42.30001,31636900,13.07553
2007-11-08,44.24988,44.29991,42.30001,42.50998,40186900,13.14043
2007-11-07,43.95007,44.60002,42.6801,44.60002,29242800,13.7865
2007-11-06,43.10003,44.37988,42.6199,43.44987,31125600,13.43097
2007-11-05,44.99988,46.18988,43.49989,43.75987,48771700,13.52679
2007-11-02,46.20006,47.88007,44.99988,45.4899,54351300,14.06157
2007-11-01,47.11,48.97991,47.00996,47.19986,66888400,14.59014
2007-10-31,45.97991,48.79989,45.30,48.04989,92760300,14.8529
2007-10-30,45.24998,45.60012,44.19987,45.09992,56345700,13.94102
2007-10-29,44.9301,47.57995,44.58984,45.24998,102436500,13.98741
2007-10-26,41.70007,45.12988,41.58985,44.57996,104088500,13.78029
2007-10-25,41.88008,42.99999,40.85003,41.13009,65668300,12.71389
2007-10-24,41.29991,43.1201,41.26996,41.80011,75029000,12.921
2007-10-23,40.10004,41.39995,40.05002,41.10013,50960200,12.70463
2007-10-22,39.60014,40.59994,38.50,39.8101,38171400,12.30586
2007-10-19,40.00,40.98991,38.9999,39.8101,30071800,12.30586
2007-10-18,41.99989,42.19997,39.48003,39.5001,56109700,12.21004
2007-10-17,41.78993,43.25997,40.95996,41.85013,60226700,12.93646
2007-10-16,40.10004,42.50009,39.76008,41.94987,83569700,12.9673
2007-10-15,40.00,40.69997,38.70008,39.79992,63607400,12.30271
2007-10-12,41.29991,41.39995,38.10014,39.40994,55996900,12.18217
2007-10-11,39.94998,41.24989,39.5001,41.00998,47033000,12.67676
2007-10-10,40.85003,42.58006,39.87989,40.00,63012900,12.36456
2007-10-09,41.10013,42.24999,40.59994,40.85003,43495400,12.62732
2007-10-08,41.49999,42.6199,40.62989,41.63987,82736200,12.87147
2007-10-05,39.97993,39.97993,39.97993,39.97993,000,12.35836
2007-10-04,39.97993,39.97993,39.97993,39.97993,000,12.35836
2007-10-03,39.97993,39.97993,39.97993,39.97993,000,12.35836
2007-10-02,39.97993,39.97993,39.97993,39.97993,000,12.35836
2007-10-01,39.97993,39.97993,39.97993,39.97993,000,12.35836
2007-09-28,39.09994,40.30011,39.09994,39.97993,105713900,12.35836
2007-09-27,38.0001,39.19998,37.87999,38.81,72686600,11.99672
2007-09-26,37.10004,39.12989,37.02007,38.01987,85505800,11.75248
2007-09-25,38.2499,38.50,37.30012,37.46007,44240700,11.57943
2007-09-24,36.14997,38.15016,35.68002,38.11002,72874100,11.78034
2007-09-21,35.96996,36.35005,34.98993,36.15985,47358500,11.17752
2007-09-20,36.17992,36.79992,35.91005,35.96996,40724500,11.11882
2007-09-19,35.55003,36.7499,35.52008,36.17992,57010300,11.18372
2007-09-18,36.56989,36.84006,34.98004,35.29993,59625700,10.9117
2007-09-17,37.34984,37.34984,36.19999,36.40006,40666700,11.25177
2007-09-14,36.89997,37.12999,35.83008,36.38,41480000,11.24557
2007-09-13,35.60005,36.8799,35.29993,36.8799,43867600,11.40009
2007-09-12,35.39009,36.28984,34.57,35.52008,48279300,10.97976
2007-09-11,37.38998,37.87999,35.86003,35.86003,58775000,11.08484
2007-09-10,36.55012,37.88988,36.17003,37.54992,50452800,11.60721
2007-09-07,37.30012,38.0001,37.00,37.10004,47169700,11.46815
2007-09-06,37.02007,38.11991,36.69989,37.20008,57124800,11.49907
2007-09-05,37.00,37.28006,36.04004,36.79004,65386100,11.37232
2007-09-04,37.82009,37.85004,36.69989,37.00,69347500,11.43722
2007-09-03,38.10014,38.57997,37.85992,37.87999,58016100,11.70924
2007-08-31,37.64996,38.10014,36.94998,38.0001,52066900,11.74637
2007-08-30,37.28006,38.08007,36.58008,37.69998,73929600,11.65359
2007-08-29,37.47983,37.67991,36.60014,36.84006,80034300,11.38778
2007-08-28,38.52007,38.80012,37.4999,37.98992,93850300,11.74322
2007-08-27,39.58007,40.85992,38.40984,39.19998,82396800,12.11726
2007-08-24,38.34006,40.02006,38.19988,39.60014,116650100,12.24096
2007-08-23,38.39996,38.80012,37.69998,38.39008,79246300,11.86691
2007-08-22,37.85004,39.58007,37.6299,38.59016,94451100,11.92876
2007-08-21,38.44998,39.25988,37.69998,38.55991,100635700,11.91941
2007-08-20,35.99991,38.15016,35.99991,37.90006,109739800,11.71544
2007-08-17,35.99002,36.89997,34.3801,34.88,126003600,10.7819
2007-08-16,38.01987,38.05012,35.76988,36.25001,115419400,11.20539
2007-08-15,38.39996,38.98013,37.44988,38.0001,73695400,11.74637
2007-08-14,39.19998,39.32997,36.99012,38.34994,104614500,11.85451
2007-08-13,38.50,40.00,38.0001,39.09994,78042300,12.08634
2007-08-10,39.79992,40.10004,38.47993,38.9999,55645300,12.05542
2007-08-09,38.81989,40.10004,38.52995,40.00988,92261100,12.36762
2007-08-08,38.29992,40.49989,38.0001,38.81989,78302000,11.99977
2007-08-07,38.94988,39.45008,38.26997,39.09994,46821600,12.08634
2007-08-06,38.99001,39.89007,38.26008,39.17991,77329400,12.11106
2007-08-03,38.0001,39.55012,37.87999,39.11012,131271100,12.08949
2007-08-02,35.29993,37.85004,35.29993,37.69998,118784800,11.65359
2007-08-01,36.25001,37.10004,34.41006,35.00999,87290100,10.82208
2007-07-31,33.84995,36.40006,33.64987,36.22994,125260300,11.19918
2007-07-30,33.69989,35.08008,33.59985,34.20009,73347100,10.57173
2007-07-27,34.75001,34.85005,33.50011,33.84995,101055400,10.4635
2007-07-26,35.00011,35.50001,34.75001,34.98993,80124800,10.81588
2007-07-25,33.35994,35.3799,33.35994,35.19989,104390700,10.88078
2007-07-24,32.98015,34.64997,32.50002,33.35994,104605200,10.31203
2007-07-23,33.40007,33.40007,31.7599,32.9499,158151400,10.18528
2007-07-20,30.48005,30.48005,30.48005,30.48005,000,9.42181
2007-07-19,29.90,31.28996,29.69001,30.48005,90763100,9.42181
2007-07-18,29.00001,31.2001,28.63001,30.24014,168896200,9.34765
2007-07-17,27.40,29.17999,27.20001,29.15,98713200,9.01068
2007-07-16,28.19999,28.19999,26.53001,26.54999,52756000,8.20698
2007-07-13,29.00001,29.00001,28.03001,28.34999,22550400,8.76338
2007-07-12,28.25001,29.17001,28.25001,28.75,45544200,8.88703
2007-07-11,28.40001,28.65999,28.01,28.11998,34219400,8.69228
2007-07-10,28.00,29.34999,28.00,28.45,100480200,8.79429
2007-07-09,27.29999,28.49999,26.99999,28.10001,81647700,8.68611
2007-07-06,25.50,27.12001,25.40999,27.00999,132002700,8.34917
2007-07-05,25.70001,26.87,25.14,25.19999,111298000,7.78967
2007-07-04,27.44999,27.55,26.09999,26.20,73070900,8.09879
2007-07-03,27.55,28.15,26.73,27.22999,75638600,8.41717
2007-07-02,26.81,27.86,26.57,27.40,96973000,8.46973
2007-06-29,29.79999,29.97986,27.21999,27.51999,146671100,8.50682
2007-06-28,31.49992,32.37002,30.02987,30.1401,156099400,9.31673
2007-06-27,31.67993,33.79005,31.67993,32.21997,226961700,9.95964
2007-06-26,35.19989,35.19989,35.19989,35.19989,000,10.88078
2007-06-25,36.01009,36.58008,34.35015,35.19989,197719200,10.88078
2007-06-22,35.60005,35.80013,33.79993,35.39997,236604000,10.94263
2007-06-21,32.44011,34.31001,31.25012,34.31001,204177300,10.60571
2007-06-20,32.99991,33.30003,30.66006,31.18991,390132800,9.64124
2007-06-19,28.69,28.69,28.69,28.69,000,8.86848
2007-06-18,28.69,28.69,28.69,28.69,000,8.86848
2007-06-15,28.69,28.69,28.69,28.69,000,8.86848
2007-06-14,28.69,28.69,28.69,28.69,000,8.86848
2007-06-13,28.69,28.69,28.69,28.69,000,8.86848
2007-06-12,28.69,28.69,28.69,28.69,000,8.86848
2007-06-11,28.69,28.69,28.69,28.69,000,8.86848
2007-06-08,28.69,28.69,28.69,28.69,000,8.86848
2007-06-07,28.69,28.69,28.69,28.69,000,8.86848
2007-06-06,28.69,28.69,28.69,28.69,000,8.86848
2007-06-05,28.69,28.69,28.69,28.69,000,8.86848
2007-06-04,28.69,28.69,28.69,28.69,000,8.86848
2007-06-01,28.69,28.69,28.69,28.69,000,8.86848
2007-05-31,27.00999,28.69,26.30001,28.69,271074200,8.86848
2007-05-30,27.32,28.09,27.32,27.32,151287000,8.445
2007-05-29,28.98,29.38,28.04001,28.76,133049900,8.89012
2007-05-28,30.48005,30.48005,28.57999,28.60,180705000,8.84066
2007-05-25,29.24001,29.24001,29.18999,29.24001,143674800,9.0385
2007-05-24,27.85,27.85,27.85,27.85,000,8.60883
2007-05-23,27.85,27.85,27.85,27.85,000,8.60883
2007-05-22,27.85,27.85,27.85,27.85,000,8.60883
2007-05-21,27.85,27.85,27.85,27.85,000,8.60883
2007-05-18,27.85,27.85,27.85,27.85,000,8.60883
2007-05-17,27.85,27.85,27.85,27.85,000,8.60883
2007-05-16,27.85,27.85,27.85,27.85,000,8.60883
2007-05-15,27.85,27.85,27.85,27.85,000,8.60883
2007-05-14,27.85,27.85,27.85,27.85,000,8.60883
2007-05-11,26.49,28.10001,26.04,27.85,77669300,8.60883
2007-05-10,26.81,27.67999,26.50,26.80,83125700,8.28426
2007-05-09,28.00,28.26001,25.89,27.41,149539500,8.47282
2007-05-08,26.20,27.25,26.20,27.25,76000400,8.42336
2007-05-07,25.94999,25.94999,25.94999,25.94999,000,8.02151
2007-05-04,25.94999,25.94999,25.94999,25.94999,000,8.02151
2007-05-03,25.94999,25.94999,25.94999,25.94999,000,8.02151
2007-05-02,25.94999,25.94999,25.94999,25.94999,000,8.02151
2007-05-01,25.94999,25.94999,25.94999,25.94999,000,8.02151
2007-04-30,25.94999,25.94999,25.94999,25.94999,000,8.02151
2007-04-27,25.94999,25.94999,25.94999,25.94999,000,8.02151
2007-04-26,25.78999,25.94999,25.21,25.94999,141007300,8.02151
2007-04-25,23.44999,24.71001,23.04001,24.71001,137533700,7.63821
2007-04-24,24.16,24.30,23.45999,23.52999,101936900,7.27345
2007-04-23,22.67001,23.73001,22.30001,23.73001,114232100,7.33528
2007-04-20,21.38001,22.85999,21.38001,22.60001,68670300,6.98598
2007-04-19,22.69999,23.06001,21.84001,21.84001,105623300,6.75105
2007-04-18,22.88,23.40,22.53001,22.98999,61309300,7.10653
2007-04-17,23.55,23.73001,22.53999,22.95,106446700,7.09417
2007-04-16,23.97999,24.47,22.90001,23.73001,110301200,7.33528
2007-04-13,22.69999,23.47,22.69999,23.47,108272700,7.25491
2007-04-12,21.40001,22.35,21.30001,22.35,138925000,6.9087
2007-04-11,20.33001,21.30001,20.33001,21.29,177947800,6.58104
2007-04-10,19.72001,20.30,19.63,20.28999,104087900,6.27192
2007-04-09,19.57001,19.97999,19.40,19.72001,67021500,6.09573
2007-04-06,19.66001,19.89999,19.35001,19.57001,79534700,6.04936
2007-04-05,19.89001,20.07,19.56,19.96001,87087100,6.16992
2007-04-04,19.40,20.19999,19.40,19.89001,120537900,6.14828
2007-04-03,19.30999,19.67999,19.17,19.35001,75863500,5.98136
2007-04-02,18.98001,19.59999,18.95,19.28001,93930300,5.95972
2007-03-30,18.88,18.99999,18.57,18.88,64810600,5.83607
2007-03-29,19.06999,20.02001,18.90998,19.15999,176571800,5.92262
2007-03-28,18.91999,19.37999,18.04,19.07999,124415800,5.89789
2007-03-27,18.99999,19.10,18.75001,18.98999,70585400,5.87007
2007-03-26,18.99999,19.33,18.51001,19.15999,84412100,5.92262
2007-03-23,19.65001,19.74999,18.95,19.37999,107414000,5.99063
2007-03-22,20.28999,20.87999,19.50001,19.95001,164432800,6.16683
2007-03-21,19.13999,19.89001,19.07999,19.89001,107414000,6.14828
2007-03-20,19.40,19.40,18.90001,18.94,74952800,5.85462
2007-03-19,17.77001,18.95,17.60,18.95,82654900,5.85771
2007-03-16,18.38001,18.51001,17.93999,18.05,55835300,5.57951
2007-03-15,17.94999,18.39999,17.94999,18.37001,42676600,5.67843
2007-03-14,18.30001,18.30001,17.79999,17.99001,54668400,5.56096
2007-03-13,18.39999,18.76999,18.36001,18.53001,40497400,5.72789
2007-03-12,18.95,18.99999,18.05,18.39999,47869700,5.6877
2007-03-09,18.90001,19.20001,18.58,18.96001,65757700,5.8608
2007-03-08,18.68999,19.44999,18.60999,18.90001,55566900,5.84226
2007-03-07,18.39999,18.90001,18.30001,18.60999,83954300,5.75261
2007-03-06,17.52,18.38999,17.51,18.38999,85386600,5.6846
2007-03-05,18.05,18.27,17.28,17.51,94004300,5.41259
2007-03-02,17.91001,18.37001,17.55001,18.19,62152500,5.62278
2007-03-01,18.99999,18.99999,18.09999,18.09999,68672300,5.59496
2007-02-28,18.23999,19.18,18.23999,19.05001,131224100,5.88863
2007-02-27,20.19999,20.79001,19.20001,19.20001,68130700,5.93499
2007-02-26,20.40001,20.49999,19.81999,20.20999,64078200,6.24719
2007-02-23,20.79999,20.79999,20.79999,20.79999,000,6.42957
2007-02-22,20.79999,20.79999,20.79999,20.79999,000,6.42957
2007-02-21,20.79999,20.79999,20.79999,20.79999,000,6.42957
2007-02-20,20.79999,20.79999,20.79999,20.79999,000,6.42957
2007-02-19,20.79999,20.79999,20.79999,20.79999,000,6.42957
2007-02-16,20.70001,21.40001,20.57001,20.79999,83790800,6.42957
2007-02-15,20.64999,21.17001,20.19999,20.50999,95763500,6.33993
2007-02-14,19.88001,20.58999,19.59999,20.55001,83863500,6.3523
2007-02-13,20.00,20.19999,19.40,19.66001,73066200,6.07719
2007-02-12,18.36001,19.30999,18.36001,19.30999,75358600,5.96899
2007-02-09,19.17,19.20001,18.28,18.38999,92630400,5.6846
2007-02-08,18.39999,19.32,18.09999,19.10,193872800,5.90408
2007-02-07,18.39999,18.39999,18.39999,18.39999,17721500,5.6877
2007-02-06,16.69,17.52,16.65999,17.52,84577600,5.41568
2007-02-05,17.30,17.62999,16.65999,16.69,119590500,5.15911
2007-02-02,18.17999,18.66001,17.54001,17.54001,118643000,5.42186
2007-02-01,18.56,18.96001,18.16999,18.45999,198538300,5.70624
2007-01-31,20.98,20.98,19.13001,19.13001,219236600,5.91336
2007-01-30,20.12999,20.13999,19.89999,20.13999,88764400,6.22556
2007-01-29,18.90001,19.18,18.90001,19.18,80913600,5.92881
2007-01-26,18.20,18.27,17.60,18.27,186976900,5.64751
2007-01-25,17.79999,18.07001,17.37,17.39998,145076300,5.37858
2007-01-24,18.00001,18.50,17.54001,17.70999,132533400,5.47441
2007-01-23,17.49999,18.30001,17.31001,18.09999,150866700,5.59496
2007-01-22,17.10999,17.79999,17.10999,17.76001,161857200,5.48987
2007-01-19,16.19999,16.99,16.19999,16.94999,143568200,5.23948
2007-01-18,16.94999,17.11999,16.17001,16.18001,146673500,5.00147
2007-01-17,17.00001,17.59,16.40001,17.02001,137512000,5.26113
2007-01-16,16.49999,17.11999,16.49999,17.02001,157318800,5.26113
2007-01-15,15.50001,16.30,15.04001,16.30,165444200,5.03856
2007-01-12,15.11001,15.51999,14.90001,15.51999,272270000,4.79745
2007-01-11,14.18,14.77999,14.08999,14.77999,122791300,4.5687
2007-01-10,13.78999,14.22998,13.60,14.07999,133997500,4.35232
2007-01-09,13.39001,13.88,13.30001,13.79999,143673800,4.26577
2007-01-08,13.05,13.54001,13.02001,13.37,95132200,4.13286
2007-01-05,13.92999,13.92999,13.00001,13.06,160940700,4.03703
2007-01-04,14.65,15.32,13.83001,14.11,207289000,4.3616
2007-01-03,14.46999,14.46999,14.46999,14.46999,000,4.47288
2007-01-02,14.46999,14.46999,14.46999,14.46999,000,4.47288
2007-01-01,14.46999,14.46999,14.46999,14.46999,000,4.47288
2006-12-29,14.15001,14.68001,14.07999,14.46999,150487200,4.47288
2006-12-28,13.75,14.50,13.69001,14.01999,160171400,4.33378
2006-12-27,13.23001,13.90,13.09999,13.69001,110185800,4.23177
2006-12-26,13.39999,13.47999,13.08001,13.23001,60461600,4.08958
2006-12-25,12.94001,13.79999,12.90,13.35,116111100,4.12667
2006-12-22,13.14,13.36,12.91,13.01001,64951800,4.02158
2006-12-21,13.51,13.55002,13.09999,13.16001,107239000,4.06794
2006-12-20,13.56999,13.63999,13.20,13.51,55927100,4.17613
2006-12-19,13.52,14.14001,13.38001,13.58,105113200,4.19777
2006-12-18,13.35,13.74,13.18999,13.58,81871800,4.19777
2006-12-15,13.49999,13.49999,12.95999,13.35,88313200,4.12667
2006-12-14,13.35,13.61001,13.17999,13.38001,107501400,4.13595
2006-12-13,14.00999,14.07999,13.23001,13.40999,123486900,4.14522
2006-12-12,13.70999,14.23999,13.55002,13.93999,121702800,4.30905
2006-12-11,13.11999,13.75,13.10999,13.54001,90329600,4.18541
2006-12-08,13.09999,13.58,12.95999,13.14,101978500,4.06176
2006-12-07,13.10999,14.13,13.10999,13.39999,159764400,4.14212
2006-12-06,13.00001,13.49999,12.49999,13.09001,122953400,4.04631
2006-12-05,13.15001,13.28,12.79999,12.94999,122141700,4.00302
2006-12-04,12.40001,13.38001,12.20999,13.15001,127431700,4.06485
2006-12-01,12.65999,12.77001,12.38,12.41999,69007900,3.83919
2006-11-30,12.40001,12.68,12.24,12.64999,97995800,3.91029
2006-11-29,11.81001,12.49999,11.81001,12.37,88430100,3.82374
2006-11-28,12.52,12.65999,12.27999,12.32001,61320900,3.80829
2006-11-27,12.56001,12.87999,12.22,12.57999,102847900,3.88865
2006-11-24,12.62,12.96999,12.26999,12.68,125033900,3.91957
2006-11-23,12.87999,13.17999,12.50999,12.64999,144966100,3.91029
2006-11-22,11.87001,13.00001,11.73999,12.87999,203348200,3.98139
2006-11-21,10.74001,11.82999,10.47999,11.82999,245635600,3.65682
2006-11-20,10.30999,10.80,10.29001,10.75001,98002700,3.32298
2006-11-17,10.39999,10.47999,10.15999,10.28001,54022600,3.17769
2006-11-16,10.41,10.68999,10.34,10.41,98771200,3.21788
2006-11-15,10.07999,10.43,9.96,10.39999,71199300,3.21478
2006-11-14,10.15001,10.30001,9.88,10.06001,85281300,3.10969
2006-11-13,10.26,10.54999,9.99001,10.07999,68048600,3.11587
2006-11-10,10.50,10.76999,10.16999,10.31999,113608500,3.19005
2006-11-09,10.00001,10.60001,9.92001,10.45001,116953300,3.23025
2006-11-08,10.03,10.16999,9.85999,10.04,79827400,3.10351
2006-11-07,9.88,10.13001,9.84001,10.03,71577200,3.10041
2006-11-06,9.41999,9.98001,9.38001,9.85999,69564100,3.04786
2006-11-03,9.32999,9.78999,9.25999,9.58,73101500,2.96131
2006-11-02,9.30001,9.36,9.09999,9.36,55682000,2.89331
2006-11-01,9.54999,9.59,9.24001,9.30001,63471700,2.87476
2006-10-31,9.39999,9.66,9.35,9.54999,65759600,2.95203
2006-10-30,9.59,9.83001,9.24999,9.39999,92470100,2.90567
2006-10-27,9.78999,10.24999,9.70001,9.77001,129288200,3.02005
2006-10-26,9.55999,9.88,9.41999,9.82,123040400,3.0355
2006-10-25,9.40999,9.66,9.38001,9.50,89918800,2.93658
2006-10-24,9.01001,9.50,9.00001,9.40999,104453300,2.90876
2006-10-23,9.08001,9.32001,8.91,9.02999,73579500,2.7913
2006-10-20,8.91,9.15001,8.90,9.07,55232800,2.80367
2006-10-19,9.09999,9.09999,8.92001,8.94999,39149000,2.76657
2006-10-18,8.96999,9.17999,8.88999,9.09001,52349800,2.80985
2006-10-17,8.80999,9.06,8.71001,8.99,60350300,2.77894
2006-10-16,9.03999,9.20,8.83,8.84,73819500,2.73257
2006-10-13,8.68,9.45001,8.64999,9.02999,161874100,2.7913
2006-10-12,8.69,8.69,8.69,8.69,000,2.6862
2006-10-11,8.69,8.69,8.69,8.69,000,2.6862
2006-10-10,8.69,8.69,8.69,8.69,000,2.6862
2006-10-09,8.32001,8.73999,8.30,8.69,106051700,2.6862
2006-10-06,8.16,8.16,8.16,8.16,000,2.52237
2006-10-05,8.16,8.16,8.16,8.16,000,2.52237
2006-10-04,8.16,8.16,8.16,8.16,000,2.52237
2006-10-03,8.16,8.16,8.16,8.16,000,2.52237
2006-10-02,8.16,8.16,8.16,8.16,000,2.52237
2006-09-29,7.96001,8.26001,7.93,8.16,79004700,2.52237
2006-09-28,8.00,8.02001,7.85,7.95001,46642300,2.45746
2006-09-27,7.57001,8.08,7.54,8.01,75796900,2.476
2006-09-26,7.57001,7.60999,7.50001,7.57001,19217200,2.34
2006-09-25,7.42001,7.66001,7.41,7.58999,30477800,2.34617
2006-09-22,7.72001,7.80001,7.40,7.49001,49167400,2.31527
2006-09-21,7.67999,7.82999,7.67999,7.71,33004600,2.38327
2006-09-20,7.70,7.73001,7.63,7.67999,25383100,2.37399
2006-09-19,7.62,7.81999,7.58001,7.71,46585200,2.38327
2006-09-18,7.70,7.73001,7.56,7.62,35707800,2.35545
2006-09-15,7.50001,7.65001,7.44999,7.63,58691200,2.35854
2006-09-14,7.40,7.69,7.39,7.50001,57554300,2.31836
2006-09-13,7.42001,7.58001,7.35001,7.40,51998300,2.28744
2006-09-12,7.42001,7.52999,7.36001,7.43001,39718100,2.29672
2006-09-11,7.13999,7.44999,7.13999,7.42001,60642700,2.29363
2006-09-08,7.20001,7.26001,7.14999,7.22999,22882200,2.23489
2006-09-07,7.16,7.33,7.10,7.20001,39585200,2.22562
2006-09-06,7.11001,7.17,7.06999,7.16,17779800,2.21326
2006-09-05,7.11001,7.25,7.05999,7.12001,33922800,2.2009
2006-09-04,7.05999,7.12001,7.04001,7.10,13790700,2.19471
2006-09-01,7.20999,7.22999,7.01,7.05999,18539000,2.18234
2006-08-31,7.20999,7.33,7.16,7.22999,21575200,2.23489
2006-08-30,7.20999,7.25,7.14999,7.20999,15328800,2.22871
2006-08-29,7.28999,7.39,7.16,7.20999,31415200,2.22871
2006-08-28,6.99999,7.35001,6.96001,7.28001,47730700,2.25035
2006-08-25,7.04001,7.06999,6.96001,6.98999,11441800,2.1607
2006-08-24,7.06999,7.07999,6.91999,7.04001,24755300,2.17617
2006-08-23,7.03,7.18,7.02,7.05999,21276100,2.18234
2006-08-22,7.04001,7.17,7.02,7.05999,17307900,2.18234
2006-08-21,6.83001,7.10,6.66001,7.07999,20473300,2.18853
2006-08-18,7.09,7.10,6.88,6.92999,20250900,2.14216
2006-08-17,7.03,7.10,6.90999,7.09,16540800,2.19162
2006-08-16,6.91999,7.05999,6.90001,7.03,21350800,2.17307
2006-08-15,6.82001,6.91999,6.75001,6.90001,14028600,2.13289
2006-08-14,6.83001,6.95,6.77999,6.81001,18193000,2.10507
2006-08-11,6.88,6.88,6.80,6.82001,9585000,2.10816
2006-08-10,6.73,6.86,6.71,6.84999,14316700,2.11743
2006-08-09,6.80,6.83001,6.72,6.74001,11680300,2.08343
2006-08-08,6.60001,6.80,6.60001,6.79,18895700,2.09888
2006-08-07,6.65,6.77999,6.54999,6.56,16182400,2.02779
2006-08-04,6.84999,6.88,6.67001,6.67001,12195000,2.06179
2006-08-03,6.86,6.90001,6.75001,6.83999,14213800,2.11434
2006-08-02,6.69999,6.84999,6.65,6.82001,19294700,2.10816
2006-08-01,6.73,6.80,6.60001,6.69999,20382900,2.07106
2006-07-31,6.90001,6.91999,6.68999,6.72,34337100,2.07725
2006-07-28,7.05001,7.12001,6.87,6.96001,33322100,2.15144
2006-07-27,7.14999,7.22999,7.01,7.05999,42654800,2.18234
2006-07-26,7.22999,7.25,7.12001,7.16,24440100,2.21326
2006-07-25,7.25,7.32,7.20999,7.22999,21131000,2.23489
2006-07-24,7.17,7.28001,7.05001,7.26001,12534000,2.24417
2006-07-21,7.18,7.35001,7.18,7.20001,19179400,2.22562
2006-07-20,7.14999,7.26001,7.11001,7.17,17944000,2.21635
2006-07-19,7.35001,7.50001,7.05001,7.14999,37105400,2.21016
2006-07-18,7.71,7.71,7.71,7.71,000,2.38327
2006-07-17,7.71,7.71,7.71,7.71,000,2.38327
2006-07-14,7.71,7.71,7.71,7.71,000,2.38327
2006-07-13,7.71,7.71,7.71,7.71,000,2.38327
2006-07-12,7.71,7.71,7.71,7.71,000,2.38327
2006-07-11,7.71,7.71,7.71,7.71,000,2.38327
2006-07-10,7.71,7.71,7.71,7.71,000,2.38327
2006-07-07,7.95001,7.95001,7.58001,7.71,78308600,2.38327
2006-07-06,8.04999,8.04999,7.88001,7.95001,63289400,2.45746
2006-07-05,8.03998,8.23,8.00,8.04999,80150800,2.48836
2006-07-04,8.11001,8.16,7.85,8.03998,68729600,2.48527
2006-07-03,7.56,8.19999,7.56,8.10001,97490200,2.50383
2006-06-30,7.49001,7.67999,7.48,7.56,66983100,2.3369
2006-06-29,7.29999,7.49001,7.27001,7.47,66533600,2.30908
2006-06-28,7.40,7.40,7.28999,7.31,58256200,2.25962
2006-06-27,7.28999,7.43001,7.28001,7.40,62677700,2.28744
2006-06-26,7.28999,7.28999,7.28999,7.28999,000,2.25344
2006-06-23,7.36999,7.36999,7.24,7.28999,56081100,2.25344
2006-06-22,7.18,7.48,7.14999,7.40,108228300,2.28744
2006-06-21,7.12001,7.20999,7.07999,7.18,71565500,2.21944
2006-06-20,7.05999,7.16,6.97001,7.12001,60581800,2.2009
2006-06-19,7.05001,7.14999,6.80,7.06999,60160500,2.18543
2006-06-16,7.20999,7.27001,7.06999,7.11001,87595100,2.1978
2006-06-15,7.13001,7.13001,7.13001,7.13001,000,2.20399
2006-06-14,7.10,7.18,6.84999,7.13001,91285600,2.20399
2006-06-13,7.11001,7.29999,7.11001,7.11001,259755800,2.1978
2006-06-12,7.89999,7.89999,7.89999,7.89999,6795200,2.442
2006-06-09,8.78001,8.78001,8.78001,8.78001,000,2.71402
2006-06-08,8.78001,8.78001,8.78001,8.78001,000,2.71402
2006-06-07,8.78001,8.78001,8.78001,8.78001,000,2.71402
2006-06-06,8.78001,8.78001,8.78001,8.78001,000,2.71402
2006-06-05,8.78001,8.78001,8.78001,8.78001,000,2.71402
2006-06-02,8.78001,8.78001,8.78001,8.78001,000,2.71402
2006-06-01,8.78001,8.78001,8.78001,8.78001,000,2.71402
2006-05-31,8.78001,8.78001,8.78001,8.78001,000,2.71402
2006-05-30,8.78001,8.78001,8.78001,8.78001,000,2.71402
2006-05-29,8.78001,8.78001,8.78001,8.78001,000,2.71402
2006-05-26,8.25001,8.99,8.23,8.78001,212382200,2.71402
2006-05-25,8.03001,8.25001,7.89999,8.19999,63207200,2.53473
2006-05-24,7.86,8.26999,7.85,8.03001,78744200,2.48219
2006-05-23,8.15,8.16,7.84,7.85,70052100,2.42655
2006-05-22,8.26001,8.31,8.11999,8.20999,76813400,2.53782
2006-05-19,8.10001,8.40001,8.03001,8.31,75630400,2.56874
2006-05-18,8.24,8.25001,7.88999,8.10001,69745400,2.50383
2006-05-17,8.20999,8.47001,8.10001,8.23,79437200,2.54401
2006-05-16,8.55001,8.60,8.05999,8.19999,105603200,2.53473
2006-05-15,8.50999,8.70001,8.33001,8.63001,105150800,2.66766
2006-05-12,8.33001,8.70001,8.28999,8.54,112511400,2.63984
2006-05-11,8.25001,8.75,8.13999,8.32001,137125600,2.57183
2006-05-10,8.33001,8.65999,8.05999,8.28999,125042900,2.56255
2006-05-09,7.88001,8.49999,7.66001,8.39,148432200,2.59347
2006-05-08,7.88001,8.04999,7.70,7.86,123333800,2.42964
2006-05-05,7.88001,7.88001,7.88001,7.88001,000,2.43582
2006-05-04,7.88001,7.88001,7.88001,7.88001,000,2.43582
2006-05-03,7.88001,7.88001,7.88001,7.88001,000,2.43582
2006-05-02,7.88001,7.88001,7.88001,7.88001,000,2.43582
2006-05-01,7.88001,7.88001,7.88001,7.88001,000,2.43582
2006-04-28,7.69,8.09,7.26001,7.88001,205165400,2.43582
2006-04-27,7.28999,7.54,7.13001,7.35001,257145200,2.27199
2006-04-26,6.44001,7.03,6.43001,7.03,68426900,2.17307
2006-04-25,6.50,6.50,6.30001,6.38999,51099100,1.97524
2006-04-24,6.80,6.86,6.50,6.51001,71186000,2.01233
2006-04-21,6.79,6.89001,6.71,6.83999,52354200,2.11434
2006-04-20,6.87,6.95,6.75001,6.79,41873200,2.09888
2006-04-19,6.75999,6.98999,6.66001,6.88,66303800,2.12671
2006-04-18,6.82001,6.88,6.72,6.74001,32740800,2.08343
2006-04-17,6.84999,6.90999,6.75001,6.82001,39962900,2.10816
2006-04-14,6.60999,6.86,6.58001,6.84999,42007100,2.11743
2006-04-13,6.71,6.83999,6.60001,6.61999,45817800,2.04633
2006-04-12,6.91999,6.92999,6.72,6.74001,47989200,2.08343
2006-04-11,6.74001,7.03,6.67001,6.91999,93487500,2.13907
2006-04-10,6.48,6.75001,6.48,6.74001,60020600,2.08343
2006-04-07,6.52001,6.56,6.41,6.46999,35831500,1.99997
2006-04-06,6.63,6.68999,6.49,6.52001,53328100,2.01543
2006-04-05,6.57,6.66001,6.51001,6.60001,57688000,2.04016
2006-04-04,6.41,6.63,6.37001,6.57,60276100,2.03088
2006-04-03,6.31999,6.46999,6.28001,6.41,37733100,1.98142
2006-03-31,6.30001,6.46999,6.26,6.37001,31044700,1.96906
2006-03-30,6.49,6.53999,6.30999,6.37001,38695500,1.96906
2006-03-29,6.39999,6.58001,6.38999,6.50,57027800,2.00924
2006-03-28,6.35,6.41,6.31999,6.38999,27541300,1.97524
2006-03-27,6.30999,6.36001,6.19,6.35,26588100,1.96288
2006-03-24,6.39999,6.42,6.30999,6.30999,21464000,1.95051
2006-03-23,6.35,6.44001,6.35,6.39999,27664000,1.97833
2006-03-22,6.36001,6.41,6.30999,6.35,21889000,1.96288
2006-03-21,6.28001,6.42,6.22999,6.35,48725000,1.96288
2006-03-20,6.20,6.30001,6.15001,6.28001,20193100,1.94124
2006-03-17,6.29001,6.30999,6.20,6.20,17814700,1.91651
2006-03-16,6.28001,6.37001,6.24999,6.29001,22919000,1.94433
2006-03-15,6.20,6.28001,6.20,6.28001,17941900,1.94124
2006-03-14,6.26,6.27,6.16999,6.20,22265100,1.91651
2006-03-13,6.20,6.29001,6.16999,6.27,26011800,1.93815
2006-03-10,6.22999,6.29001,6.15999,6.18,31616400,1.91032
2006-03-09,6.37999,6.37999,6.19,6.23999,28999300,1.92887
2006-03-08,6.30999,6.42,6.27,6.37999,26218600,1.97214
2006-03-07,6.56,6.56,6.30999,6.31999,34476000,1.9536
2006-03-06,6.52001,6.64,6.50,6.56,27166300,2.02779
2006-03-03,6.53999,6.60999,6.43001,6.53999,46393600,2.0216
2006-03-02,6.77999,6.79,6.48,6.56,62559900,2.02779
2006-03-01,6.83999,6.89001,6.74001,6.77999,42688700,2.09579
2006-02-28,6.80,6.89001,6.63,6.83999,54589300,2.11434
2006-02-27,7.05001,7.10,6.80,6.82001,68393400,2.10816
2006-02-24,7.01,7.04001,6.90001,7.03,79516700,2.17307
2006-02-23,6.80,7.05999,6.77999,7.01,139234900,2.16689
2006-02-22,6.76999,6.84999,6.66001,6.79,109676400,2.09888
2006-02-21,6.29001,6.83999,6.26,6.79,134411400,2.09888
2006-02-20,6.23999,6.37999,6.18,6.29001,33438500,1.94433
2006-02-17,6.16999,6.28001,6.13001,6.23999,25779100,1.92887
2006-02-16,6.30001,6.30001,6.16999,6.16999,28244900,1.90723
2006-02-15,6.27,6.44001,6.27,6.31999,45493500,1.9536
2006-02-14,6.19,6.29001,6.15999,6.22999,16226900,1.92578
2006-02-13,6.21001,6.26,6.15999,6.21001,16289300,1.9196
2006-02-10,6.20,6.23999,6.15001,6.21001,17818100,1.9196
2006-02-09,6.28001,6.29001,6.18,6.19,21799000,1.91342
2006-02-08,6.27,6.30999,6.18,6.30001,22924300,1.94742
2006-02-07,6.39999,6.39999,6.20,6.30001,36225400,1.94742
2006-02-06,6.35,6.46999,6.31999,6.39999,32058000,1.97833
2006-02-03,6.35,6.35,6.35,6.35,000,1.96288
2006-02-02,6.35,6.35,6.35,6.35,000,1.96288
2006-02-01,6.35,6.35,6.35,6.35,000,1.96288
2006-01-31,6.35,6.35,6.35,6.35,000,1.96288
2006-01-30,6.35,6.35,6.35,6.35,000,1.96288
2006-01-27,6.35,6.35,6.35,6.35,000,1.96288
2006-01-26,6.35,6.35,6.35,6.35,000,1.96288
2006-01-25,6.24999,6.36001,6.22999,6.35,34624000,1.96288
2006-01-24,6.15999,6.27,6.14001,6.26,25081600,1.93505
2006-01-23,6.22999,6.24999,6.14001,6.18,21198000,1.91032
2006-01-20,6.31999,6.33,6.18,6.22999,18657300,1.92578
2006-01-19,6.22999,6.30001,6.18,6.28001,23839100,1.94124
2006-01-18,6.14001,6.26,6.11,6.22999,20102500,1.92578
2006-01-17,6.08999,6.18,6.05,6.14001,16338400,1.89796
2006-01-16,6.18,6.18,6.07999,6.08999,29264300,1.8825
2006-01-13,6.24999,6.35,6.18,6.21001,23951600,1.9196
2006-01-12,6.21001,6.28001,6.19,6.28001,20129300,1.94124
2006-01-11,6.28001,6.35,6.20,6.22999,29201000,1.92578
2006-01-10,6.35,6.36001,6.15001,6.28001,64177300,1.94124
2006-01-09,6.39999,6.44001,6.34,6.38999,33013300,1.97524
2006-01-06,6.39999,6.50,6.35,6.41,71484600,1.98142
2006-01-05,6.30001,6.35,6.23999,6.31999,46082900,1.9536
2006-01-04,6.13001,6.33,6.12,6.28001,46261000,1.94124
2006-01-03,6.14001,6.14001,6.14001,6.14001,000,1.89796
2006-01-02,6.14001,6.14001,6.14001,6.14001,000,1.89796
2005-12-30,6.22999,6.23999,6.13001,6.14001,16889700,1.89796
2005-12-29,6.16999,6.26,6.14001,6.22001,23841100,1.92269
2005-12-28,6.20,6.20,6.13001,6.16999,14588800,1.90723
2005-12-27,6.22999,6.22999,6.15999,6.20,16753200,1.91651
2005-12-26,6.18,6.27,6.14001,6.22999,47542200,1.92578
2005-12-23,6.06001,6.15999,6.06001,6.13001,21892100,1.89487
2005-12-22,6.05,6.08999,6.00999,6.06001,14529600,1.87323
2005-12-21,6.08999,6.21001,6.05,6.06001,33637000,1.87323
2005-12-20,5.99001,6.13001,5.98001,6.08999,28099700,1.8825
2005-12-19,6.00999,6.03,5.94999,5.99001,12282400,1.8516
2005-12-16,6.00001,6.03,5.96,6.00999,17044800,1.85777
2005-12-15,6.07999,6.11,5.99001,6.00001,39154000,1.85469
2005-12-14,5.90,6.15999,5.86999,6.07001,43371400,1.87633
2005-12-13,5.88,5.90,5.83001,5.90,11019100,1.82377
2005-12-12,5.90,5.98001,5.85001,5.90,19292500,1.82377
2005-12-09,5.81,5.92001,5.77001,5.88,22382700,1.81759
2005-12-08,5.79999,5.88,5.77999,5.81,10490400,1.79595
2005-12-07,5.76001,5.83001,5.73,5.81,12239000,1.79595
2005-12-06,5.60001,5.85001,5.60001,5.76001,14917800,1.7805
2005-12-05,5.79999,5.79999,5.61001,5.62001,13370900,1.73723
2005-12-02,5.78999,5.85001,5.76001,5.83001,12950400,1.80214
2005-12-01,5.84001,5.85001,5.77001,5.79999,7905400,1.79286
2005-11-30,5.76001,5.85001,5.74,5.84001,10928100,1.80523
2005-11-29,5.75,5.85999,5.75,5.77999,9482100,1.78668
2005-11-28,5.88,5.88,5.77001,5.78999,13947000,1.78977
2005-11-25,5.70999,5.90,5.67,5.88,41217700,1.81759
2005-11-24,5.68001,5.76001,5.60001,5.69999,10514700,1.76195
2005-11-23,5.58,5.67,5.55999,5.66,6950200,1.74959
2005-11-22,5.73,5.73,5.60001,5.60001,8955100,1.73104
2005-11-21,5.77999,5.77999,5.70999,5.74,10321800,1.77432
2005-11-18,5.69999,5.81,5.63999,5.77999,22643100,1.78668
2005-11-17,5.68001,5.69999,5.62999,5.68001,10122200,1.75577
2005-11-16,5.59,5.66,5.56999,5.66,7051800,1.74959
2005-11-15,5.61001,5.67,5.58,5.61001,8346600,1.73413
2005-11-14,5.54001,5.66,5.54001,5.60001,5027900,1.73104
2005-11-11,5.54999,5.60001,5.51,5.54001,7858900,1.7125
2005-11-10,5.69999,5.69999,5.53001,5.54999,13086500,1.71558
2005-11-09,5.76001,5.77999,5.66,5.70999,8031400,1.76504
2005-11-08,5.71999,5.77999,5.65,5.76001,9822100,1.7805
2005-11-07,5.71999,5.73,5.62999,5.71999,9355300,1.76813
2005-11-04,5.65,5.70999,5.60001,5.69999,9366600,1.76195
2005-11-03,5.77001,5.77999,5.61001,5.67,12834900,1.75268
2005-11-02,5.69001,5.78999,5.66,5.76001,13294700,1.7805
2005-11-01,5.69001,5.74,5.60001,5.69999,13394800,1.76195
2005-10-31,5.58,5.77999,5.58,5.70999,27241400,1.76504
2005-10-28,5.82,5.86999,5.51,5.58,30588100,1.72486
2005-10-27,5.92001,5.96,5.77999,5.83001,29992600,1.80214
2005-10-26,6.09999,6.15001,5.85001,5.92001,40355400,1.82996
2005-10-25,6.22001,6.30001,6.00999,6.07999,52288100,1.87941
2005-10-24,6.57,6.58001,6.22999,6.24999,113419000,1.93196
2005-10-21,6.28001,6.34,6.04,6.34,53033800,1.95978
2005-10-20,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-19,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-18,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-17,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-14,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-13,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-12,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-11,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-10,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-07,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-06,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-05,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-04,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-10-03,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-09-30,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-09-29,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-09-28,5.76001,5.76001,5.76001,5.76001,000,1.7805
2005-09-27,5.99001,5.99001,5.75,5.76001,15069800,1.7805
2005-09-26,5.85001,5.94999,5.81,5.93999,12280600,1.83613
2005-09-23,5.90,5.94999,5.83001,5.85001,14110600,1.80832
2005-09-22,6.01999,6.04,5.83001,5.90,28122500,1.82377
2005-09-21,6.14001,6.18,6.01999,6.03,25041000,1.86396
2005-09-20,6.27,6.27,6.13001,6.14001,31647000,1.89796
2005-09-19,6.30001,6.31999,6.22001,6.28001,20820700,1.94124
2005-09-16,6.29001,6.37001,6.26,6.30001,21809800,1.94742
2005-09-15,6.37999,6.38999,6.26,6.28001,24779200,1.94124
2005-09-14,6.31999,6.39999,6.30001,6.37999,40262600,1.97214
2005-09-13,6.23999,6.34,6.18,6.33,24597800,1.95669
2005-09-12,6.26,6.29001,6.18,6.23999,14848300,1.92887
2005-09-09,6.30999,6.42,6.22999,6.24999,29687200,1.93196
2005-09-08,6.21001,6.41,6.18,6.31999,53900400,1.9536
2005-09-07,6.14001,6.22999,6.08999,6.21001,25231200,1.9196
2005-09-06,6.33,6.34,6.13001,6.15001,27100400,1.90106
2005-09-05,6.27,6.31999,6.20,6.30999,23356600,1.95051
2005-09-02,6.33,6.44001,6.23999,6.26,39755700,1.93505
2005-09-01,6.23999,6.34,6.18,6.29001,45784400,1.94433
2005-08-31,6.13001,6.23999,6.06001,6.22999,30225200,1.92578
2005-08-30,6.15001,6.22001,6.07999,6.13001,26478900,1.89487
2005-08-29,6.18,6.23999,6.05,6.07999,23013400,1.87941
2005-08-26,6.00001,6.20,5.98001,6.15001,29704200,1.90106
2005-08-25,6.04,6.07001,5.93999,6.00999,12932900,1.85777
2005-08-24,5.97,6.07999,5.97,6.03,14872900,1.86396
2005-08-23,6.04,6.05,5.86999,5.99001,19806400,1.8516
2005-08-22,5.99001,6.07999,5.94999,6.04,13953900,1.86705
2005-08-19,6.01999,6.14001,5.90,5.97,23421700,1.84541
2005-08-18,6.19,6.29001,6.00001,6.01999,40324100,1.86086
2005-08-17,6.15001,6.20,5.98001,6.19,31305500,1.91342
2005-08-16,6.30001,6.33,6.12,6.15001,33214600,1.90106
2005-08-15,6.20,6.33,6.16999,6.30001,29257600,1.94742
2005-08-12,6.46999,6.48,6.20,6.20,50491500,1.91651
2005-08-11,6.30001,6.49,6.27,6.46999,67487900,1.99997
2005-08-10,6.28001,6.37001,6.21001,6.30001,34592100,1.94742
2005-08-09,6.24999,6.28001,6.15001,6.27,25327800,1.93815
2005-08-08,6.24999,6.30999,6.16999,6.23999,29069700,1.92887
2005-08-05,6.04,6.24999,6.04,6.22001,44686200,1.92269
2005-08-04,6.08999,6.15001,6.01999,6.04,20505200,1.86705
2005-08-03,6.04,6.34,6.00999,6.09999,46554800,1.88559
2005-08-02,5.93999,6.03,5.86999,6.01999,18774800,1.86086
2005-08-01,5.92001,5.99001,5.82,5.92999,15971200,1.83304
2005-07-29,6.00001,6.03,5.89,5.92999,18112600,1.83304
2005-07-28,6.07001,6.15001,6.00001,6.01999,28520400,1.86086
2005-07-27,6.01999,6.07999,5.92999,6.07001,21827800,1.87633
2005-07-26,5.92999,6.09999,5.91001,6.00999,25766200,1.85777
2005-07-25,5.93999,6.01999,5.85999,5.93999,16411100,1.83613
2005-07-22,5.81,6.05,5.81,5.94999,37781900,1.83923
2005-07-21,5.79999,5.79999,5.69999,5.77999,7814300,1.78668
2005-07-20,5.73,5.82,5.66,5.78999,16687200,1.78977
2005-07-19,5.65,5.79999,5.54999,5.71999,15410300,1.76813
2005-07-18,5.66,5.69999,5.52,5.65,13288400,1.74649
2005-07-15,5.74,5.79999,5.60001,5.66,9540300,1.74959
2005-07-14,5.73,5.82,5.70999,5.76001,10199400,1.7805
2005-07-13,5.78999,5.81,5.70999,5.73,12602900,1.77122
2005-07-12,5.48999,5.88,5.41999,5.81,24231700,1.79595
2005-07-11,5.50,5.67,5.45001,5.48999,13228300,1.69703
2005-07-08,5.66,5.66,5.45001,5.46001,20267200,1.68777
2005-07-07,5.62001,5.73,5.62001,5.66,8137100,1.74959
2005-07-06,5.75,5.82,5.62001,5.67,12612300,1.75268
2005-07-05,5.79999,5.85001,5.70999,5.76001,8251300,1.7805
2005-07-04,5.75,5.85001,5.68001,5.84001,16679400,1.80523
2005-07-01,5.92001,5.94999,5.74,5.78999,22803700,1.78977
2005-06-30,6.21001,6.22001,5.92001,5.92999,33263400,1.83304
2005-06-29,6.28001,6.31999,6.22001,6.22001,9489700,1.92269
2005-06-28,6.39999,6.39999,6.22001,6.24999,21562400,1.93196
2005-06-27,6.38999,6.50,6.36001,6.42,33752700,1.98451
2005-06-24,6.22001,6.30001,6.18,6.29001,15803100,1.94433
2005-06-23,6.45999,6.52001,6.18,6.22999,34429500,1.92578
2005-06-22,6.42,6.52999,6.38999,6.48,26258100,2.00306
2005-06-21,6.42,6.52999,6.30999,6.38999,28423000,1.97524
2005-06-20,6.36001,6.50,6.07001,6.38999,45676400,1.97524
2005-06-17,6.37001,6.37001,6.37001,6.37001,000,1.96906
2005-06-16,6.22001,6.42,6.22001,6.37001,20053900,1.96906
2005-06-15,6.35,6.42,6.19,6.22001,21754700,1.92269
2005-06-14,6.50,6.69999,6.37999,6.38999,31040200,1.97524
2005-06-13,6.58001,6.69999,6.37999,6.50,41224500,2.00924
2005-06-10,6.45001,6.92999,6.39999,6.58001,77001600,2.03397
2005-06-09,6.49,6.64,6.37999,6.48,63711000,2.00306
2005-06-08,5.92999,6.52999,5.92999,6.49,65929200,2.00615
2005-06-07,5.98001,6.09999,5.90,5.93999,20864100,1.83613
2005-06-06,5.82,5.96,5.70999,5.93999,14861200,1.83613
2005-06-03,5.77999,6.00001,5.70999,5.83001,19902200,1.80214
2005-06-02,5.94999,6.01999,5.69999,5.77999,23591600,1.78668
2005-06-01,6.00999,6.04,5.92999,5.94999,11558700,1.83923
2005-05-31,6.09999,6.15999,5.94999,6.00999,17969700,1.85777
2005-05-30,6.09999,6.15001,5.90,6.09999,17385700,1.88559
2005-05-27,6.14001,6.28001,6.12,6.15001,16269700,1.90106
2005-05-26,6.15999,6.21001,6.12,6.14001,13085900,1.89796
2005-05-25,6.18,6.28001,6.09999,6.16999,16553700,1.90723
2005-05-24,5.94999,6.22999,5.91001,6.15999,20947200,1.90414
2005-05-23,6.13001,6.15999,5.96,5.96,24751700,1.84232
2005-05-20,6.22001,6.34,6.12,6.21001,29595800,1.9196
2005-05-19,6.14001,6.27,6.00999,6.20,21863100,1.91651
2005-05-18,6.06001,6.20,6.04,6.14001,15588900,1.89796
2005-05-17,5.90,6.15001,5.81,6.06001,18254000,1.87323
2005-05-16,6.01999,6.01999,5.76001,5.90,16312300,1.82377
2005-05-13,6.19,6.23999,5.90,6.01999,33390900,1.86086
2005-05-12,6.18,6.34,6.14001,6.19,23780800,1.91342
2005-05-11,6.28001,6.39999,6.12,6.19,32009200,1.91342
2005-05-10,6.08999,6.36001,5.97,6.30999,32472200,1.95051
2005-05-09,6.22999,6.27,5.98001,6.08999,29035200,1.8825
2005-05-06,6.20,6.20,6.20,6.20,000,1.91651
2005-05-05,6.20,6.20,6.20,6.20,000,1.91651
2005-05-04,6.20,6.20,6.20,6.20,000,1.91651
2005-05-03,6.20,6.20,6.20,6.20,000,1.91651
2005-05-02,6.20,6.20,6.20,6.20,000,1.91651
2005-04-29,5.88,6.46999,5.79999,6.20,70768600,1.91651
2005-04-28,5.69999,6.01999,5.47999,5.88,39726400,1.81759
2005-04-27,6.05,6.05,5.68001,5.71999,32886900,1.76813
2005-04-26,5.77001,6.13001,5.69999,6.05,43392800,1.87014
2005-04-25,5.79999,5.85001,5.39999,5.78999,49241300,1.78977
2005-04-22,6.15999,6.39999,5.97,5.98001,74619400,1.8485
2005-04-21,6.63,6.63,6.63,6.63,000,2.04942
2005-04-20,6.60001,6.74001,6.45001,6.63,39574200,2.04942
2005-04-19,6.43001,6.79,6.41,6.75001,57521500,2.08652
2005-04-18,6.58001,6.58001,6.35,6.43001,30549200,1.98761
2005-04-15,6.50,6.76999,6.37999,6.63,55119500,2.04942
2005-04-14,6.84999,6.87,6.52001,6.60001,60892800,2.04016
2005-04-13,6.69999,7.13001,6.68001,6.88,122951400,2.12671
2005-04-12,6.88,6.90999,6.61999,6.64,87264700,2.05252
2005-04-11,6.80,7.39,6.61999,6.94,166847900,2.14525
2005-04-08,6.29001,6.79,6.18,6.79,148910500,2.09888
2005-04-07,5.69999,6.16999,5.69999,6.16999,75004500,1.90723
2005-04-06,5.50,5.67,5.39999,5.61001,15830100,1.73413
2005-04-05,5.41999,5.61001,5.39999,5.48999,13509200,1.69703
2005-04-04,5.52,5.58,5.36,5.41999,16081100,1.6754
2005-04-01,5.20,5.73,5.11999,5.60001,20980300,1.73104
2005-03-31,5.09001,5.23001,5.06,5.21,10209100,1.61048
2005-03-30,5.30001,5.30001,5.05,5.09999,12680600,1.57648
2005-03-29,5.30001,5.37,5.28,5.30001,5765100,1.63831
2005-03-28,5.38001,5.39999,5.24001,5.30001,8221900,1.63831
2005-03-25,5.39999,5.44,5.33999,5.39999,7634400,1.66921
2005-03-24,5.37,5.45001,5.32001,5.39999,15906900,1.66921
2005-03-23,5.54001,5.58,5.33999,5.36,17868900,1.65685
2005-03-22,5.99001,6.00001,5.51,5.54001,15683400,1.7125
2005-03-21,5.92999,6.00001,5.90,5.93999,5514200,1.83613
2005-03-18,6.00001,6.05,5.90,5.92999,9617600,1.83304
2005-03-17,5.93999,6.03,5.92999,5.97,8610900,1.84541
2005-03-16,5.99001,6.00001,5.90,5.92999,9587400,1.83304
2005-03-15,6.09999,6.15001,5.96,5.99001,12978000,1.8516
2005-03-14,6.12,6.16999,6.01999,6.07999,11062300,1.87941
2005-03-11,6.09999,6.16999,6.07999,6.12,10862100,1.89178
2005-03-10,6.28001,6.28001,6.13001,6.15999,12324000,1.90414
2005-03-09,6.36001,6.37999,6.23999,6.29001,13047400,1.94433
2005-03-08,6.37999,6.37999,6.24999,6.35,13663800,1.96288
2005-03-07,6.33,6.37999,6.22999,6.23999,9505000,1.92887
2005-03-04,6.44001,6.44001,6.33,6.36001,6517900,1.96597
2005-03-03,6.37999,6.45001,6.35,6.44001,5331300,1.9907
2005-03-02,6.39999,6.46999,6.36001,6.37999,9224700,1.97214
2005-03-01,6.48,6.50,6.37999,6.39999,10074900,1.97833
2005-02-28,6.64,6.65,6.44001,6.48,15451500,2.00306
2005-02-25,6.63,6.75999,6.63,6.64,16946500,2.05252
2005-02-24,6.68001,6.68001,6.57,6.63,14937700,2.04942
2005-02-23,6.74001,6.76999,6.60999,6.67001,15335000,2.06179
2005-02-22,6.71,6.75999,6.60001,6.74001,23490000,2.08343
2005-02-21,6.63,6.76999,6.63,6.71,19351500,2.07415
2005-02-18,6.58001,6.68001,6.54999,6.60001,11874800,2.04016
2005-02-17,6.60001,6.64,6.51001,6.56,9069400,2.02779
2005-02-16,6.60001,6.68001,6.52999,6.59001,12674700,2.03706
2005-02-15,6.60001,6.60001,6.60001,6.60001,000,2.04016
2005-02-14,6.60001,6.60001,6.60001,6.60001,000,2.04016
2005-02-11,6.60001,6.60001,6.60001,6.60001,000,2.04016
2005-02-10,6.60001,6.60001,6.60001,6.60001,000,2.04016
2005-02-09,6.60001,6.60001,6.60001,6.60001,000,2.04016
2005-02-08,6.60001,6.60001,6.60001,6.60001,000,2.04016
2005-02-07,6.60001,6.60001,6.60001,6.60001,000,2.04016
2005-02-04,6.30001,6.74001,6.23999,6.60001,26711100,2.04016
2005-02-03,6.39999,6.44001,6.30001,6.30999,12402400,1.95051
2005-02-02,6.09999,6.41,6.08999,6.39999,17062600,1.97833
2005-02-01,6.07001,6.19,6.06001,6.08999,6370100,1.8825
2005-01-31,6.15001,6.15001,6.03,6.06001,5564500,1.87323
2005-01-28,6.13001,6.18,6.05,6.16999,6982600,1.90723
2005-01-27,6.29001,6.30001,6.11,6.14001,7562900,1.89796
2005-01-26,6.30001,6.45999,6.23999,6.30001,7600400,1.94742
2005-01-25,6.45001,6.45999,6.27,6.30999,10483700,1.95051
2005-01-24,6.60001,6.65,6.37999,6.46999,19344100,1.99997
2005-01-21,6.00001,6.50,5.85001,6.41,30065400,1.98142
2005-01-20,6.15999,6.15999,5.98001,6.00999,11827800,1.85777
2005-01-19,6.22001,6.24999,6.15001,6.15999,5048000,1.90414
2005-01-18,6.24999,6.29001,6.15001,6.22001,7762900,1.92269
2005-01-17,6.46999,6.46999,6.21001,6.24999,9498900,1.93196
2005-01-14,6.58001,6.60001,6.49,6.50,4806600,2.00924
2005-01-13,6.52999,6.60001,6.50,6.57,4794600,2.03088
2005-01-12,6.60001,6.60999,6.46999,6.52999,4908100,2.01851
2005-01-11,6.59001,6.59001,6.59001,6.59001,000,2.03706
2005-01-10,6.51001,6.59001,6.37001,6.59001,7883500,2.03706
2005-01-07,6.58001,6.60001,6.45999,6.51001,5649300,2.01233
2005-01-06,6.50,6.59001,6.45001,6.52001,7986400,2.01543
2005-01-05,6.52001,6.54999,6.35,6.45999,9650900,1.99687
2005-01-04,6.59001,6.59001,6.45999,6.52001,5274000,2.01543
2005-01-03,6.59001,6.59001,6.59001,6.59001,000,2.03706
2004-12-31,6.58001,6.66001,6.58001,6.59001,5248000,2.03706
2004-12-30,6.66001,6.68999,6.54999,6.58001,11018000,2.03397
2004-12-29,6.68999,6.74001,6.65,6.66001,6162800,2.0587
2004-12-28,6.74001,6.74001,6.65,6.68999,5543800,2.06797
2004-12-27,6.82001,6.82001,6.68001,6.75001,8089800,2.08652
2004-12-24,6.89001,6.92999,6.80,6.82001,5298900,2.10816
2004-12-23,6.95,7.03,6.88,6.88,5206800,2.12671
2004-12-22,6.86,6.98001,6.83001,6.97001,11482800,2.15453
2004-12-21,6.86,6.95,6.80,6.86,7249500,2.12052
2004-12-20,6.90001,6.90999,6.84999,6.86,8992400,2.12052
2004-12-17,6.91999,7.04001,6.89001,6.90999,6168700,2.13597
2004-12-16,6.95,7.17,6.87,6.98999,10850300,2.1607
2004-12-15,6.86,6.98999,6.84999,6.96001,7203600,2.15144
2004-12-14,6.92999,6.97001,6.86,6.87,6777500,2.12361
2004-12-13,6.94,6.94,6.94,6.94,000,2.14525
2004-12-10,7.07999,7.09,6.92999,6.94,6802200,2.14525
2004-12-09,6.96001,7.24,6.90001,7.09,12963500,2.19162
2004-12-08,7.02,7.07999,6.95,6.96001,7780200,2.15144
2004-12-07,6.99999,7.05999,6.96001,6.99999,5890500,2.1638
2004-12-06,7.02,7.05001,6.95,6.98001,5717700,2.15762
2004-12-03,6.99999,7.05999,6.98001,7.02,6452400,2.16998
2004-12-02,6.94,6.99999,6.90001,6.99999,6216800,2.1638
2004-12-01,7.03,7.03,6.90001,6.94,11240500,2.14525
2004-11-30,7.03,7.10,6.98999,7.05001,8568600,2.17926
2004-11-29,7.18,7.19001,7.05001,7.05999,7028400,2.18234
2004-11-26,7.20001,7.24,7.16,7.18,5203500,2.21944
2004-11-25,7.13999,7.24,7.13999,7.20001,6819300,2.22562
2004-11-24,7.29999,7.32,7.14999,7.16,10048800,2.21326
2004-11-23,7.37999,7.37999,7.22999,7.27001,10143900,2.24726
2004-11-22,7.40,7.44999,7.31,7.37999,13396200,2.28126
2004-11-19,7.21999,7.50001,7.21999,7.41,44643500,2.29054
2004-11-18,7.07999,7.20001,7.04001,7.19001,9066900,2.22253
2004-11-17,7.20999,7.25,7.05001,7.06999,7958000,2.18543
2004-11-16,7.13001,7.25,7.12001,7.20001,15512400,2.22562
2004-11-15,7.02,7.20001,7.02,7.10,9852600,2.19471
2004-11-12,7.05001,7.09,6.98001,7.01,10774200,2.16689
2004-11-11,7.14999,7.20001,7.05001,7.05999,22678100,2.18234
2004-11-10,6.84999,7.13999,6.81001,7.10,16337400,2.19471
2004-11-09,6.90001,6.91999,6.79,6.86,7284100,2.12052
2004-11-08,6.98001,6.99999,6.80,6.87,8646400,2.12361
2004-11-05,7.09,7.12001,6.94,6.96001,6479200,2.15144
2004-11-04,7.11001,7.20001,6.92999,6.95,10995100,2.14834
2004-11-03,7.10,7.18,7.01,7.11001,9684500,2.1978
2004-11-02,7.14999,7.25,7.03,7.09,11518400,2.19162
2004-11-01,7.14999,7.32,6.99999,7.22999,19732800,2.23489
2004-10-29,7.03,7.55,7.02,7.17,47009700,2.21635
2004-10-28,6.99999,7.10,6.92999,6.99999,16730400,2.1638
2004-10-27,6.98001,6.99999,6.81001,6.98999,14418600,2.1607
2004-10-26,6.90001,7.01,6.77999,6.98001,12900100,2.15762
2004-10-25,6.99999,7.14999,6.88,6.91999,21319100,2.13907
2004-10-22,6.99999,7.01,6.60001,6.83999,34852800,2.11434
2004-10-21,7.62,7.63,6.90001,7.01,55480400,2.16689
2004-10-20,7.80001,7.80001,7.51001,7.64001,14568600,2.36163
2004-10-19,7.75999,7.95001,7.75999,7.80001,10651000,2.41109
2004-10-18,7.89999,7.96001,7.66001,7.74999,15488400,2.39563
2004-10-15,7.85,8.00,7.81999,7.88999,12660500,2.43891
2004-10-14,8.15,8.16,7.86,7.87001,19225200,2.43273
2004-10-13,8.04999,8.18001,8.04999,8.15,9374400,2.51928
2004-10-12,8.22,8.23,8.02001,8.04999,16725400,2.48836
2004-10-11,8.30,8.49001,8.23,8.24,22646100,2.5471
2004-10-08,8.19999,8.24,7.94001,8.19999,13775100,2.53473
2004-10-07,8.16,8.16,8.16,8.16,000,2.52237
2004-10-06,8.16,8.16,8.16,8.16,000,2.52237
2004-10-05,8.16,8.16,8.16,8.16,000,2.52237
2004-10-04,8.16,8.16,8.16,8.16,000,2.52237
2004-10-01,8.16,8.16,8.16,8.16,000,2.52237
2004-09-30,8.12999,8.19999,8.11001,8.16,10291200,2.52237
2004-09-29,8.25001,8.26999,8.08,8.11001,23178500,2.50692
2004-09-28,8.30,8.40001,8.18001,8.22,19804700,2.54092
2004-09-27,8.60,8.77001,8.26999,8.30,22587200,2.56565
2004-09-24,8.90,8.98,8.57999,8.58999,39658900,2.65529
2004-09-23,8.71001,8.94999,8.47001,8.93001,29735800,2.76039
2004-09-22,8.87999,9.24001,8.70001,8.71999,75609000,2.69547
2004-09-21,8.79999,8.85001,8.57999,8.68,31727100,2.68311
2004-09-20,8.52,8.78001,8.48001,8.77001,37797000,2.71093
2004-09-17,8.37,8.55001,8.30,8.52,28193900,2.63365
2004-09-16,8.41001,8.48001,8.27999,8.34999,19525400,2.5811
2004-09-15,8.09,8.48001,8.03001,8.33001,31404200,2.57492
2004-09-14,7.92,8.15,7.92,8.09,9872700,2.50073
2004-09-13,8.02001,8.02001,7.86,7.90999,5165800,2.44509
2004-09-10,7.88001,8.09,7.86,8.07,6654400,2.49455
2004-09-09,8.09,8.09,7.88001,7.93,5968200,2.45127
2004-09-08,8.11001,8.12999,8.01,8.09,4721800,2.50073
2004-09-07,7.97999,8.15,7.97999,8.11001,3190400,2.50692
2004-09-06,7.99,7.99,7.90999,7.96999,2620200,2.46364
2004-09-03,8.01,8.04999,7.96999,7.97999,3604100,2.46673
2004-09-02,8.01,8.08,7.93,8.01,5899900,2.476
2004-09-01,8.16,8.16,8.00,8.02001,4082900,2.4791
2004-08-31,8.16,8.19999,8.09,8.16,9037300,2.52237
2004-08-30,7.96001,8.11001,7.90999,8.05999,4161200,2.49146
2004-08-27,7.97999,8.04999,7.92,7.96001,5494000,2.46055
2004-08-26,8.08,8.10001,8.00,8.00,6817700,2.47291
2004-08-25,8.15,8.17001,8.05999,8.08,2998500,2.49764
2004-08-24,8.04999,8.17001,8.03998,8.12999,4823600,2.51309
2004-08-23,8.18001,8.19999,8.05999,8.09,4890100,2.50073
2004-08-20,8.08,8.18001,8.03998,8.16,6265800,2.52237
2004-08-19,8.10001,8.15,8.02001,8.09,6622600,2.50073
2004-08-18,8.10001,8.23,8.08,8.12999,11349300,2.51309
2004-08-17,8.10001,8.10001,8.00,8.07,3475400,2.49455
2004-08-16,8.03998,8.19999,7.96999,8.05999,5473400,2.49146
2004-08-13,7.97999,8.16,7.96001,8.03001,6561900,2.48219
2004-08-12,8.07,8.07,7.89999,7.96999,9507200,2.46364
2004-08-11,8.13999,8.15,8.04999,8.09,4121600,2.50073
2004-08-10,8.12999,8.17001,8.02001,8.13999,5742800,2.51619
2004-08-09,8.10001,8.19999,8.03001,8.11999,4841400,2.51
2004-08-06,8.09,8.15,8.08,8.10001,4176900,2.50383
2004-08-05,8.15,8.26001,8.08,8.09,5356400,2.50073
2004-08-04,8.02001,8.28999,8.00,8.19001,9298300,2.53165
2004-08-03,8.05999,8.08,8.01,8.03001,5121500,2.48219
2004-08-02,8.08,8.10001,8.01,8.05999,4424600,2.49146
2004-07-30,8.19999,8.22,8.08,8.11001,4894400,2.50692
2004-07-29,8.10001,8.20999,8.10001,8.19999,5867500,2.53473
2004-07-28,8.04999,8.16,8.03001,8.10001,4696000,2.50383
2004-07-27,8.11001,8.16,8.00,8.03998,6616300,2.48527
2004-07-26,8.15,8.23,8.09,8.11001,6349000,2.50692
2004-07-23,8.22,8.22,8.00,8.13999,17698100,2.51619
2004-07-22,8.40001,8.45,8.19999,8.23,11253300,2.54401
2004-07-21,8.46,8.48001,8.38,8.39,5577000,2.59347
2004-07-20,8.58999,8.58999,8.45,8.46,6895300,2.61511
2004-07-19,8.57999,8.65999,8.49001,8.58999,7414200,2.65529
2004-07-16,8.40001,8.62001,8.39,8.58999,15725400,2.65529
2004-07-15,8.28999,8.45,8.27999,8.40001,6329000,2.59656
2004-07-14,8.34999,8.40001,8.18001,8.27999,7132800,2.55946
2004-07-13,8.32001,8.39,8.28999,8.34999,4131100,2.5811
2004-07-12,8.45,8.49001,8.27999,8.30,10651900,2.56565
2004-07-09,8.55001,8.71999,8.42999,8.45,6949500,2.61201
2004-07-08,8.55001,8.57999,8.49999,8.50999,5477700,2.63056
2004-07-07,8.68,8.70001,8.53,8.56001,5760500,2.64602
2004-07-06,8.64001,8.76,8.64001,8.68,6255800,2.68311
2004-07-05,8.70001,8.73999,8.58999,8.64001,5038300,2.67075
2004-07-02,8.78001,8.79999,8.64999,8.69,8193700,2.6862
2004-07-01,8.52,8.79999,8.45,8.76,10934500,2.70784
2004-06-30,8.60,8.60,8.60,8.60,000,2.65838
2004-06-29,8.41001,8.63001,8.40001,8.60,10713000,2.65838
2004-06-28,8.80999,8.90,8.38,8.41001,17971000,2.59965
2004-06-25,8.90,9.09999,8.86001,8.86999,9296600,2.74184
2004-06-24,9.02001,9.11999,8.90,8.92001,8264300,2.7573
2004-06-23,9.15001,9.17999,9.00001,9.05,5185100,2.79748
2004-06-22,9.08001,9.17001,9.00001,9.10999,7409500,2.81603
2004-06-21,9.02001,9.09999,8.86001,9.08001,5740100,2.80676
2004-06-18,9.00001,9.15001,8.94999,9.09999,8088500,2.81293
2004-06-17,9.21,9.21,8.94001,9.00001,8727100,2.78203
2004-06-16,9.30001,9.32001,9.13,9.21,9935300,2.84694
2004-06-15,8.86001,9.47001,8.79999,9.30001,15860400,2.87476
2004-06-14,9.00001,9.05,8.79999,8.88999,10982700,2.74802
2004-06-11,9.09001,9.32999,9.00001,9.08001,11158800,2.80676
2004-06-10,9.09999,9.16001,9.02999,9.08001,9498500,2.80676
2004-06-09,9.17999,9.24001,9.07,9.09999,11644700,2.81293
2004-06-08,9.38001,9.47001,9.18999,9.20,12074900,2.84385
2004-06-07,9.62999,9.65,9.38001,9.40999,12211400,2.90876
2004-06-04,9.70001,9.76001,9.60001,9.62999,13594600,2.97676
2004-06-03,9.90,9.90,9.65,9.70999,20601300,3.00149
2004-06-02,9.70001,10.04,9.63999,9.93999,48498800,3.07259
2004-06-01,9.71999,9.79999,9.62001,9.65,29255600,2.98295
2004-05-31,9.58,9.90,9.47999,9.62001,44430500,2.97368
2004-05-28,9.20,9.24999,9.11999,9.24999,9563700,2.8593
2004-05-27,8.87999,9.28,8.86001,9.20,18812100,2.84385
2004-05-26,9.02001,9.07,8.80999,8.86001,13194800,2.73875
2004-05-25,9.11999,9.17999,9.00001,9.02001,8261900,2.78821
2004-05-24,9.17999,9.30001,9.10999,9.11999,6405100,2.81912
2004-05-21,9.09001,9.20,9.09001,9.17999,4130700,2.83766
2004-05-20,9.22,9.32001,9.09001,9.13,6071500,2.82221
2004-05-19,9.25999,9.33999,9.15001,9.22,9481500,2.85003
2004-05-18,9.08001,9.24999,9.02999,9.24999,6693900,2.8593
2004-05-17,9.11999,9.21,9.01001,9.03999,8581100,2.79439
2004-05-14,9.30001,9.32999,9.09999,9.11999,8796500,2.81912
2004-05-13,9.33999,9.38001,9.24999,9.32001,8180900,2.88095
2004-05-12,9.16001,9.36,9.13,9.33999,8979400,2.88712
2004-05-11,9.07,9.17999,9.00001,9.16001,7317500,2.83149
2004-05-10,9.33999,9.39999,9.05,9.07,10755500,2.80367
2004-05-07,9.32999,9.32999,9.32999,9.32999,000,2.88403
2004-05-06,9.32999,9.32999,9.32999,9.32999,000,2.88403
2004-05-05,9.32999,9.32999,9.32999,9.32999,000,2.88403
2004-05-04,9.32999,9.32999,9.32999,9.32999,000,2.88403
2004-05-03,9.32999,9.32999,9.32999,9.32999,000,2.88403
2004-04-30,9.22,9.48999,9.21,9.32999,14291500,2.88403
2004-04-29,9.24001,9.41999,9.20,9.24001,16207700,2.85622
2004-04-28,9.17001,9.32999,8.90,9.24001,20291000,2.85622
2004-04-27,9.35,9.45001,9.15001,9.17999,15787000,2.83766
2004-04-26,9.38001,9.46001,9.30001,9.36,8270100,2.89331
2004-04-23,9.62001,9.65,9.37,9.38001,11330200,2.89949
2004-04-22,9.52,9.62001,9.47999,9.60001,10834500,2.9675
2004-04-21,9.43,9.65,9.43,9.52,18276300,2.94277
2004-04-20,9.30001,9.48999,9.21,9.38001,18678500,2.89949
2004-04-19,9.75,9.79999,9.30001,9.35,25815400,2.89022
2004-04-16,9.79999,9.92001,9.54999,9.75,20698600,3.01386
2004-04-15,9.63999,10.18,9.62999,9.78999,43921400,3.02622
2004-04-14,9.90,9.90,9.51,9.62001,49603500,2.97368
2004-04-13,10.28001,10.35,9.88,9.90,48120800,3.06023
2004-04-12,10.20,10.30001,10.14001,10.28001,23448500,3.17769
2004-04-09,10.38999,10.52001,10.18,10.23999,34900300,3.16532
2004-04-08,10.50,10.51001,10.37998,10.38999,34350300,3.21169
2004-04-07,10.64,10.65,10.47999,10.51001,28666400,3.24879
2004-04-06,10.60001,10.67001,10.44001,10.65,33911900,3.29207
2004-04-05,10.75001,10.77999,10.53001,10.59001,25994400,3.27352
2004-04-02,10.69999,10.74001,10.60001,10.73,25986100,3.3168
2004-04-01,10.66001,10.75001,10.53001,10.68999,26646000,3.30443
2004-03-31,10.68999,10.68999,10.53999,10.66001,19192000,3.29516
2004-03-30,10.56,10.67001,10.50,10.61999,20750800,3.28279
2004-03-29,10.80,10.86,10.47999,10.53999,57668200,3.25806
2004-03-26,10.88,10.95,10.75001,10.84999,26187200,3.35389
2004-03-25,10.89001,11.05999,10.75999,10.88,28371200,3.36316
2004-03-24,11.05001,11.05001,10.77999,10.89001,48226700,3.36625
2004-03-23,11.30999,11.33,10.97001,11.07999,52024100,3.42498
2004-03-22,11.20001,11.36999,11.14999,11.30999,45505200,3.49608
2004-03-19,10.99999,11.20001,10.95,11.17,42578300,3.4528
2004-03-18,11.25,11.40,10.96001,10.99999,88385800,3.40025
2004-03-17,10.90999,11.34001,10.84999,11.22999,115418000,3.47135
2004-03-16,10.98999,11.03,10.80,10.90001,37314300,3.36935
2004-03-15,10.60001,10.99999,10.60001,10.97001,61050500,3.39098
2004-03-12,10.75001,10.77999,10.56,10.66001,24186100,3.29516
2004-03-11,10.71,10.89001,10.65,10.79,36467000,3.33534
2004-03-10,10.43,10.69999,10.43,10.68001,24139600,3.30134
2004-03-09,10.37998,10.66001,10.37998,10.43,26273300,3.22406
2004-03-08,10.67001,10.83999,10.36001,10.41,39777000,3.21788
2004-03-05,11.14999,11.19001,10.65,10.67001,67238500,3.29825
2004-03-04,10.58,11.10,10.54999,11.05999,102035900,3.4188
2004-03-03,10.31999,10.82001,10.30001,10.60999,54545800,3.2797
2004-03-02,10.39999,10.57,10.35,10.45001,29575600,3.23025
2004-03-01,10.31999,10.39999,10.05,10.37001,28704900,3.20552
2004-02-27,10.35,10.44001,10.22999,10.36001,24500900,3.20242
2004-02-26,10.28001,10.41,10.15001,10.34,40635200,3.19624
2004-02-25,10.61999,10.76999,10.24999,10.30001,56341200,3.18388
2004-02-24,10.90001,10.90001,10.45001,10.60999,65748000,3.2797
2004-02-23,11.14999,11.39,10.90001,10.90999,94437400,3.37243
2004-02-20,10.60001,11.25,10.57,11.12001,178984400,3.43735
2004-02-19,10.53999,10.75001,10.50,10.59001,35335200,3.27352
2004-02-18,10.52001,10.72,10.45001,10.53001,36446900,3.25498
2004-02-17,10.60999,10.75001,10.52001,10.57,35733900,3.26734
2004-02-16,10.24999,10.62999,10.24999,10.60001,37798000,3.27661
2004-02-13,10.44001,10.58,10.21001,10.24999,43201700,3.16842
2004-02-12,10.65,10.81001,10.50,10.51001,44411700,3.24879
2004-02-11,10.77999,10.83999,10.45001,10.61999,60500300,3.28279
2004-02-10,10.65,10.95,10.51001,10.74001,69669100,3.31989
2004-02-09,10.53999,10.74001,10.42,10.59001,58795900,3.27352
2004-02-06,10.07999,10.98001,9.88,10.51001,131227200,3.24879
2004-02-05,10.06001,10.28001,9.98001,10.06001,52367700,3.10969
2004-02-04,9.88,10.07999,9.85001,10.00999,58099400,3.09423
2004-02-03,9.67,9.92999,9.55999,9.83001,52549800,3.03859
2004-02-02,9.39999,9.78999,9.35,9.67,70446000,2.98913
2004-01-30,9.54999,9.59,9.26999,9.28,24663100,2.86858
2004-01-29,9.28,9.58,9.20,9.53001,33926000,2.94586
2004-01-28,9.28,9.28,9.28,9.28,000,2.86858
2004-01-27,9.28,9.28,9.28,9.28,000,2.86858
2004-01-26,9.28,9.28,9.28,9.28,000,2.86858
2004-01-23,9.28,9.28,9.28,9.28,000,2.86858
2004-01-22,9.28,9.28,9.28,9.28,000,2.86858
2004-01-21,9.28,9.28,9.28,9.28,000,2.86858
2004-01-20,9.28,9.28,9.28,9.28,000,2.86858
2004-01-19,9.28,9.28,9.28,9.28,000,2.86858
2004-01-16,9.09999,9.32999,9.08001,9.28,26680300,2.86858
2004-01-15,9.02999,9.18999,9.00001,9.09999,18473900,2.81293
2004-01-14,9.22,9.23001,9.00001,9.02999,21945500,2.7913
2004-01-13,9.24999,9.39001,9.08001,9.17999,32543900,2.83766
2004-01-12,9.00001,9.20,8.95999,9.18999,27213200,2.84076
2004-01-09,9.40999,9.46001,9.00001,9.02999,48060800,2.7913
2004-01-08,9.39999,9.47001,9.23001,9.40999,38043600,2.90876
2004-01-07,9.32999,9.53001,9.24999,9.39001,58514900,2.90258
2004-01-06,9.00001,9.54999,9.00001,9.32999,112594700,2.88403
2004-01-05,8.64001,8.98,8.60,8.92001,36115400,2.7573
2004-01-02,8.50999,8.64999,8.41001,8.64001,17386400,2.67075
2004-01-01,8.50999,8.50999,8.50999,8.50999,000,2.63056
2003-12-31,8.70001,8.73999,8.46,8.50999,16949400,2.63056
2003-12-30,8.58999,8.73999,8.57999,8.70001,10501400,2.68929
2003-12-29,8.72999,8.72999,8.57999,8.60,12134000,2.65838
2003-12-26,8.78001,8.84,8.64999,8.76,12615800,2.70784
2003-12-25,8.93001,8.95999,8.76,8.78001,19547200,2.71402
2003-12-24,8.99,9.09999,8.90,8.93001,43042900,2.76039
2003-12-23,8.79999,8.92001,8.68,8.78001,28727000,2.71402
2003-12-22,8.38,8.71999,8.25001,8.71999,26469500,2.69547
2003-12-19,8.60,8.69,8.34999,8.42999,27567600,2.60583
2003-12-18,8.70001,8.71999,8.53,8.62001,17366700,2.66456
2003-12-17,8.79999,8.91,8.70001,8.71001,14950000,2.69239
2003-12-16,8.88999,8.88999,8.64999,8.79001,18860900,2.71712
2003-12-15,9.02001,9.06,8.86999,8.91,25617700,2.75421
2003-12-12,8.85001,9.15001,8.73999,9.03999,64836400,2.79439
2003-12-11,8.65999,8.86999,8.64001,8.79999,36671800,2.7202
2003-12-10,8.47001,8.87999,8.47001,8.62001,22670400,2.66456
2003-12-09,8.45,8.48001,8.34001,8.41999,11590900,2.60274
2003-12-08,8.61,8.72999,8.47001,8.48001,10729000,2.62129
2003-12-05,8.67,8.73999,8.56001,8.60,13877600,2.65838
2003-12-04,8.50999,8.78001,8.50999,8.64999,25942800,2.67383
2003-12-03,8.53,8.64999,8.34999,8.50999,17133400,2.63056
2003-12-02,8.69,8.75,8.49999,8.53,16540600,2.63674
2003-12-01,8.40001,8.64001,8.39,8.60,15914700,2.65838
2003-11-28,8.27999,8.46,8.25001,8.38,12429400,2.59038
2003-11-27,8.60,8.64001,8.30,8.32001,21309400,2.57183
2003-11-26,8.65999,8.69,8.52,8.60,22036000,2.65838
2003-11-25,8.46,8.99,8.46,8.69,64945600,2.6862
2003-11-24,8.08,8.39,8.08,8.35999,24424900,2.58419
2003-11-21,8.30,8.48001,8.04999,8.08,27335000,2.49764
2003-11-20,7.89999,8.27999,7.88001,8.26999,31350400,2.55637
2003-11-19,7.65001,8.00,7.62,7.88001,15617800,2.43582
2003-11-18,7.78,7.78,7.64001,7.66001,8431900,2.36782
2003-11-17,7.82999,7.88001,7.70,7.71,11063400,2.38327
2003-11-14,7.80001,7.93,7.72001,7.82999,15263300,2.42036
2003-11-13,7.80001,7.88001,7.74999,7.78,8426300,2.40491
2003-11-12,7.99,7.99,7.80001,7.81999,9157300,2.41727
2003-11-11,8.00,8.03998,7.89999,8.01,6569700,2.476
2003-11-10,7.88001,8.00,7.80001,8.00,10266100,2.47291
2003-11-07,8.03998,8.04999,7.70,7.88999,27374200,2.43891
2003-11-06,8.19001,8.19001,8.02001,8.03998,22820100,2.48527
2003-11-05,8.40001,8.45,8.10001,8.19001,20383200,2.53165
2003-11-04,8.19001,8.57999,8.18001,8.39,29309000,2.59347
2003-11-03,8.11001,8.26001,8.01,8.17001,15702500,2.52546
2003-10-31,8.19999,8.34999,7.96999,8.13999,19417500,2.51619
2003-10-30,8.61,8.64999,8.17001,8.20999,25192700,2.53782
2003-10-29,8.79999,8.85001,8.49999,8.61,16692600,2.66147
2003-10-28,8.70001,8.83,8.64999,8.79001,12409800,2.71712
2003-10-27,8.86999,8.86999,8.68,8.70001,16016600,2.68929
2003-10-24,8.94999,8.99,8.83,8.87999,9791900,2.74493
2003-10-23,9.05,9.11999,8.94001,8.94001,12438800,2.76348
2003-10-22,8.90,9.13,8.82,9.02001,15746400,2.78821
2003-10-21,8.94999,8.98,8.76,8.85001,9498800,2.73566
2003-10-20,9.00001,9.03999,8.92001,8.95999,7308000,2.76966
2003-10-17,9.00001,9.05,8.90,9.00001,11539000,2.78203
2003-10-16,9.03999,9.03999,9.03999,9.03999,000,2.79439
2003-10-15,9.15001,9.39999,9.00001,9.03999,16905700,2.79439
2003-10-14,9.30001,9.35,9.13,9.15001,9643200,2.8284
2003-10-13,9.41999,9.47001,9.30001,9.33999,9535600,2.88712
2003-10-10,9.16001,9.47001,9.15001,9.39999,11420600,2.90567
2003-10-09,9.18999,9.26999,9.17001,9.17001,4155500,2.83458
2003-10-08,9.24999,9.26999,9.15001,9.20,5476100,2.84385
2003-10-07,9.17001,9.17001,9.17001,9.17001,000,2.83458
2003-10-06,9.17001,9.17001,9.17001,9.17001,000,2.83458
2003-10-03,9.17001,9.17001,9.17001,9.17001,000,2.83458
2003-10-02,9.17001,9.17001,9.17001,9.17001,000,2.83458
2003-10-01,9.17001,9.17001,9.17001,9.17001,000,2.83458
2003-09-30,9.08001,9.20,8.99,9.17001,9215300,2.83458
2003-09-29,9.35,9.35,9.05,9.07,11019100,2.80367
2003-09-26,9.35,9.43,9.32999,9.33999,5700400,2.74824
2003-09-25,9.50,9.52,9.30001,9.35,10460300,2.75119
2003-09-24,9.54001,9.55999,9.39999,9.50,11230000,2.79532
2003-09-23,9.39001,9.54999,9.30001,9.54001,15371000,2.8071
2003-09-22,9.47999,9.50,9.33999,9.39001,6570900,2.76296
2003-09-19,9.50,9.58,9.32999,9.47999,14086600,2.78944
2003-09-18,9.39999,9.50,9.37,9.48999,12849800,2.79238
2003-09-17,9.70001,9.70001,9.35,9.40999,18035300,2.76884
2003-09-16,9.60001,9.71999,9.50,9.70001,12294500,2.85418
2003-09-15,9.96,9.99001,9.55999,9.61001,22955100,2.8277
2003-09-12,10.20,10.20,9.94999,9.97,20190700,2.93362
2003-09-11,10.12,10.28001,10.09999,10.20,11226800,3.0013
2003-09-10,10.06001,10.14001,10.00999,10.12,7720400,2.97776
2003-09-09,10.11,10.19,9.99001,10.05,18607800,2.95716
2003-09-08,10.20,10.20,10.01999,10.12,18574000,2.97776
2003-09-05,10.37001,10.37998,10.15001,10.21001,10988900,3.00424
2003-09-04,10.35,10.44001,10.32999,10.37001,6473100,3.05132
2003-09-03,10.30001,10.42,10.30001,10.36001,5271300,3.04838
2003-09-02,10.44001,10.51001,10.30001,10.34,11235000,3.04249
2003-09-01,10.30001,10.49,10.22999,10.42,12239800,3.06603
2003-08-29,10.18,10.35,10.09999,10.32999,14692600,3.03955
2003-08-28,10.45001,10.46999,10.16999,10.20,17481800,3.0013
2003-08-27,10.50,10.62999,10.45001,10.46999,7473200,3.08074
2003-08-26,10.52001,10.52001,10.52001,10.52001,000,3.09546
2003-08-25,10.69999,10.69999,10.47999,10.52001,13809700,3.09546
2003-08-22,10.80,10.98999,10.72,10.75001,22466200,3.16314
2003-08-21,10.76999,10.84999,10.69999,10.84999,6871000,3.19255
2003-08-20,10.86,10.90999,10.66001,10.73,8688000,3.15725
2003-08-19,10.90001,10.96001,10.83999,10.86,8728500,3.1955
2003-08-18,10.79,10.95,10.72,10.88,12473700,3.20138
2003-08-15,10.59001,10.98001,10.57,10.79,16699900,3.1749
2003-08-14,10.59001,10.69999,10.54999,10.59001,8594300,3.11606
2003-08-13,10.75999,10.82001,10.60999,10.61999,6419800,3.12488
2003-08-12,10.75001,10.87,10.69999,10.75999,3699400,3.16607
2003-08-11,10.67001,10.82001,10.57,10.74001,5564300,3.16019
2003-08-08,10.95,10.98001,10.68001,10.71,11791500,3.15136
2003-08-07,10.77999,11.16,10.73,10.95,20971100,3.22198
2003-08-06,10.81001,10.83999,10.67001,10.77999,12902000,3.17196
2003-08-05,10.88,10.91999,10.79,10.81001,8428000,3.18079
2003-08-04,10.80,10.95,10.69999,10.88,11386200,3.20138
2003-08-01,10.60999,10.88,10.58,10.80,14112100,3.17784
2003-07-31,10.62999,10.69999,10.58,10.60999,9152300,3.12193
2003-07-30,10.50,10.66001,10.49,10.62999,11773400,3.12782
2003-07-29,10.39999,10.49,10.37001,10.45999,8637400,3.0778
2003-07-28,10.50,10.50,10.31999,10.38999,8789600,3.0572
2003-07-25,10.60001,10.75001,10.47999,10.50,14963100,3.08957
2003-07-24,10.74001,10.75001,10.53999,10.58,12001200,3.11311
2003-07-23,10.60001,10.77999,10.57,10.75001,12957700,3.16314
2003-07-22,10.71,10.83999,10.46999,10.56,24354500,3.10722
2003-07-21,10.72,10.88,10.57,10.66001,23428100,3.13665
2003-07-18,11.32,11.33,10.88,10.90999,34155100,3.21021
2003-07-17,11.24,11.36999,11.10,11.30999,24158600,3.32791
2003-07-16,11.19001,11.29999,11.19001,11.24,8799400,3.30731
2003-07-15,11.13999,11.28001,11.13001,11.19001,8948500,3.2926
2003-07-14,11.28001,11.32,11.10,11.13999,13493000,3.27788
2003-07-11,11.40,11.43001,11.28001,11.30999,10747700,3.32791
2003-07-10,11.20001,11.48,11.13001,11.39,19919400,3.35145
2003-07-09,11.30999,11.36001,11.11001,11.16,7142000,3.28377
2003-07-08,11.18,11.32,11.14999,11.29999,8462700,3.32496
2003-07-07,11.19001,11.22999,11.05999,11.16,6393100,3.28377
2003-07-04,11.29999,11.33,11.14999,11.20001,7206100,3.29555
2003-07-03,11.29999,11.39,11.20001,11.30999,9950000,3.32791
2003-07-02,11.10,11.37999,11.05001,11.29999,12482600,3.32496
2003-07-01,11.09,11.29999,11.04001,11.07999,9526500,3.26023
2003-06-30,11.10,11.29999,11.01,11.09,9135000,3.26317
2003-06-27,11.36999,11.39,11.10,11.11001,10480500,3.26906
2003-06-26,11.32,11.48,11.03,11.36999,17403000,3.34556
2003-06-25,11.55,11.57001,11.32,11.34001,7295500,3.33674
2003-06-24,11.66001,11.66001,11.40,11.50001,9643100,3.38382
2003-06-23,11.43001,11.50001,11.37999,11.41,9590600,3.35733
2003-06-20,11.60999,11.74999,11.44999,11.45999,21356300,3.37204
2003-06-19,11.86,11.95001,11.56,11.60999,33456400,3.41618
2003-06-18,11.85,11.98999,11.82999,11.86,10290800,3.48974
2003-06-17,11.95001,12.03001,11.82999,11.85,12496200,3.4868
2003-06-16,12.14,12.15,11.95001,11.98999,7831200,3.52799
2003-06-13,11.98999,12.16,11.95001,12.14,10655000,3.57213
2003-06-12,12.11999,12.18001,11.96001,11.97999,10658800,3.52505
2003-06-11,11.92,12.15,11.92,12.11999,16851600,3.56624
2003-06-10,11.85,11.97999,11.81001,11.92,11364100,3.5074
2003-06-09,12.00,12.09,11.86,11.87001,19489200,3.49269
2003-06-06,12.30,12.30,12.03001,12.04002,27090100,3.54271
2003-06-05,12.43999,12.49999,12.25001,12.30,19655100,3.61921
2003-06-04,12.25001,12.53,12.19999,12.48001,20558100,3.67218
2003-06-03,12.42999,12.47001,12.25001,12.27999,28035700,3.61332
2003-06-02,12.54,12.54,12.27999,12.42999,28001300,3.65746
2003-05-30,12.70001,12.77001,12.37,12.55001,42708100,3.69277
2003-05-29,12.57999,12.65999,12.30,12.64001,39457200,3.71926
2003-05-28,12.75,13.00001,12.60,12.61,49283400,3.71043
2003-05-27,12.76,12.87999,12.64001,12.71998,28306700,3.74279
2003-05-26,12.58999,12.83,12.56999,12.72999,40225200,3.74573
2003-05-23,12.57999,12.85001,12.48001,12.58999,52935300,3.70454
2003-05-22,12.38,12.60,12.17001,12.52,31181000,3.68394
2003-05-21,12.49999,12.79001,12.35999,12.39,28690500,3.64569
2003-05-20,12.78001,12.78001,12.45,12.53,30547100,3.68689
2003-05-19,12.64999,12.94999,12.47001,12.79999,60266000,3.76633
2003-05-16,12.26999,13.17999,12.25001,12.60,102811800,3.70748
2003-05-15,12.10001,12.31,11.89999,12.25001,44629200,3.6045
2003-05-14,11.90999,12.17001,11.80001,12.07,35328800,3.55153
2003-05-13,12.62,12.72999,11.92,11.96001,70757600,3.51917
2003-05-12,12.19999,12.76,11.97999,12.58999,50438400,3.70454
2003-05-09,12.42999,12.42999,12.42999,12.42999,000,3.65746
2003-05-08,12.42999,12.42999,12.42999,12.42999,000,3.65746
2003-05-07,12.42999,12.42999,12.42999,12.42999,000,3.65746
2003-05-06,12.42999,12.42999,12.42999,12.42999,000,3.65746
2003-05-05,12.42999,12.42999,12.42999,12.42999,000,3.65746
2003-05-02,12.42999,12.42999,12.42999,12.42999,000,3.65746
2003-05-01,12.42999,12.42999,12.42999,12.42999,000,3.65746
2003-04-30,12.34999,12.79999,12.34001,12.42999,52595200,3.65746
2003-04-29,12.49999,12.76,12.25001,12.34001,70211800,3.63098
2003-04-28,11.80001,12.87001,11.59999,12.71001,93113300,3.73985
2003-04-25,11.96001,12.15,11.84,11.88999,47909500,3.49857
2003-04-24,12.56001,12.56999,11.80001,11.96001,90126400,3.51917
2003-04-23,12.92,13.08001,12.50999,12.57999,63884700,3.7016
2003-04-22,12.85001,13.08001,12.77001,12.90,73461500,3.79576
2003-04-21,13.09999,13.13,12.35999,12.67,83279300,3.72808
2003-04-18,13.46001,13.47999,12.85001,12.88999,92836100,3.79281
2003-04-17,13.73,13.90,13.16001,13.46001,174127200,3.96054
2003-04-16,12.55001,13.77001,12.55001,13.77001,361731900,4.05175
2003-04-15,12.60,12.69,12.35999,12.52,75424100,3.68394
2003-04-14,12.34001,12.87999,12.15,12.54,92969700,3.68983
2003-04-11,12.26001,12.45,12.16,12.34001,65014400,3.63098
2003-04-10,12.39,12.67,12.19999,12.26001,77451800,3.60745
2003-04-09,12.00,12.49999,11.89999,12.39,61965000,3.64569
2003-04-08,12.04002,12.15,11.88001,12.01,39365500,3.53388
2003-04-07,12.15,12.35999,12.02001,12.04002,55676300,3.54271
2003-04-04,11.80001,12.19001,11.79001,12.11999,46686800,3.56624
2003-04-03,12.00,12.08,11.81999,11.84,31353500,3.48386
2003-04-02,11.79001,12.18001,11.73001,12.00,76528900,3.53094
2003-04-01,11.81001,11.97999,11.71,11.80001,58496700,3.47209
2003-03-31,11.58999,11.82999,11.55,11.79001,43120300,3.46915
2003-03-28,11.58001,11.85,11.47,11.58999,72101100,3.41029
2003-03-27,11.03,11.73999,10.98999,11.59999,83344700,3.41324
2003-03-26,10.91999,11.20001,10.90001,11.05001,16432800,3.25141
2003-03-25,11.21999,11.25,10.95,10.98001,14937300,3.23081
2003-03-24,11.24,11.33,11.14999,11.21999,13175500,3.30142
2003-03-21,10.94,11.28001,10.90999,11.20999,36760000,3.29848
2003-03-20,10.98999,11.10,10.90001,10.94,9724600,3.21904
2003-03-19,10.80,11.18,10.75001,10.99999,20030900,3.23669
2003-03-18,10.84999,11.02,10.80,10.80,9901400,3.17784
2003-03-17,10.88,10.88,10.75001,10.87,7329800,3.19844
2003-03-14,10.77999,10.95,10.75001,10.88,7936400,3.20138
2003-03-13,10.84999,10.91999,10.73,10.80,7609400,3.17784
2003-03-12,10.82001,10.84999,10.68001,10.84999,8968200,3.19255
2003-03-11,10.76999,10.88,10.71,10.82001,9427300,3.18373
2003-03-10,11.01,11.05999,10.77999,10.79,18989500,3.1749
2003-03-07,11.06999,11.14999,10.99999,11.05001,13454500,3.25141
2003-03-06,11.30999,11.30999,11.07999,11.07999,18909800,3.26023
2003-03-05,11.41,11.47,11.26,11.30999,12830500,3.32791
2003-03-04,11.34001,11.49001,11.32,11.41,21285500,3.35733
2003-03-03,11.28999,11.39,11.28001,11.34001,15979600,3.33674
2003-02-28,11.35001,11.39,11.13999,11.27001,41807000,3.31614
2003-02-27,11.06999,11.06999,11.06999,11.06999,000,3.25729
2003-02-26,11.06999,11.06999,11.06999,11.06999,000,3.25729
2003-02-25,10.83999,11.13001,10.81001,11.06999,19415200,3.25729
2003-02-24,10.90001,10.98999,10.83001,10.84999,16089500,3.19255
2003-02-21,11.25,11.27001,10.90999,10.91999,30922900,3.21315
2003-02-20,11.30999,11.37999,11.21999,11.27001,9932600,3.31614
2003-02-19,11.18,11.32,11.09,11.30999,16397900,3.32791
2003-02-18,11.20001,11.25,11.10,11.18,11667400,3.28966
2003-02-17,11.34001,11.39,11.18,11.20999,13511000,3.29848
2003-02-14,11.25,11.43001,11.20999,11.33,17434900,3.33379
2003-02-13,11.42001,11.59999,11.20001,11.24,36142400,3.30731
2003-02-12,11.37999,11.44999,11.28001,11.42001,13123000,3.36028
2003-02-11,11.29999,11.39,11.25,11.37999,8757800,3.3485
2003-02-10,11.58001,11.59999,11.25,11.30999,14819400,3.32791
2003-02-07,11.63,11.63,11.63,11.63,000,3.42207
2003-02-06,11.63,11.63,11.63,11.63,000,3.42207
2003-02-05,11.63,11.63,11.63,11.63,000,3.42207
2003-02-04,11.63,11.63,11.63,11.63,000,3.42207
2003-02-03,11.63,11.63,11.63,11.63,000,3.42207
2003-01-31,11.63,11.63,11.63,11.63,000,3.42207
2003-01-30,11.63,11.63,11.63,11.63,000,3.42207
2003-01-29,11.58001,11.80001,11.51999,11.63,42475000,3.42207
2003-01-28,11.59999,11.69,11.48,11.58999,22337300,3.41029
2003-01-27,11.42001,11.65001,11.36999,11.57001,32115300,3.40441
2003-01-24,11.17,11.42001,10.99999,11.36999,21344500,3.34556
2003-01-23,11.20001,11.36999,11.14999,11.17,11831400,3.28671
2003-01-22,11.19001,11.28001,11.07999,11.19001,13310600,3.2926
2003-01-21,11.55,11.70,11.18,11.20999,48822300,3.29848
2003-01-20,11.39,11.70,11.28999,11.55,42452800,3.39853
2003-01-17,11.36999,11.54,11.22999,11.39,33267300,3.35145
2003-01-16,11.20001,11.44999,11.07999,11.36999,43264000,3.34556
2003-01-15,11.54,11.69,11.06999,11.20001,82348500,3.29555
2003-01-14,10.41,11.43999,10.37001,11.43999,162350800,3.36616
2003-01-13,10.47999,10.59001,10.37998,10.39999,14183700,3.06014
2003-01-10,10.65,10.82001,10.50,10.53001,38304300,3.0984
2003-01-09,10.54999,10.90001,10.35,10.68999,57424300,3.14547
2003-01-08,10.00001,10.74001,10.00001,10.53001,24087900,3.0984
2003-01-07,10.06001,10.15001,10.00999,10.04,8131800,2.95422
2003-01-06,10.03,10.12,9.91001,10.06001,10948300,2.96011
2003-01-03,10.00001,10.09999,9.91001,10.01999,14854600,2.94833
2003-01-02,10.35,10.35,9.99001,10.03,19423500,2.95127
2003-01-01,10.49,10.49,10.49,10.49,000,3.08663
2002-12-31,10.39999,10.60001,10.26,10.49,41199600,3.08663
2002-12-30,10.45001,10.54999,10.20,10.52001,23626400,3.09546
2002-12-27,10.50,10.64,10.37998,10.52001,28291600,3.09546
2002-12-26,11.10,11.10,10.60001,10.62999,34333100,3.12782
2002-12-25,11.20999,11.28001,11.07999,11.11001,15230200,3.26906
2002-12-24,11.29999,11.29999,11.10,11.19001,10758900,3.2926
2002-12-23,11.32,11.48,11.28001,11.30999,15066000,3.32791
2002-12-20,11.20001,11.35001,11.05001,11.32,16127800,3.33085
2002-12-19,11.17,11.20001,11.01,11.16,7443400,3.28377
2002-12-18,11.20999,11.37999,11.16,11.17,12684600,3.28671
2002-12-17,11.14999,11.28001,11.13001,11.20999,12051400,3.29848
2002-12-16,11.14999,11.19001,10.98001,11.13001,14763500,3.27495
2002-12-13,10.94,11.19001,10.82001,11.11001,18348500,3.26906
2002-12-12,11.21999,11.21999,10.99999,11.05999,26694100,3.25434
2002-12-11,11.43001,11.43999,11.05001,11.16,21484200,3.28377
2002-12-10,11.57001,11.72001,11.42001,11.43001,12343200,3.36322
2002-12-09,11.58999,11.73999,11.50001,11.57001,5502100,3.40441
2002-12-06,11.64001,11.78,11.51999,11.64001,9565000,3.42501
2002-12-05,11.78,11.78,11.50001,11.64001,13629200,3.42501
2002-12-04,11.75999,11.94001,11.67999,11.79001,11750800,3.46915
2002-12-03,11.63,11.79001,11.58001,11.75999,8516800,3.46032
2002-12-02,12.09,12.09,11.59999,11.62,17210500,3.41912
2002-11-29,12.00,12.34999,11.89999,12.10001,41565200,3.56036
2002-11-28,11.70,12.00,11.58001,11.98999,17589500,3.52799
2002-11-27,11.50001,11.73999,11.40,11.70,18382800,3.44266
2002-11-26,11.82999,11.95001,11.55,11.59999,10842100,3.41324
2002-11-25,11.78,11.89999,11.65001,11.82999,10137800,3.48091
2002-11-22,11.81001,12.00,11.59999,11.80001,22313700,3.47209
2002-11-21,12.11999,12.15,11.80001,11.81001,30468100,3.47504
2002-11-20,12.27999,12.31,12.07,12.15,19246400,3.57507
2002-11-19,12.19999,12.34999,12.00,12.28999,24643800,3.61627
2002-11-18,12.68,12.77001,12.18001,12.22,28141800,3.59567
2002-11-15,12.67,12.98,12.55001,12.68,28315300,3.73102
2002-11-14,12.94999,12.98,12.67,12.70001,21500700,3.73691
2002-11-13,12.94001,13.06,12.70001,13.00001,21578300,3.82518
2002-11-12,13.06,13.24999,12.86001,12.94001,29234800,3.80753
2002-11-11,13.30001,13.37,12.94999,13.00001,23681900,3.82518
2002-11-08,13.92001,13.92999,13.09999,13.28,67428500,3.90757
2002-11-07,13.45001,13.79999,13.45001,13.70001,34873300,4.03116
2002-11-06,13.58,13.62001,13.45001,13.51,17596800,3.97525
2002-11-05,13.38001,13.78999,13.30001,13.58,65261700,3.99584
2002-11-04,13.05,13.37,12.96999,13.36,34415500,3.93111
2002-11-01,12.95999,13.00001,12.78001,12.91,15459300,3.7987
2002-10-31,13.02001,13.15001,12.87999,12.94999,18657400,3.81047
2002-10-30,13.00001,13.11999,12.81999,13.02001,15956400,3.83107
2002-10-29,12.87001,13.09999,12.75,13.01001,15902500,3.82813
2002-10-28,13.00001,13.03999,12.80999,12.87001,13001100,3.78693
2002-10-25,13.30001,13.37,12.96999,13.03999,18581000,3.83695
2002-10-24,13.39999,13.41999,13.17999,13.22,11786900,3.88992
2002-10-23,13.49999,13.55002,13.25999,13.40999,24492800,3.94582
2002-10-22,13.45001,13.59,13.35,13.54001,29207800,3.98408
2002-10-21,13.30001,13.58,13.09999,13.47001,18502200,3.96348
2002-10-18,12.79999,13.39999,12.75,13.30001,26637700,3.91346
2002-10-17,13.09999,13.14,12.76,12.79001,21805400,3.7634
2002-10-16,12.95999,12.95999,12.95999,12.95999,000,3.81341
2002-10-15,12.90,13.02999,12.80999,12.95999,15086100,3.81341
2002-10-14,12.98,13.00001,12.53,12.90,13323300,3.79576
2002-10-11,13.15001,13.24001,12.85001,12.90,16033400,3.79576
2002-10-10,13.30001,13.45001,13.01001,13.09001,9614200,3.85167
2002-10-09,13.39999,13.55999,13.22,13.30001,10129900,3.91346
2002-10-08,13.49999,13.67,13.32001,13.46001,14457500,3.96054
2002-10-07,13.77001,13.77001,13.77001,13.77001,000,4.05175
2002-10-04,13.77001,13.77001,13.77001,13.77001,000,4.05175
2002-10-03,13.77001,13.77001,13.77001,13.77001,000,4.05175
2002-10-02,13.77001,13.77001,13.77001,13.77001,000,4.05175
2002-10-01,13.77001,13.77001,13.77001,13.77001,000,4.05175
2002-09-30,13.77001,13.77001,13.77001,13.77001,000,4.05175
2002-09-27,14.48,14.48,13.60,13.77001,51639000,4.05175
2002-09-26,14.24999,14.45999,14.23999,14.28001,16636700,4.20182
2002-09-25,14.06001,14.35,13.98001,14.23999,13254900,4.19004
2002-09-24,14.24999,14.28001,14.01999,14.04,11270400,4.1312
2002-09-23,14.00999,14.30001,14.00999,14.22001,8334200,4.18416
2002-09-20,14.38002,14.42,14.09999,14.20,12531500,4.17828
2002-09-19,13.98001,14.54999,13.88,14.38002,32686400,4.23124
2002-09-18,14.22001,14.24999,13.94999,14.00001,14864000,4.11943
2002-09-17,14.22998,14.43,13.85999,14.26,35899700,4.19593
2002-09-16,15.04001,15.05001,14.19,14.21001,54188000,4.18122
2002-09-13,15.05001,15.05001,14.92999,15.04001,8542700,4.42544
2002-09-12,14.92999,15.06999,14.82001,14.98001,10664800,4.40779
2002-09-11,14.98999,15.09,14.71,14.92999,27816900,4.39307
2002-09-10,14.88,15.02,14.76999,14.90999,19947400,4.38719
2002-09-09,14.95,15.03,14.75999,14.88,33268000,4.37836
2002-09-06,15.18,15.29999,14.99999,15.05001,32989700,4.42839
2002-09-05,15.55,15.60999,15.02,15.21001,71426100,4.47547
2002-09-04,15.70,15.86,15.54,15.58999,39773100,4.58727
2002-09-03,15.58001,15.58001,15.58001,15.58001,000,4.58434
2002-09-02,15.43999,15.67999,15.33,15.58001,23880100,4.58434
2002-08-30,15.37999,15.49001,15.36001,15.40,9969300,4.53137
2002-08-29,15.50001,15.79001,15.40,15.41,34318400,4.53431
2002-08-28,15.29999,15.60999,15.28999,15.50001,31488200,4.5608
2002-08-27,15.29999,15.43001,15.22999,15.27001,24655500,4.49312
2002-08-26,15.57001,15.57001,15.25,15.29999,38256100,4.50194
2002-08-23,15.51001,15.70,15.48,15.52999,30493500,4.56962
2002-08-22,15.50001,15.69,15.36999,15.49001,48537500,4.55785
2002-08-21,15.69,15.80001,15.40,15.50001,57096100,4.5608
2002-08-20,15.06999,15.69,15.03,15.67999,145427600,4.61376
2002-08-19,14.75001,15.18,14.66001,15.03,53723900,4.4225
2002-08-16,14.79,14.88,14.51001,14.75999,21570100,4.34305
2002-08-15,14.87,14.89001,14.75999,14.83999,15895600,4.36659
2002-08-14,14.71,14.84999,14.69999,14.84999,12985300,4.36953
2002-08-13,14.60001,14.80,14.60001,14.67001,18358600,4.31657
2002-08-12,14.80,14.88,14.65,14.66001,23137100,4.31363
2002-08-09,14.90001,15.02,14.80,14.84999,19121900,4.36953
2002-08-08,14.98001,15.07999,14.84999,14.91999,19463700,4.39013
2002-08-07,15.01,15.01,14.77999,14.98001,25201200,4.40779
2002-08-06,14.83999,15.24,14.76999,14.98999,32387100,4.41073
2002-08-05,15.19001,15.19001,14.83001,14.84999,37034000,4.36953
2002-08-02,15.18,15.27001,15.09,15.18,37431700,4.46664
2002-08-01,14.95,15.27001,14.82001,15.18,49375900,4.46664
2002-07-31,15.21001,15.48,14.99999,15.01,113857900,4.41661
2002-07-30,14.99999,14.99999,14.99999,14.99999,000,4.41367
2002-07-29,14.76999,15.06999,14.72,14.99999,38194200,4.41367
2002-07-26,14.80,15.05001,14.65,14.79,38770500,4.35188
2002-07-25,15.07999,15.14999,14.68999,14.79,41129900,4.35188
2002-07-24,15.05998,15.33,14.89001,15.06999,99494200,4.43427
2002-07-23,14.34,15.29999,14.30001,15.05998,143326300,4.43132
2002-07-22,14.98001,14.99999,14.48,14.50,46036900,4.13435
2002-07-19,14.92999,15.07999,14.75999,14.98999,60390300,4.27406
2002-07-18,14.45001,14.99999,14.35,14.92999,90201700,4.25695
2002-07-17,14.00001,14.44001,13.94999,14.42,18684600,4.11154
2002-07-16,14.00001,14.38002,13.90,13.98001,20430800,3.98609
2002-07-15,14.19,14.20,13.94999,14.01999,28556400,3.99749
2002-07-12,14.30001,14.38002,14.20,14.22001,18605800,4.05452
2002-07-11,14.30001,14.45999,14.16999,14.30001,38888200,4.07733
2002-07-10,14.92999,14.99999,14.24999,14.38999,88732300,4.10298
2002-07-09,14.90001,15.11001,14.79,14.90001,35377300,4.24841
2002-07-08,14.95,15.10,14.81001,14.88,33104700,4.2427
2002-07-05,14.75999,14.92999,14.68001,14.90999,22779500,4.25125
2002-07-04,15.20001,15.41,14.75999,14.79,64964900,4.21704
2002-07-03,14.91999,15.50001,14.90999,15.14999,69742300,4.31968
2002-07-02,14.75999,14.98001,14.54999,14.95,41865100,4.26266
2002-07-01,15.05001,15.07999,14.73,14.81001,53928200,4.22274
2002-06-28,14.83001,15.50001,14.74001,14.99999,184235500,4.27691
2002-06-27,14.39999,15.09,14.39999,14.76999,157846300,4.21133
2002-06-26,14.20,15.07999,14.09999,14.44001,244003200,4.11725
2002-06-25,14.39999,14.41,13.71999,14.41,352489800,4.10869
2002-06-24,13.09999,13.09999,12.80999,13.09999,172454900,3.73517
2002-06-21,11.25,12.11001,11.25,11.90999,96286000,3.39587
2002-06-20,11.16,11.40,11.16,11.20999,6213800,3.19628
2002-06-19,11.34001,11.48,11.13999,11.16,14502000,3.18202
2002-06-18,11.20001,11.44999,11.20001,11.36001,10131000,3.23905
2002-06-17,11.10,11.20001,11.07999,11.20001,5547100,3.19343
2002-06-14,11.36001,11.36001,11.12001,11.17,10204300,3.18488
2002-06-13,11.57001,11.58001,11.35001,11.36001,6022100,3.23905
2002-06-12,11.50001,11.59999,11.34001,11.57001,9977300,3.29893
2002-06-11,11.54,11.65001,11.43999,11.50001,7776300,3.27897
2002-06-10,11.42001,11.82999,11.35001,11.54,20381600,3.29037
2002-06-07,11.40,11.57001,11.28001,11.43001,23498100,3.25901
2002-06-06,10.99999,11.48,10.91999,11.39,20040900,3.2476
2002-06-05,11.41,11.44999,11.03,11.05001,11814400,3.15066
2002-06-04,11.20001,11.59999,11.20001,11.41,20923500,3.25331
2002-06-03,11.14999,11.28999,11.06999,11.14999,11428400,3.17917
2002-05-31,11.27001,11.45999,11.14999,11.16,11775000,3.18202
2002-05-30,10.99999,11.30999,10.92999,11.27001,12837900,3.21339
2002-05-29,11.17,11.18,10.98001,11.02,7607700,3.14211
2002-05-28,10.98999,11.21999,10.90001,11.10,8853700,3.16492
2002-05-27,10.90001,11.05001,10.80,10.90001,6734100,3.1079
2002-05-24,11.19001,11.20001,10.90999,10.94,13517300,3.1193
2002-05-23,11.30999,11.49001,11.11001,11.19001,15445300,3.19058
2002-05-22,11.43999,11.43999,11.43999,11.43999,000,3.26186
2002-05-21,11.29999,11.58001,11.20999,11.43999,17068000,3.26186
2002-05-20,11.29999,11.33,11.09,11.16,9463200,3.18202
2002-05-17,11.21999,11.36999,11.13999,11.29999,15434100,3.22194
2002-05-16,11.05001,11.22999,10.90999,11.20999,19656800,3.19628
2002-05-15,11.20001,11.25,10.95,11.09,10548700,3.16207
2002-05-14,11.32,11.49001,11.18,11.22999,7890800,3.20198
2002-05-13,11.50001,11.58001,11.30999,11.33,14745400,3.2305
2002-05-10,11.79001,11.79001,11.40,11.51999,20789600,3.28467
2002-05-09,11.43001,11.93,11.43001,11.80001,35965200,3.36451
2002-05-08,11.52999,11.74999,11.43001,11.50001,23702500,3.27897
2002-05-07,11.50001,11.50001,11.50001,11.50001,000,3.27897
2002-05-06,11.50001,11.50001,11.50001,11.50001,000,3.27897
2002-05-03,11.50001,11.50001,11.50001,11.50001,000,3.27897
2002-05-02,11.50001,11.50001,11.50001,11.50001,000,3.27897
2002-05-01,11.50001,11.50001,11.50001,11.50001,000,3.27897
2002-04-30,10.98001,11.79001,10.90001,11.50001,59160000,3.27897
2002-04-29,10.84999,10.98001,10.69999,10.96001,10890700,3.125
2002-04-26,10.71,10.95,10.68999,10.80,8881000,3.07938
2002-04-25,10.51001,10.75001,10.46999,10.71,7616300,3.05372
2002-04-24,10.53001,10.67001,10.44001,10.49,7599500,2.99099
2002-04-23,10.50,10.89001,10.50,10.52001,8590800,2.99955
2002-04-22,10.47999,10.50,10.36001,10.47999,7416100,2.98814
2002-04-19,10.68001,10.68001,10.43,10.47999,16370600,2.98814
2002-04-18,10.75001,10.75001,10.75001,10.75001,000,3.06513
2002-04-17,10.75999,10.86,10.73,10.75001,5810300,3.06513
2002-04-16,10.80,10.92999,10.74001,10.77999,7613400,3.07367
2002-04-15,11.05001,11.13001,10.83001,10.89001,7311000,3.10504
2002-04-12,10.99999,11.13001,10.90999,11.11001,8640700,3.16777
2002-04-11,11.12001,11.14999,10.98001,11.02,10752200,3.14211
2002-04-10,11.14999,11.20001,10.92999,11.12001,15585800,3.17062
2002-04-09,11.25,11.29999,10.90001,11.14999,20674800,3.17917
2002-04-08,11.20001,11.35001,11.11001,11.27001,9302400,3.21339
2002-04-05,11.14999,11.25,11.03,11.14999,8120900,3.17917
2002-04-04,10.81001,11.14999,10.73,11.11001,8959200,3.16777
2002-04-03,10.68001,10.88,10.57,10.77999,6809700,3.07367
2002-04-02,10.98001,11.04001,10.67001,10.68999,7613100,3.04801
2002-04-01,11.03,11.05999,10.81001,10.98001,8186300,3.13071
2002-03-29,11.35001,11.40,10.98001,11.03,11887400,3.14496
2002-03-28,11.25,11.51999,11.25,11.29999,7467400,3.22194
2002-03-27,11.25,11.43001,11.19001,11.28001,7478400,3.21624
2002-03-26,11.51999,11.51999,11.20001,11.29999,12578100,3.22194
2002-03-25,11.48,11.55,11.37999,11.51999,9823200,3.28467
2002-03-22,11.74999,11.77,11.40,11.48,19000100,3.27327
2002-03-21,11.94001,12.00,11.77,11.78,18559700,3.3588
2002-03-20,11.95001,12.07,11.79001,11.88999,27828000,3.39016
2002-03-19,11.88999,12.05999,11.73999,11.94001,29817200,3.40443
2002-03-18,11.51001,11.92,11.41,11.88999,49505700,3.39016
2002-03-15,11.74999,11.87001,11.32,11.36001,29586000,3.23905
2002-03-14,11.51999,11.77,11.42001,11.65001,26954700,3.32174
2002-03-13,11.14999,12.19999,11.05001,11.52999,79169500,3.28752
2002-03-12,11.52999,11.74999,11.25,11.26,33216700,3.21054
2002-03-11,11.44999,11.57001,11.29999,11.52999,27005100,3.28752
2002-03-08,11.50001,11.67999,11.20001,11.41,46645100,3.25331
2002-03-07,10.80,11.43999,10.72,11.41,43756700,3.25331
2002-03-06,10.60999,11.06999,10.53001,10.80,34542100,3.07938
2002-03-05,10.37998,10.71,10.36001,10.60001,17747200,3.02236
2002-03-04,10.19,10.37001,10.11,10.36001,6348700,2.95392
2002-03-01,10.15001,10.39999,10.09999,10.19,10347700,2.90545
2002-02-28,10.30999,10.32999,10.13001,10.15001,8251000,2.89405
2002-02-27,10.20,10.45999,10.20,10.30999,9992600,2.93966
2002-02-26,10.39999,10.45001,10.07999,10.20,13666800,2.9083
2002-02-25,10.88,10.90001,10.37998,10.45999,17655400,2.98243
2002-02-22,10.66001,10.66001,10.66001,10.66001,000,3.03946
2002-02-21,10.66001,10.66001,10.66001,10.66001,000,3.03946
2002-02-20,10.66001,10.66001,10.66001,10.66001,000,3.03946
2002-02-19,10.66001,10.66001,10.66001,10.66001,000,3.03946
2002-02-18,10.66001,10.66001,10.66001,10.66001,000,3.03946
2002-02-15,10.66001,10.66001,10.66001,10.66001,000,3.03946
2002-02-14,10.66001,10.66001,10.66001,10.66001,000,3.03946
2002-02-13,10.66001,10.66001,10.66001,10.66001,000,3.03946
2002-02-12,10.66001,10.66001,10.66001,10.66001,000,3.03946
2002-02-11,10.66001,10.66001,10.66001,10.66001,000,3.03946
2002-02-08,10.84999,10.86,10.60001,10.66001,10253100,3.03946
2002-02-07,10.38999,10.75999,10.38999,10.69999,11291700,3.05086
2002-02-06,10.84999,10.88,10.37998,10.38999,11545700,2.96247
2002-02-05,10.57,10.98001,10.52001,10.79,17058700,3.07653
2002-02-04,10.37998,10.60001,10.24999,10.57,10391600,3.0138
2002-02-01,10.52001,10.77999,10.30001,10.37998,14828000,2.95962
2002-01-31,9.90,10.65,9.90,10.53001,27160900,3.0024
2002-01-30,9.79999,9.90,9.65,9.86999,5249000,2.81421
2002-01-29,9.50,9.86999,9.45001,9.78999,7901100,2.7914
2002-01-28,10.22001,10.35,9.60001,9.62999,12737200,2.74578
2002-01-25,10.36001,10.39999,10.15001,10.21001,7404900,2.91116
2002-01-24,10.20,10.60001,9.90,10.36001,16035800,2.95392
2002-01-23,9.60001,10.35,9.51,10.34,12203100,2.94822
2002-01-22,9.51,9.90,9.47001,9.60001,10380200,2.73723
2002-01-21,10.19,10.20,9.58,9.60001,15049200,2.73723
2002-01-18,10.20,10.41,10.00001,10.19,16726300,2.90545
2002-01-17,10.99999,10.99999,10.24999,10.30999,11765300,2.93966
2002-01-16,10.90001,11.12001,10.80,10.99999,7044100,3.1364
2002-01-15,10.90001,11.14999,10.84999,10.86,10120700,3.09649
2002-01-14,11.41,11.42001,10.99999,11.02,14373400,3.14211
2002-01-11,11.81001,11.81999,11.50001,11.51999,8098000,3.28467
2002-01-10,11.85,11.89999,11.48,11.81001,17458500,3.36736
2002-01-09,12.00,12.04999,11.85,11.88999,7083600,3.39016
2002-01-08,12.02001,12.18001,12.00,12.02001,4308600,3.42724
2002-01-07,12.11001,12.19999,11.95001,12.04002,4827500,3.43294
2002-01-04,12.27999,12.30,12.07,12.11001,3756100,3.4529
2002-01-03,12.25001,12.25001,12.25001,12.25001,000,3.49282
2002-01-02,12.25001,12.25001,12.25001,12.25001,000,3.49282
2002-01-01,12.25001,12.25001,12.25001,12.25001,000,3.49282
2001-12-31,12.19999,12.30,12.10001,12.25001,6337300,3.49282
2001-12-28,12.10001,12.25001,12.08,12.16,7137500,3.46715
2001-12-27,12.30,12.41999,12.08,12.10001,6750500,3.45005
2001-12-26,12.12999,12.30,12.04999,12.30,5416600,3.50707
2001-12-25,12.03001,12.18001,11.98999,12.12999,6732300,3.4586
2001-12-24,12.40001,12.41001,12.04002,12.10001,8963900,3.45005
2001-12-21,12.30,12.34999,12.27999,12.33001,5923200,3.51563
2001-12-20,12.49999,12.54,12.25001,12.31,9245100,3.50992
2001-12-19,12.71998,12.79999,12.49999,12.54,7379900,3.5755
2001-12-18,12.60,12.70001,12.57999,12.70001,4959900,3.62112
2001-12-17,12.69,12.77001,12.57999,12.60,6604600,3.59261
2001-12-14,12.70001,12.85001,12.63001,12.71001,6080900,3.62398
2001-12-13,12.79999,12.94001,12.70001,12.71998,8002500,3.62682
2001-12-12,13.05,13.05,12.79999,12.84,10206000,3.66104
2001-12-11,13.16001,13.24999,13.00001,13.06,6536200,3.72377
2001-12-10,13.15001,13.17999,13.03999,13.14,5622100,3.74658
2001-12-07,13.25999,13.39001,13.13,13.18999,7038100,3.76083
2001-12-06,13.24001,13.39001,13.14,13.25999,10229800,3.78079
2001-12-05,13.60,13.61001,13.22,13.24001,13837800,3.77509
2001-12-04,13.49999,13.64999,13.43,13.59,7786300,3.87489
2001-12-03,13.41999,13.62001,13.39999,13.49999,9289400,3.84922
2001-11-30,13.35,13.49999,13.30001,13.41999,6896200,3.82641
2001-11-29,13.49999,13.55002,13.35,13.39001,6688800,3.81786
2001-11-28,13.47999,13.75,13.44,13.49999,7692200,3.84922
2001-11-27,13.39001,13.47999,13.35,13.43,4527200,3.82926
2001-11-26,13.49999,13.49999,13.37,13.39001,5522500,3.81786
2001-11-23,13.70001,13.70999,13.49999,13.54001,5939900,3.86063
2001-11-22,13.69001,13.79999,13.60,13.70001,8422400,3.90625
2001-11-21,13.55002,13.70001,13.39001,13.69001,8314000,3.9034
2001-11-20,13.35,13.56999,13.24999,13.48999,3962200,3.84637
2001-11-19,13.38001,13.38001,13.15001,13.25999,16893500,3.78079
2001-11-16,13.88,14.20,13.20,13.24999,16893500,3.77794
2001-11-15,13.17999,13.26999,13.00001,13.09001,4329700,3.73232
2001-11-14,13.26999,13.35,13.17999,13.18999,3341500,3.76083
2001-11-13,13.24999,13.47999,13.17999,13.29,3842400,3.78935
2001-11-12,13.33999,13.39001,13.15001,13.26999,6783600,3.78364
2001-11-09,13.01001,13.39999,12.85001,13.32001,12778200,3.7979
2001-11-08,12.70001,13.09999,12.55001,13.01001,10027900,3.70951
2001-11-07,13.23001,13.41999,12.55001,12.81999,15446200,3.65534
2001-11-06,13.45001,13.55002,13.32999,13.39001,5973700,3.81786
2001-11-05,13.55002,13.58,13.38001,13.41999,7371800,3.82641
2001-11-02,13.85001,13.85001,13.56999,13.60,7105200,3.87774
2001-11-01,13.81,14.00001,13.73,13.77999,6562000,3.92906
2001-10-31,13.60,13.82,13.49999,13.81,8168200,3.93761
2001-10-30,13.89,13.90,13.58,13.62001,12603000,3.88344
2001-10-29,13.92001,14.09999,13.79999,13.89,10695000,3.96042
2001-10-26,13.77999,14.00001,13.66,13.90,15625600,3.96328
2001-10-25,14.00001,14.08999,13.75,13.77999,25015100,3.92906
2001-10-24,14.32999,14.50,13.81,14.11,80751900,4.02315
2001-10-23,14.08999,14.08999,13.49999,14.08999,86309400,4.01745
2001-10-22,12.68,13.09001,12.57999,12.80999,16964400,3.65248
2001-10-19,13.05,13.06,12.34999,12.71998,28131400,3.62682
2001-10-18,13.08001,13.39001,13.00001,13.09001,26080100,3.73232
2001-10-17,12.79999,13.38001,12.71998,13.02999,31406100,3.71521
2001-10-16,12.95999,13.00001,12.64999,12.80999,8993300,3.65248
2001-10-15,12.61,13.08001,12.40001,12.95999,21254400,3.69525
2001-10-12,12.08,12.86001,11.89999,12.62,17439600,3.59831
2001-10-11,12.30,12.45,11.89999,12.08,10040500,3.44434
2001-10-10,12.46,12.50999,12.01,12.35999,6373100,3.52418
2001-10-09,12.55001,12.95999,12.45,12.85001,6620200,3.66389
2001-10-08,12.75,12.83,12.45,12.56001,4397300,3.58121
2001-10-05,12.75,12.75,12.75,12.75,000,3.63538
2001-10-04,12.75,12.75,12.75,12.75,000,3.63538
2001-10-03,12.75,12.75,12.75,12.75,000,3.63538
2001-10-02,12.75,12.75,12.75,12.75,000,3.63538
2001-10-01,12.75,12.75,12.75,12.75,000,3.63538
2001-09-28,12.60,12.81999,12.55001,12.75,6536200,3.63538
2001-09-27,12.40001,12.69,12.34999,12.49001,4333600,3.56125
2001-09-26,12.60,12.60,12.40001,12.42999,3420400,3.54413
2001-09-25,12.55001,12.79001,12.49999,12.58999,4227800,3.58976
2001-09-24,12.64001,12.64001,12.41001,12.49999,3554400,3.56409
2001-09-21,12.61,12.78001,12.50999,12.64001,5669000,3.60402
2001-09-20,12.90,13.06,12.60,12.64999,17176900,3.60686
2001-09-19,12.10001,12.99,12.04002,12.87001,15748500,3.6696
2001-09-18,12.02001,12.30,11.97999,12.10001,6698700,3.45005
2001-09-17,12.34999,12.34999,12.00,12.01,15263600,3.42438
2001-09-14,12.60,12.70001,12.34999,12.39,6676200,3.53273
2001-09-13,12.68,12.79999,12.57999,12.58999,3304200,3.58976
2001-09-12,12.34999,12.70001,12.10001,12.63001,14370700,3.60117
2001-09-11,13.08001,13.09999,12.84,12.88999,4744100,3.67529
2001-09-10,12.55001,13.05,12.49999,13.00001,6155100,3.70666
2001-09-07,13.00001,13.00001,12.58999,12.69,6999700,3.61827
2001-09-06,12.93001,13.02999,12.85001,13.01001,3901600,3.70951
2001-09-05,13.05,13.13,12.85001,12.93001,5299400,3.6867
2001-09-04,12.49999,13.05,12.49999,12.94999,6360000,3.6924
2001-09-03,12.75,12.86001,12.55001,12.57999,3921400,3.5869
2001-08-31,12.70001,12.84,12.68,12.71001,2776800,3.62398
2001-08-30,12.80999,12.80999,12.68,12.70001,2775000,3.62112
2001-08-29,12.83,12.96999,12.79999,12.80999,4733100,3.65248
2001-08-28,12.70001,12.85001,12.49999,12.80999,7481400,3.65248
2001-08-27,13.02001,13.02999,12.60,12.78001,9211200,3.64393
2001-08-24,13.15001,13.28,13.00001,13.02001,3994100,3.71237
2001-08-23,13.09999,13.17999,13.00001,13.10999,4979100,3.73802
2001-08-22,13.25999,13.30001,13.05,13.15001,5124700,3.74943
2001-08-21,13.30001,13.47999,13.25999,13.32001,4053800,3.7979
2001-08-20,13.22,13.28,13.08001,13.22,4040400,3.76939
2001-08-17,13.08001,13.36,13.06,13.21,3699500,3.76654
2001-08-16,13.35,13.35,13.05,13.09001,8715200,3.73232
2001-08-15,13.35,13.39999,13.28,13.33999,3769100,3.8036
2001-08-14,13.40999,13.59,13.20,13.32001,6118400,3.7979
2001-08-13,13.47999,13.62001,13.35,13.46001,6876000,3.83782
2001-08-10,13.58,13.58,13.30001,13.44,7477300,3.83212
2001-08-09,13.00001,13.17999,12.99,13.09001,8004000,3.73232
2001-08-08,13.17999,13.18999,12.91,12.99,8357200,3.70381
2001-08-07,12.99,13.22,12.75,13.16001,10722000,3.75228
2001-08-06,13.75,13.77999,12.60,13.05,22775900,3.72092
2001-08-03,13.94999,13.99001,13.64999,13.81,11271700,3.93761
2001-08-02,14.21001,14.22001,13.77999,13.94999,8687800,3.97753
2001-08-01,13.85001,14.22001,13.85001,14.21001,10922800,4.05167
2001-07-31,13.81,14.20,13.75,13.83001,12093500,3.94332
2001-07-30,14.90001,14.90001,13.60,14.00001,22757600,3.99179
2001-07-27,14.84999,15.02,14.61999,14.98999,9714500,4.27406
2001-07-26,14.79,14.84999,14.60999,14.76999,8902900,4.21133
2001-07-25,14.98001,15.02,14.75001,14.79,9690300,4.21704
2001-07-24,15.07999,15.07999,14.92999,14.98999,9383000,4.27406
2001-07-23,15.25,15.36001,15.07999,15.11001,8085800,4.30828
2001-07-20,15.20001,15.37999,15.05001,15.20001,10908800,4.33394
2001-07-19,15.15999,15.20001,14.88,15.12001,5978100,4.31113
2001-07-18,14.84999,16.00,14.84999,15.15999,6845100,4.32253
2001-07-17,14.95,14.96,14.65,14.80,10035800,4.21989
2001-07-16,15.20001,15.37999,14.90001,14.95,8487700,4.26266
2001-07-13,15.18,15.29999,15.09,15.11001,6556800,4.30828
2001-07-12,15.27001,15.29999,15.04001,15.17,13490200,4.32539
2001-07-11,15.44999,15.48,15.22999,15.27001,12413800,4.3539
2001-07-10,15.37999,15.49001,15.36001,15.44999,4254900,4.40522
2001-07-09,15.67999,15.67999,15.35001,15.37999,5290600,4.38526
2001-07-06,15.71,15.81999,15.44999,15.50001,7196300,4.41948
2001-07-05,15.65001,16.04999,15.64001,15.66001,24059200,4.4651
2001-07-04,15.40,15.70,15.40,15.58999,6617900,4.44514
2001-07-03,15.35001,15.42001,15.29999,15.37999,4857200,4.38526
2001-07-02,15.37999,15.59999,15.29999,15.35001,6720900,4.37671
2001-06-29,15.30999,15.30999,15.30999,15.30999,000,4.3653
2001-06-28,15.48,15.57001,15.28999,15.30999,10449900,4.3653
2001-06-27,15.50001,15.58001,15.39,15.44999,10050300,4.40522
2001-06-26,15.70,15.71,15.50001,15.51999,10031100,4.42518
2001-06-25,15.59999,15.80001,15.58001,15.70,8713800,4.4765
2001-06-22,15.37999,15.64001,15.20001,15.58001,9897800,4.44229
2001-06-21,15.28001,15.41,15.21001,15.34001,13272700,4.37386
2001-06-20,15.44999,15.58999,15.17,15.28001,14850200,4.35675
2001-06-19,15.40,15.49001,15.29999,15.43001,8945300,4.39952
2001-06-18,15.79001,15.81999,15.32,15.45999,12506400,4.40807
2001-06-15,15.70,15.89999,15.60999,15.79001,8875600,4.50217
2001-06-14,16.00,16.19999,15.70,15.74999,19952400,4.49076
2001-06-13,15.62,16.03001,15.60999,15.89999,12350100,4.53353
2001-06-12,15.56,15.79001,15.50001,15.60999,9096900,4.45084
2001-06-11,15.74999,15.80001,15.55,15.56,12393200,4.43659
2001-06-08,15.82999,15.87001,15.51001,15.73001,11447000,4.48506
2001-06-07,15.92,16.00,15.79001,15.83999,15873300,4.51642
2001-06-06,15.90999,16.08,15.85,15.92,12913400,4.53923
2001-06-05,16.05999,16.19001,15.86,15.90999,15742500,4.53638
2001-06-04,16.32001,16.42999,16.02001,16.08,16283300,4.58485
2001-06-01,16.19999,16.60,16.18001,16.30,29026600,4.64758
2001-05-31,16.34999,16.42999,16.17001,16.19999,20525200,4.61907
2001-05-30,15.88001,16.37,15.88001,16.30,43190100,4.64758
2001-05-29,15.86,16.05999,15.85,15.86,21369600,4.52213
2001-05-28,15.59999,16.02001,15.59999,15.86,32911800,4.52213
2001-05-25,15.55,15.70,15.43001,15.56,8513500,4.43659
2001-05-24,15.73001,15.85,15.49001,15.55,17285000,4.43374
2001-05-23,15.50001,15.81001,15.33,15.73001,21826600,4.48506
2001-05-22,15.22999,15.74999,15.22999,15.43999,21865800,4.40237
2001-05-21,15.39,15.40,15.18,15.22999,27323000,4.34249
2001-05-18,15.51999,15.55,15.33,15.39,20885400,4.38811
2001-05-17,15.74999,15.78,15.50001,15.51999,10355700,4.42518
2001-05-16,15.65001,15.79001,15.50001,15.74999,14528900,4.49076
2001-05-15,15.81999,15.93,15.57001,15.64001,9578300,4.4594
2001-05-14,15.67999,15.95001,15.45999,15.80001,12589800,4.50502
2001-05-11,15.70,15.81001,15.56,15.67999,6712400,4.4708
2001-05-10,15.52999,16.00,15.51999,15.69,10585700,4.47365
2001-05-09,15.55,15.62,15.50001,15.51001,13666300,4.42233
2001-05-08,15.52999,15.65001,15.47,15.50001,7097300,4.41948
2001-05-07,15.52999,15.52999,15.52999,15.52999,000,4.42803
2001-05-04,15.52999,15.52999,15.52999,15.52999,000,4.42803
2001-05-03,15.52999,15.52999,15.52999,15.52999,000,4.42803
2001-05-02,15.52999,15.52999,15.52999,15.52999,000,4.42803
2001-05-01,15.52999,15.52999,15.52999,15.52999,000,4.42803
2001-04-30,15.65001,15.73001,15.48,15.52999,11477300,4.42803
2001-04-27,15.51001,15.81999,15.51001,15.65001,16445500,4.46225
2001-04-26,15.70,15.80001,15.50001,15.52999,20852400,4.42803
2001-04-25,16.16,16.30,15.67999,15.72001,36984600,4.48221
2001-04-24,16.15,16.32001,16.12999,16.15,12537400,4.60481
2001-04-23,16.19999,16.25001,16.08,16.12999,18708600,4.59911
2001-04-20,16.39,16.48001,16.18001,16.19999,31716500,4.61907
2001-04-19,16.58999,16.60,16.27999,16.39,25770800,4.67324
2001-04-18,16.64999,16.85001,16.56998,16.58999,24433300,4.73027
2001-04-17,16.98,17.00001,16.65999,16.76,26749500,4.77874
2001-04-16,17.00001,17.10999,16.79999,16.90,52641900,4.81866
2001-04-13,16.48001,16.96999,16.40001,16.85001,66775800,4.8044
2001-04-12,16.49999,16.65999,16.33001,16.43999,21839500,4.6875
2001-04-11,16.70001,16.70001,16.38,16.49001,11897900,4.70176
2001-04-10,16.26999,16.55001,16.26999,16.40001,11894000,4.6761
2001-04-09,16.31,16.40001,16.15,16.26999,12964400,4.63902
2001-04-06,16.46,16.57999,16.19999,16.31,13662000,4.65043
2001-04-05,16.19001,16.31,16.11001,16.30,17222800,4.64758
2001-04-04,16.49999,16.79999,16.01,16.19001,29257900,4.61622
2001-04-03,16.55001,16.62001,16.34999,16.47,16912100,4.69605
2001-04-02,16.25001,16.64999,16.11999,16.53,26435200,4.71316
2001-03-30,16.32001,16.45,16.10001,16.22,25555200,4.62477
2001-03-29,16.40001,16.55001,16.25001,16.32001,19828800,4.65329
2001-03-28,16.30,16.45,16.19999,16.38,24477800,4.67039
2001-03-27,16.49999,16.55001,16.12999,16.27999,22571900,4.64188
2001-03-26,16.05999,16.49999,16.00,16.34001,29546200,4.65899
2001-03-23,16.75,16.81999,16.04999,16.09,73603300,4.58771
2001-03-22,17.00001,17.09999,16.70001,16.75,41418400,4.77589
2001-03-21,16.71001,17.09001,16.49999,16.95999,58403300,4.83576
2001-03-20,16.70001,16.94999,16.56001,16.70001,26694800,4.76163
2001-03-19,16.56001,16.75,16.34999,16.64999,36026200,4.74737
2001-03-16,16.70001,17.00001,16.50999,16.56001,55112900,4.72172
2001-03-15,16.61,16.79999,16.49999,16.70001,57036300,4.76163
2001-03-14,15.97999,16.85001,15.88001,16.60,96004400,4.73312
2001-03-13,16.12999,16.26001,15.89999,16.00,39220900,4.56204
2001-03-12,16.19999,16.27999,15.94,16.12999,41597700,4.59911
2001-03-09,16.19999,16.42999,16.02001,16.19999,94359400,4.61907
2001-03-08,15.48,16.46,15.29999,16.19001,142885300,4.61622
2001-03-07,15.14999,15.55,15.10,15.43001,45964200,4.39952
2001-03-06,15.05001,15.12001,14.83001,15.10,17977700,4.30543
2001-03-05,15.11001,15.41,15.01,15.05001,55937300,4.29118
2001-03-02,14.42,15.28001,14.41,15.05001,83054600,4.29118
2001-03-01,14.20,14.50,14.09999,14.30001,6546500,4.07733
2001-02-28,14.20,14.20,14.05,14.08999,4449300,4.01745
2001-02-27,14.24999,14.28001,14.05,14.09999,7045000,4.0203
2001-02-26,14.15001,14.36001,14.14001,14.21001,5578300,4.05167
2001-02-23,13.79999,14.12,13.79999,14.12,5503400,4.026
2001-02-22,13.90,14.00001,13.84001,13.85999,10309900,3.95187
2001-02-21,14.24999,14.24999,13.94999,14.00001,10944200,3.99179
2001-02-20,14.45001,14.56,14.20,14.27,4780900,4.06877
2001-02-19,14.18,14.50,14.12,14.49,4588400,4.1315
2001-02-16,14.15999,14.20,14.05,14.19,5011600,4.04596
2001-02-15,14.28001,14.35,14.14001,14.15001,4101000,4.03456
2001-02-14,14.26,14.31999,14.20,14.21001,4071600,4.05167
2001-02-13,14.41,14.45001,14.30001,14.30001,4520400,4.07733
2001-02-12,14.39999,14.50,14.12,14.38999,6897500,4.10298
2001-02-09,14.15001,14.50,14.15001,14.38999,6076100,4.10298
2001-02-08,14.53999,14.60001,14.00001,14.13,7258400,4.02886
2001-02-07,14.68999,14.80,14.50,14.53999,4045900,4.14575
2001-02-06,14.59001,14.80,14.38002,14.68001,6619800,4.18568
2001-02-05,14.99999,15.10,14.54999,14.59001,7313000,4.16002
2001-02-02,14.98001,14.98001,14.98001,14.98001,000,4.27122
2001-02-01,14.98001,14.98001,14.98001,14.98001,000,4.27122
2001-01-31,14.98001,14.98001,14.98001,14.98001,000,4.27122
2001-01-30,14.98001,14.98001,14.98001,14.98001,000,4.27122
2001-01-29,14.98001,14.98001,14.98001,14.98001,000,4.27122
2001-01-26,14.98001,14.98001,14.98001,14.98001,000,4.27122
2001-01-25,14.98001,14.98001,14.98001,14.98001,000,4.27122
2001-01-24,14.98001,14.98001,14.98001,14.98001,000,4.27122
2001-01-23,14.98001,14.98001,14.98001,14.98001,000,4.27122
2001-01-22,14.98001,14.98001,14.98001,14.98001,000,4.27122
2001-01-19,14.99999,15.07999,14.91999,14.98001,18641100,4.27122
2001-01-18,14.69999,15.10,14.69999,14.90001,16072000,4.24841
2001-01-17,14.50,14.99999,14.50,14.68001,14068800,4.18568
2001-01-16,14.19,14.54999,14.12,14.48,6998800,4.12865
2001-01-15,14.80,14.80,14.11,14.19,8980200,4.04596
2001-01-12,14.79,14.95,14.66001,14.80,11652200,4.21989
2001-01-11,14.45001,15.20001,14.44001,14.79,24324300,4.21704
2001-01-10,14.56,14.59001,14.30999,14.42,10334400,4.11154
2001-01-09,14.00001,14.58,13.85001,14.54999,15675700,4.14861
2001-01-08,14.20,14.20,13.98001,14.00001,20949900,3.99179
2001-01-05,14.32999,14.32999,14.12,14.20,19893800,4.04881
2001-01-04,14.45001,14.50,14.30001,14.35,14498000,4.09158
2001-01-03,14.56,14.60999,14.37001,14.44001,16262100,4.11725
2001-01-02,14.53999,14.69999,14.39999,14.54999,10220400,4.14861
2001-01-01,14.52001,14.52001,14.52001,14.52001,000,4.14006
2000-12-29,14.36001,14.61999,14.35,14.52001,7077900,4.14006
2000-12-28,14.39999,14.42,14.31999,14.36001,11629500,4.09444
2000-12-27,14.39999,14.50,14.36001,14.38002,10590700,4.10014
2000-12-26,14.39999,14.61999,14.30001,14.39999,13525500,4.10584
2000-12-25,14.65,14.65,14.35,14.38999,14112600,4.10298
2000-12-22,14.82001,14.84999,14.60001,14.65,17657200,4.17712
2000-12-21,14.87,14.98999,14.82001,14.82001,8480700,4.2256
2000-12-20,14.98001,14.99999,14.80,14.86,9248800,4.237
2000-12-19,15.29999,15.29999,14.88,14.95,16503300,4.26266
2000-12-18,15.26,15.35001,14.90001,15.27001,14347800,4.3539
2000-12-15,15.04001,15.36001,14.96,15.26,11750800,4.35105
2000-12-14,14.98999,15.15999,14.83999,14.96,7429700,4.26551
2000-12-13,14.99999,15.11001,14.81001,14.83999,5862800,4.23129
2000-12-12,14.79,14.99999,14.65,14.98999,11181200,4.27406
2000-12-11,15.18,15.20001,14.75001,14.79,15848900,4.21704
2000-12-08,15.14999,15.29999,15.10,15.18,15439800,4.32824
2000-12-07,15.37999,15.40,15.25,15.29999,7101400,4.36245
2000-12-06,15.51999,15.58001,15.35001,15.37999,7338400,4.38526
2000-12-05,15.50001,15.64001,15.50001,15.51001,5812700,4.42233
2000-12-04,15.50001,15.51999,15.40,15.49001,7356400,4.41663
2000-12-01,15.50001,15.59999,15.43999,15.49001,7247300,4.41663
2000-11-30,15.51001,15.65001,15.45999,15.49001,7724600,4.41663
2000-11-29,15.66999,15.67999,15.48,15.51999,9675400,4.42518
2000-11-28,15.63,15.74999,15.59999,15.66999,6559700,4.46795
2000-11-27,15.80001,15.80001,15.59999,15.63,8839900,4.45655
2000-11-24,15.95001,16.35999,15.70,15.82999,35759900,4.51357
2000-11-23,15.80001,16.00,15.75999,15.88001,11981800,4.52783
2000-11-22,15.64001,15.85,15.64001,15.79001,8276800,4.50217
2000-11-21,15.65001,15.83999,15.51999,15.64001,7947600,4.4594
2000-11-20,15.71,15.71,15.51001,15.64001,12666200,4.4594
2000-11-17,16.00,16.03001,15.65001,15.71,14770300,4.47936
2000-11-16,16.00,16.15,15.89999,15.96999,13448200,4.55349
2000-11-15,15.78,16.19001,15.77,15.97999,25365700,4.55634
2000-11-14,15.73001,15.85,15.59999,15.75999,11832600,4.49361
2000-11-13,15.51999,15.80001,15.50001,15.66999,15687400,4.46795
2000-11-10,15.50001,15.71,15.40,15.54,13163700,4.43088
2000-11-09,15.50001,15.54,15.40,15.49001,8975800,4.41663
2000-11-08,15.22999,15.52999,15.22999,15.45999,8823800,4.40807
2000-11-07,15.51999,15.59999,15.17,15.22999,16666100,4.34249
2000-11-06,15.73999,15.73999,15.40,15.51999,15875200,4.42518
2000-11-03,17.92001,17.98001,17.63999,17.70001,35380500,5.04676
2000-11-02,17.79999,18.00001,17.75,17.86999,28477900,5.09523
2000-11-01,17.55001,17.79999,17.55001,17.70001,15755500,5.04676
2000-10-31,17.55001,17.68001,17.51,17.55001,10441900,5.004
2000-10-30,17.49999,17.64999,17.47999,17.54001,8278400,5.00114
2000-10-27,17.38001,17.60,17.26999,17.47001,9162500,4.98118
2000-10-26,17.75,17.78999,17.35,17.38001,9764800,4.95552
2000-10-25,17.55001,17.85001,17.49999,17.75,19397000,5.06102
2000-10-24,17.49999,17.60,17.35,17.54001,11338700,5.00114
2000-10-23,17.44,17.69001,17.29,17.40999,30351900,4.96407
2000-10-20,16.79999,17.17999,16.77,17.05,6804800,4.86143
2000-10-19,17.00001,17.06,16.70001,16.79001,5022500,4.7873
2000-10-18,17.00001,17.24999,16.90,16.99,5439400,4.84432
2000-10-17,16.79999,17.08001,16.71001,16.93001,3488800,4.82721
2000-10-16,17.09999,17.16001,16.75,16.78001,6283200,4.78445
2000-10-13,17.09999,17.39998,17.09999,17.18999,6838700,4.90134
2000-10-12,17.46001,17.52,17.10999,17.20,9714000,4.90419
2000-10-11,17.70001,17.85999,17.39998,17.46001,38936600,4.97833
2000-10-10,16.79999,17.70001,16.70001,17.59,23257900,5.0154
2000-10-09,17.00001,17.17999,16.65999,16.75,4581200,4.77589
2000-10-06,16.95999,16.95999,16.95999,16.95999,000,4.83576
2000-10-05,16.95999,16.95999,16.95999,16.95999,000,4.83576
2000-10-04,16.95999,16.95999,16.95999,16.95999,000,4.83576
2000-10-03,16.95999,16.95999,16.95999,16.95999,000,4.83576
2000-10-02,16.95999,16.95999,16.95999,16.95999,000,4.83576
2000-09-29,16.98,17.08001,16.90,16.95999,5734100,4.83576
2000-09-28,17.09999,17.25999,16.86001,16.88999,13341000,4.8158
2000-09-27,16.64999,17.24999,16.64999,17.07,14192000,4.86713
2000-09-26,16.45,16.79001,16.45,16.60,5708700,4.73312
2000-09-25,16.32001,16.60,16.32001,16.41999,6071400,4.68179
2000-09-22,16.46,16.57999,16.20999,16.26001,7532300,4.63618
2000-09-21,16.57999,16.79999,16.26999,16.46,11528600,4.6932
2000-09-20,16.38,16.66999,16.10001,16.52,10541100,4.71031
2000-09-19,16.79999,16.79999,16.38,16.40001,9267200,4.6761
2000-09-18,17.05,17.09999,16.79999,16.81999,7298700,4.79585
2000-09-15,17.09999,17.20,17.00001,17.03999,5431900,4.85857
2000-09-14,17.39998,17.48999,17.09999,17.11999,5381700,4.88138
2000-09-13,17.17001,17.79999,17.17001,17.39001,21403400,4.95837
2000-09-12,16.94001,17.29,16.94001,17.17001,9169400,4.89565
2000-09-11,16.98,17.29,16.85001,16.94001,6585800,4.83007
2000-09-08,17.00001,17.09001,16.90,16.94999,7239800,4.83291
2000-09-07,16.84,17.20,16.80999,17.00001,9019200,4.84717
2000-09-06,17.16001,17.18999,16.81999,16.84,15583600,4.80155
2000-09-05,17.73,17.74,17.11999,17.21,11723100,4.90705
2000-09-04,17.70001,17.79999,17.47999,17.64999,11076600,5.0325
2000-09-01,17.70001,17.85001,17.62999,17.74,11555600,5.05817
2000-08-31,17.89,17.96,17.71999,17.75,13059200,5.06102
2000-08-30,18.05,18.09999,17.85001,17.89,15127100,5.10093
2000-08-29,18.07999,18.15001,18.00001,18.03,11285000,5.14085
2000-08-28,18.15001,18.29001,18.01999,18.07999,10097900,5.1551
2000-08-25,18.15001,18.20,18.00001,18.09999,9290200,5.16081
2000-08-24,18.07999,18.38999,17.94999,18.09999,15013700,5.16081
2000-08-23,18.09999,18.30001,17.70999,18.08999,26242800,5.15796
2000-08-22,18.39999,18.50,18.09999,18.13001,13280900,5.16937
2000-08-21,18.50,18.69999,18.38001,18.39999,15394000,5.24635
2000-08-18,18.60001,18.69999,18.45001,18.47999,10345400,5.26916
2000-08-17,18.42,18.95,18.39999,18.58,24885200,5.29767
2000-08-16,18.39999,18.59001,18.23999,18.42,13945700,5.25205
2000-08-15,18.50,18.59001,18.28,18.30001,8552400,5.21784
2000-08-14,18.35,18.84999,18.31999,18.51001,20320100,5.27772
2000-08-11,18.23001,18.45001,18.20,18.29001,13978000,5.21499
2000-08-10,18.35,18.43,18.20,18.22001,13475600,5.19503
2000-08-09,18.20,18.58,18.15001,18.35,13199800,5.23209
2000-08-08,18.35,18.39999,18.09999,18.21001,13524000,5.19218
2000-08-07,18.30999,18.60001,18.20,18.30001,9398800,5.21784
2000-08-04,18.24999,18.43,17.98001,18.24999,29855300,5.20358
2000-08-03,18.30001,18.56,18.11,18.23999,21822900,5.20073
2000-08-02,18.61999,18.76999,18.20,18.26,16291100,5.20643
2000-08-01,18.54999,18.84999,18.53001,18.57,14476200,5.29482
2000-07-31,18.51001,18.87,18.45001,18.51001,24601200,5.27772
2000-07-28,18.80,18.97001,18.45001,18.46999,52797300,5.26631
2000-07-27,17.88,19.47,17.85001,18.98001,193103500,5.41173
2000-07-26,17.58,17.97,17.58,17.70001,9297700,5.04676
2000-07-25,17.75,17.88,17.69001,17.77999,12061200,5.06957
2000-07-24,17.83001,17.83001,17.69001,17.71999,10902900,5.05246
2000-07-21,17.90,18.05,17.77999,17.84001,10551500,5.08668
2000-07-20,18.07999,18.15001,17.79999,17.90,8019600,5.10379
2000-07-19,17.94999,18.29001,17.84001,18.04,10954400,5.1437
2000-07-18,17.85001,18.00001,17.77999,17.84001,4694100,5.08668
2000-07-17,17.98001,18.00001,17.75,17.82,11647600,5.08098
2000-07-14,18.00001,18.07999,17.85001,17.96,11460200,5.12089
2000-07-13,18.21001,18.39999,17.94999,18.00001,12942900,5.1323
2000-07-12,18.03,18.54999,17.98001,18.21001,21243900,5.19218
2000-07-11,17.74,18.15999,17.73,18.03,13278100,5.14085
2000-07-10,18.00001,18.09999,17.70001,17.70999,12894600,5.04961
2000-07-07,17.75,18.05,17.70001,17.93999,7154800,5.11519
2000-07-06,17.67,17.85001,17.66,17.71999,7299400,5.05246
2000-07-05,17.85001,17.85999,17.60,17.67,11030700,5.03821
2000-07-04,17.68001,17.99001,17.59,17.84001,15078700,5.08668
2000-07-03,18.00001,18.03,17.70001,17.74,16542400,5.05817
2000-06-30,18.07999,18.26,17.90,18.13001,21805300,5.16937
2000-06-29,18.15001,18.20,18.00001,18.07001,18421400,5.15226
2000-06-28,18.13001,18.30001,18.09999,18.15001,14495100,5.17507
2000-06-27,18.20,18.30001,18.05,18.13001,22165900,5.16937
2000-06-26,18.22001,18.31999,18.09999,18.20,19356300,5.18932
2000-06-23,18.50,18.50,18.09999,18.22001,12713200,5.19503
2000-06-22,18.23001,18.23001,18.23001,18.23001,000,5.19788
2000-06-21,18.23001,18.35,18.07999,18.23001,9488300,5.19788
2000-06-20,18.28,18.39999,18.07001,18.19,14438000,5.18647
2000-06-19,18.50,18.53999,18.20,18.28,15115900,5.21214
2000-06-16,18.79,18.97001,18.38001,18.49,14043500,5.27201
2000-06-15,18.68999,19.09,18.50,18.79,22873000,5.35755
2000-06-14,18.69999,18.99999,18.59001,18.68001,26327300,5.32619
2000-06-13,18.51001,18.69999,18.39999,18.59001,13505900,5.30053
2000-06-12,18.30001,18.60001,18.17999,18.47999,13242400,5.26916
2000-06-09,18.89001,18.96001,18.28,18.35,21102000,5.23209
2000-06-08,18.60001,19.22999,18.60001,18.69999,72017400,5.33189
2000-06-07,18.30001,18.65,18.26,18.50,28970200,5.27486
2000-06-06,18.15001,18.31999,18.00001,18.26,17559400,5.20643
2000-06-05,18.20,18.45001,18.05,18.09999,22644300,5.16081
2000-06-02,18.06001,18.50,18.00001,18.20,21469700,5.18932
2000-06-01,18.00999,18.30001,17.94999,18.06001,13179300,5.14941
2000-05-31,18.04,18.24999,17.90,18.00001,16224900,5.1323
2000-05-30,18.37001,18.46999,18.00001,18.05,15836300,5.14656
2000-05-29,18.31999,18.50,18.00001,18.27,28648500,5.20928
2000-05-26,18.80,18.89001,18.30001,18.31999,17531500,5.22354
2000-05-25,18.09999,18.98999,18.09999,18.64,36624700,5.31478
2000-05-24,18.15999,18.24999,17.96,18.07001,17044600,5.15226
2000-05-23,18.07999,18.20,17.68001,18.15999,16270400,5.17792
2000-05-22,17.94999,18.29001,17.91001,18.07999,16991800,5.1551
2000-05-19,17.88,18.20,17.79999,17.91001,12395500,5.10664
2000-05-18,17.64999,17.85001,17.49999,17.83001,9576500,5.08383
2000-05-17,17.73,17.93999,17.49999,17.64999,9350900,5.0325
2000-05-16,17.49999,17.84001,17.49999,17.74,8618000,5.05817
2000-05-15,18.00999,18.05,17.47999,17.49999,12819200,4.98973
2000-05-12,18.00001,18.16999,17.82,18.01999,13893700,5.138
2000-05-11,18.11,18.38999,17.94999,17.99001,15605500,5.12945
2000-05-10,18.32999,18.39999,18.03,18.14001,15520000,5.17222
2000-05-09,18.80,18.90001,18.20,18.37001,17411300,5.2378
2000-05-08,19.12001,19.18,18.74001,18.80,13178400,5.3604
2000-05-05,19.05001,19.05001,19.05001,19.05001,000,5.43169
2000-05-04,19.05001,19.05001,19.05001,19.05001,000,5.43169
2000-05-03,19.05001,19.05001,19.05001,19.05001,000,5.43169
2000-05-02,19.05001,19.05001,19.05001,19.05001,000,5.43169
2000-05-01,19.05001,19.05001,19.05001,19.05001,000,5.43169
2000-04-28,18.74001,19.20001,18.65,19.05001,20704200,5.43169
2000-04-27,19.29999,19.40,18.71,18.75999,14425600,5.34899
2000-04-26,18.80,19.80001,18.65,19.13001,30620700,5.4545
2000-04-25,18.58,18.91999,18.57,18.68999,12069600,5.32903
2000-04-24,18.81,18.94,18.50,18.57,18486800,5.29482
2000-04-21,19.02,19.10,18.77999,18.81,11152500,5.36325
2000-04-20,19.18,19.33,18.90001,19.02,27813400,5.42313
2000-04-19,19.51001,19.67999,19.10,19.14999,20600700,5.46019
2000-04-18,19.24,19.44999,18.97001,19.09,22751300,5.44309
2000-04-17,19.51999,20.02001,18.95,19.21001,63741300,5.47731
2000-04-14,19.14999,20.00,19.14999,19.49001,95136600,5.55714
2000-04-13,19.14999,19.25,18.90001,19.13001,28663800,5.4545
2000-04-12,18.99999,19.50001,18.90001,19.10,47219200,5.44594
2000-04-11,18.84999,19.29999,18.69999,18.90001,30051600,5.38892
2000-04-10,19.00999,19.29999,18.69999,18.82001,31467200,5.36611
2000-04-07,18.58,19.20001,18.41,18.90001,66213900,5.38892
2000-04-06,18.39999,18.50,18.24999,18.47999,15708200,5.26916
2000-04-05,18.09999,18.67001,18.05,18.35,17665200,5.23209
2000-04-04,18.28,18.34,18.05,18.11,19038400,5.16366
2000-04-03,18.38001,18.50,18.20,18.28,18377100,5.21214
2000-03-31,18.57,18.60001,18.30999,18.37001,21501700,5.2378
2000-03-30,18.45001,18.69999,18.38001,18.57,21897100,5.29482
2000-03-29,18.80,18.88,18.32999,18.49,22887600,5.27201
2000-03-28,18.89001,18.99999,18.60001,18.68999,27901600,5.32903
2000-03-27,18.50,18.83999,18.39999,18.79,29568000,5.35755
2000-03-24,19.11,19.48,18.45999,18.50,35231500,5.27486
2000-03-23,18.50,18.72,18.26,18.60999,24650600,5.30622
2000-03-22,18.26,18.65,18.15001,18.47999,22113300,5.26916
2000-03-21,18.22001,18.38999,18.00001,18.26,20868500,5.20643
2000-03-20,17.90,18.37001,17.68001,18.22001,22656900,5.19503
2000-03-17,17.79999,18.31999,17.77999,18.16999,26558500,5.18077
2000-03-16,18.36001,18.36001,17.83001,17.92001,50336600,5.10949
2000-03-15,18.50,18.90001,18.30001,18.44001,21868200,5.25776
2000-03-14,18.89001,18.98001,18.30001,18.59001,51577200,5.30053
2000-03-13,18.99999,19.59999,18.90001,19.13001,33646400,5.4545
2000-03-10,19.97999,19.97999,18.98999,19.04001,86091700,5.42883
2000-03-09,18.76999,20.58999,18.45999,20.07,233802300,5.72251
2000-03-08,19.06999,19.19001,18.51001,18.72,32454400,5.33759
2000-03-07,18.00001,19.29999,18.00001,19.03,83133200,5.42598
2000-03-06,18.80,19.40,18.20,18.23999,53942800,5.20073
2000-03-03,18.41,18.90001,18.37001,18.58,36160100,5.29767
2000-03-02,18.69999,18.75999,18.20,18.36001,35601000,5.23495
2000-03-01,18.39999,19.50001,18.15001,18.81,90579000,5.36325
2000-02-29,18.60001,18.98999,18.05,18.31999,43099500,5.22354
2000-02-28,18.09999,18.77999,17.79999,18.56,46233300,5.29197
2000-02-25,18.17999,18.20,18.00001,18.08999,29240500,5.15796
2000-02-24,18.05,18.30001,18.00001,18.17999,18971200,5.18362
2000-02-23,18.20,18.58,18.00001,18.09999,26410400,5.16081
2000-02-22,18.99999,19.25,18.20,18.24999,37406500,5.20358
2000-02-21,18.41,19.50001,18.00001,18.90998,71260800,5.39176
2000-02-18,18.79,18.79,18.15001,18.41,41721200,5.2492
2000-02-17,18.83001,19.69,18.23001,18.80,107480300,5.3604
2000-02-16,19.29999,19.29999,18.56,18.83001,64514400,5.36896
2000-02-15,20.49999,21.01001,19.10,19.43999,105051200,5.54288
2000-02-14,19.20001,20.38,18.69999,20.37,70000700,5.80805
2000-02-11,18.53001,18.53001,18.53001,18.53001,000,5.28342
2000-02-10,18.53001,18.53001,18.53001,18.53001,000,5.28342
2000-02-09,18.53001,18.53001,18.53001,18.53001,000,5.28342
2000-02-08,18.53001,18.53001,18.53001,18.53001,000,5.28342
2000-02-07,18.53001,18.53001,18.53001,18.53001,000,5.28342
2000-02-04,18.53001,18.53001,18.53001,18.53001,000,5.28342
2000-02-03,18.53001,18.53001,18.53001,18.53001,000,5.28342
2000-02-02,18.53001,18.53001,18.53001,18.53001,000,5.28342
2000-02-01,18.53001,18.53001,18.53001,18.53001,000,5.28342
2000-01-31,18.53001,18.53001,18.53001,18.53001,000,5.28342
2000-01-28,18.00001,18.58,17.66,18.53001,50129600,5.28342
2000-01-27,17.64999,18.16999,17.55001,17.89,21936300,5.10093
2000-01-26,17.71999,17.88,17.49999,17.63999,14294200,5.02965
2000-01-25,17.49999,18.29001,17.49999,17.71999,25075500,5.05246
2000-01-24,17.91001,17.94999,17.20,17.49999,33701000,4.98973
2000-01-21,17.79999,18.26,17.66,17.96,25837300,5.12089
2000-01-20,17.79999,17.90,17.55001,17.81,17503200,5.07812
2000-01-19,17.49999,17.85001,17.49999,17.78999,11325200,5.07242
2000-01-18,18.00001,18.07999,17.58,17.69001,13946700,5.04391
2000-01-17,17.90,18.09999,17.49999,18.07999,10333700,5.1551
2000-01-14,18.14001,18.38999,17.75,17.88,16764900,5.09808
2000-01-13,18.20,18.39999,17.90,18.14001,14993500,5.17222
2000-01-12,18.99999,19.20001,18.13001,18.23999,27481800,5.20073
2000-01-11,20.15,20.19999,18.80,18.99999,37938100,5.41742
2000-01-10,19.79001,20.48001,19.77,20.13999,55474300,5.74247
2000-01-07,18.99999,19.77,18.90001,19.53999,68693800,5.57139
2000-01-06,18.01999,19.05001,17.75,18.77999,36008900,5.3547
2000-01-05,18.35,18.84999,18.00001,18.06001,28152800,5.14941
2000-01-04,17.49999,18.54999,17.20,18.29001,24608800,5.21499
2000-01-03,17.45001,17.45001,17.45001,17.45001,000,4.97548
1999-12-31,17.45001,17.45001,17.45001,17.45001,000,4.97548
1999-12-30,17.47001,17.59,17.30,17.45001,14114300,4.97548
1999-12-29,17.15001,17.48999,17.06,17.33999,14546800,4.94411
1999-12-28,17.05,17.68001,16.99,17.15001,30577700,4.88994
1999-12-27,17.59,17.64999,17.00001,17.06,19065900,4.86428
1999-12-24,17.85999,18.04,17.49999,17.62001,8667000,5.02395
1999-12-23,18.09999,18.20,17.79999,17.86999,10212900,5.09523
1999-12-22,18.23999,18.39999,17.98001,18.06001,12046300,5.14941
1999-12-21,18.80,18.80,18.20,18.23999,15485600,5.20073
1999-12-20,18.91999,18.91999,18.91999,18.91999,000,5.39461
1999-12-17,19.21999,19.29999,18.88,18.91999,10270400,5.39461
1999-12-16,19.63,19.66001,19.20001,19.21001,12748400,5.47731
1999-12-15,18.99999,19.85,18.99999,19.63,18480400,5.59706
1999-12-14,18.99999,19.07999,18.90001,19.04001,5820100,5.42883
1999-12-13,19.15999,19.35001,18.84999,18.99999,10946500,5.41742
1999-12-10,18.74001,19.20001,18.45001,19.15999,14662400,5.46305
1999-12-09,18.99999,18.99999,18.69999,18.74001,9596300,5.3433
1999-12-08,18.99999,19.19001,18.86,18.99999,7474700,5.41742
1999-12-07,19.02,19.40,18.80,18.99999,16478400,5.41742
1999-12-06,19.49001,19.49001,18.98001,19.06999,17535000,5.43738
1999-12-03,19.66001,19.80001,19.39,19.48,8305100,5.55429
1999-12-02,19.83999,19.95001,19.65001,19.66001,4693400,5.60561
1999-12-01,19.59999,20.03001,19.40,19.82999,11051000,5.65408
1999-11-30,19.81001,20.00,19.58001,19.69,11653400,5.61416
1999-11-29,20.28999,20.28999,19.85,19.89999,16562600,5.67404
1999-11-26,20.41999,20.55001,20.19001,20.30,8661500,5.78809
1999-11-25,20.49001,20.53,20.04999,20.41001,13613000,5.81946
1999-11-24,21.02999,21.09999,20.49999,20.56001,13801100,5.86223
1999-11-23,21.20,21.36,20.99,21.02999,7600300,5.99623
1999-11-22,21.32999,21.34999,20.94999,21.20,12335100,6.04471
1999-11-19,21.96,21.97,21.30001,21.32001,9189100,6.07893
1999-11-18,21.49999,21.79999,21.08001,21.40001,10511000,6.10174
1999-11-17,21.15,21.44,21.00001,21.40001,9701500,6.10174
1999-11-16,21.75,22.04,21.01001,21.17001,14941500,6.03616
1999-11-15,21.99001,21.99001,21.41999,21.59,8275900,6.15591
1999-11-12,21.70001,22.30001,21.60,22.00001,8003100,6.27281
1999-11-11,21.68001,21.99001,21.49999,21.85999,15408900,6.23289
1999-11-10,22.20,22.24999,20.94999,21.69001,17242700,6.18442
1999-11-09,22.59001,22.68001,22.11,22.24999,16067900,6.34409
1999-11-08,21.97,22.60001,21.87999,22.51001,41075300,6.41823
1999-11-05,21.76001,22.26,21.62999,21.76001,11816000,6.20438
1999-11-04,21.79999,22.09999,21.67,21.76001,6986300,6.20438
1999-11-03,22.00001,22.17999,21.61001,21.99001,10352600,6.26996
1999-11-02,21.59,22.60001,21.59,21.99001,29796200,6.26996
1999-11-01,21.60,21.77001,21.31001,21.39001,8658500,6.09888
1999-10-29,21.79999,22.00001,21.44,21.58,9221900,6.15305
1999-10-28,22.23001,22.35,21.75,21.78999,10821500,6.21293
1999-10-27,22.30001,22.58,22.00001,22.20,19615600,6.32984
1999-10-26,21.51,22.08001,21.51,21.86999,7884400,6.23574
1999-10-25,22.00999,22.09999,21.41999,21.48999,7947400,6.12739
1999-10-22,21.00001,22.80,21.00001,21.92999,21502100,6.25285
1999-10-21,21.59,21.60,21.09001,21.13,9314400,6.02475
1999-10-20,21.09999,21.68001,21.03999,21.59,10577800,6.15591
1999-10-19,21.28,21.40001,20.90,21.03999,18066900,5.99908
1999-10-18,22.50,22.50,21.49999,21.64999,14569700,6.17301
1999-10-15,21.85001,22.68999,21.85001,22.67001,15905200,5.95144
1999-10-14,21.77999,22.36001,21.55001,21.78999,11969400,5.72041
1999-10-13,22.58,22.69999,21.83001,21.92001,11944600,5.75455
1999-10-12,22.21001,22.59001,22.13001,22.46999,8729100,5.89893
1999-10-11,22.65,22.99999,22.13001,22.21001,8822100,5.83068
1999-10-08,23.00999,23.25,22.51001,22.62999,16000000,5.94093
1999-10-07,23.28999,23.28999,23.28999,23.28999,000,6.1142
1999-10-06,23.28999,23.28999,23.28999,23.28999,000,6.1142
1999-10-05,23.28999,23.28999,23.28999,23.28999,000,6.1142
1999-10-04,23.28999,23.28999,23.28999,23.28999,000,6.1142
1999-10-01,23.28999,23.28999,23.28999,23.28999,000,6.1142
1999-09-30,23.70,23.99,23.18,23.28999,19042000,6.1142
1999-09-29,23.70,24.19999,23.59999,23.68999,15352100,6.21921
1999-09-28,23.81999,23.93,23.44999,23.63,16100400,6.20346
1999-09-27,24.38,24.45,23.59999,23.81001,13482300,6.25072
1999-09-24,24.10001,24.57999,23.88001,24.01,15543400,6.30322
1999-09-23,23.88001,24.30,23.74999,23.96001,22270000,6.2901
1999-09-22,23.80001,24.10001,23.70,23.79,15055900,6.24547
1999-09-21,23.89999,23.99,23.51001,23.81001,26755600,6.25072
1999-09-20,24.27999,24.38,23.97999,24.02001,16832400,6.30585
1999-09-17,24.35999,24.65999,24.01,24.26998,17974200,6.37147
1999-09-16,24.40001,24.58999,24.32001,24.34001,12579600,6.38986
1999-09-15,24.59999,24.76,24.25001,24.47,19886800,6.42398
1999-09-14,24.79999,24.99,24.49999,24.51999,15450500,6.43711
1999-09-13,25.00001,25.05,24.59999,24.72001,22653800,6.48962
1999-09-10,25.48999,25.54001,24.50999,24.72001,54713500,6.48962
1999-09-09,24.11999,25.55001,24.11999,25.19999,77190900,6.61562
1999-09-08,23.70,24.15,23.65001,23.80001,12750900,6.24809
1999-09-07,23.50001,24.10001,23.49,23.65001,13488500,6.20871
1999-09-06,23.29999,23.80001,23.29999,23.49,16490900,6.16671
1999-09-03,24.19999,24.39,23.55,23.59999,20735100,6.19558
1999-09-02,23.73001,24.25001,23.29999,24.11001,30762400,6.32947
1999-09-01,24.64999,24.68,23.67999,23.87001,37196600,6.26647
1999-08-31,25.00001,25.05,24.28999,24.64999,31064000,6.47123
1999-08-30,24.19999,25.22,24.19001,24.78001,98764400,6.50537
1999-08-27,23.85,24.49999,23.70,24.07,35237500,6.31897
1999-08-26,23.50001,24.00,23.37999,23.81999,20108800,6.25334
1999-08-25,24.08,24.26001,23.37999,23.60999,34405900,6.19821
1999-08-24,24.19999,24.59999,23.89999,24.05999,29860400,6.31634
1999-08-23,23.59001,24.59999,23.52999,24.00,44295400,6.30059
1999-08-20,23.96001,24.30,23.59999,23.70,74043100,6.22184
1999-08-19,22.30001,24.19999,22.09999,23.94,179527800,6.28484
1999-08-18,22.00001,22.22001,21.62999,22.00001,8530500,5.77555
1999-08-17,21.98,23.50001,21.85999,21.92999,17524100,5.75716
1999-08-16,21.36,21.36,21.36,21.36,000,5.60753
1999-08-13,21.40001,21.79999,21.30001,21.36,9904800,5.60753
1999-08-12,21.17999,21.76001,21.15,21.37,13165900,5.61015
1999-08-11,21.09999,21.79999,21.08001,21.18999,13924700,5.5629
1999-08-10,21.70001,21.77999,21.38001,21.45,23092100,5.63116
1999-08-09,21.90,22.30001,21.85001,21.87999,18381600,5.74404
1999-08-06,22.60001,22.81,21.76001,22.46999,43639000,5.89893
1999-08-05,22.99999,23.15999,22.61999,22.68999,18945300,5.95668
1999-08-04,22.60001,23.20001,22.54999,22.95,22006400,6.02494
1999-08-03,22.99999,23.10,22.60001,22.73,18532000,5.96719
1999-08-02,22.20,23.39,22.00001,22.91001,45848000,6.01445
1999-07-30,22.20,22.38999,21.90,22.09999,16080300,5.8018
1999-07-29,22.35,22.59001,21.91001,22.06001,14892500,5.7913
1999-07-28,21.92001,22.50,21.79999,22.00999,19666100,5.77817
1999-07-27,21.90,22.28,21.59,21.92001,20203600,5.75455
1999-07-26,22.15999,22.46999,21.90,22.00001,22990400,5.77555
1999-07-23,21.49999,22.69999,21.47999,22.13001,38568500,5.80967
1999-07-22,22.67001,22.85999,21.75,21.78999,73828600,5.72041
1999-07-21,22.14001,23.25,22.09999,22.98999,161035300,6.03544
1999-07-20,18.99999,21.14,18.88,21.14,69065600,5.54977
1999-07-19,19.81001,20.34999,18.99999,19.21999,69835600,5.04572
1999-07-16,21.00001,21.00001,20.49999,20.60,34351100,5.40801
1999-07-15,21.40001,21.60,20.88999,21.00001,34570400,5.51302
1999-07-14,20.57999,21.43,20.57999,21.40999,54676600,5.62065
1999-07-13,21.79999,21.79999,20.49999,20.58999,91392400,5.40538
1999-07-12,23.70,23.70,21.85001,22.14001,80856100,5.8123
1999-07-09,23.80001,23.99,23.20001,23.73001,41779000,6.22972
1999-07-08,23.29999,24.39,23.25,23.81999,46846400,6.25334
1999-07-07,22.99999,24.19999,22.84999,24.19001,73321600,6.35048
1999-07-06,24.86001,24.90,22.97001,23.04001,100644900,6.04857
1999-07-05,26.82001,26.98001,25.00001,25.14,76615200,6.59987
1999-07-02,27.50001,28.00,26.59001,26.76999,111795500,7.02778
1999-07-01,27.28999,27.29999,24.79001,26.93999,273094900,7.07242
1999-06-30,28.49999,28.60,27.06001,27.53999,158123200,7.22993
1999-06-29,28.98,29.40001,27.70,28.49001,207622900,7.47933
1999-06-28,26.47999,28.19999,26.30001,28.18001,213259700,7.39795
1999-06-25,26.99999,28.13999,24.94999,25.85999,318987800,6.78889
1999-06-24,23.50001,25.58,23.35001,25.58,192348400,6.71538
1999-06-23,22.00001,23.80001,21.81,23.25,138537400,6.1037
1999-06-22,22.37001,22.47999,21.49999,21.86999,69503100,5.74141
1999-06-21,22.20,22.50,22.00001,22.30001,63198100,5.85431
1999-06-18,22.77999,23.02,21.99001,22.14001,116985300,5.8123
1999-06-17,21.66,22.80,21.08001,22.47999,166347200,5.90155
1999-06-16,20.86001,21.48999,20.64999,21.32001,58709000,5.59703
1999-06-15,21.20,22.00001,20.26001,20.62,130525200,5.41326
1999-06-14,20.60,20.88999,20.27999,20.64999,55371600,5.42113
1999-06-11,20.51999,20.81999,20.40001,20.58999,47423600,5.40538
1999-06-10,22.53999,22.57,20.49999,20.68,140276500,5.42901
1999-06-09,20.60,20.90,20.09,20.66999,53594500,5.42639
1999-06-08,21.30001,21.47999,20.48001,20.64999,98999100,5.42113
1999-06-07,20.40001,21.28,20.15,21.09001,104896300,5.53665
1999-06-04,20.10001,20.85001,19.89999,20.28999,123801800,5.32663
1999-06-03,19.98999,20.55001,19.70,19.88001,152670600,5.21899
1999-06-02,20.28999,22.11,20.00,20.25001,286504400,5.31613
1999-06-01,18.53999,20.34999,18.00999,20.10001,257495600,5.27675
1999-05-31,18.53999,18.53999,17.81,18.53999,309203400,4.86721
1999-05-28,16.85001,16.85001,16.85001,16.85001,000,4.42354
1999-05-27,16.85001,16.85001,16.79999,16.85001,23320900,4.42354
1999-05-26,13.85999,15.32,13.70001,15.32,121941600,4.02188
1999-05-25,14.20,14.37001,13.62001,13.92999,25551500,3.65697
1999-05-24,13.68001,14.26,13.32001,14.16999,35224100,3.71997
1999-05-21,13.55002,14.09999,13.46001,13.60,24456400,3.57034
1999-05-20,13.00001,13.70001,12.90,13.55999,20410000,3.55983
1999-05-19,12.19999,13.08001,12.16,13.00001,11134200,3.41282
1999-05-18,12.27999,12.46,12.19999,12.22,3385500,3.20805
1999-05-17,12.38,12.72999,12.10001,12.27999,7426700,3.2238
1999-05-14,12.70001,12.71001,12.34999,12.41999,6483100,3.26055
1999-05-13,12.95999,12.98,12.65999,12.70001,3210600,3.33407
1999-05-12,12.85001,13.02999,12.70001,12.94001,5430100,3.39707
1999-05-11,12.79999,13.05,12.75,12.87001,4227300,3.3787
1999-05-10,13.09999,13.09999,12.60,12.78001,10352600,3.35507
1999-05-07,13.41999,13.43,13.08001,13.09999,4336700,3.43907
1999-05-06,13.17001,13.45001,13.16001,13.39999,5123400,3.51783
1999-05-05,13.28,13.35,13.11999,13.17001,4425500,3.45745
1999-05-04,13.39999,13.51,13.24999,13.28,3468800,3.48633
1999-05-03,13.39999,13.39999,13.39999,13.39999,000,3.51783
1999-04-30,13.31001,13.55999,13.30001,13.39999,3831100,3.51783
1999-04-29,13.21,13.35,13.17999,13.30001,3730400,3.49158
1999-04-28,13.20,13.48999,13.14,13.21,4466300,3.46795
1999-04-27,13.35,13.35,13.09999,13.13,7825600,3.44695
1999-04-26,13.79999,13.85001,13.35,13.37,6446000,3.50996
1999-04-23,13.60,14.38002,13.51,13.76001,6619400,3.61234
1999-04-22,13.60,13.75,13.31001,13.47001,6992500,3.53621
1999-04-21,13.82,13.98001,13.60,13.63999,4811600,3.58084
1999-04-20,13.75,14.04,13.70001,13.84001,3490300,3.63335
1999-04-19,13.91001,13.92999,13.74,13.75,4821200,3.60972
1999-04-16,13.90,14.08999,13.77001,13.89,6360500,3.64647
1999-04-15,14.06001,14.09999,13.85001,13.90,6759800,3.6491
1999-04-14,14.18,14.35,14.00999,14.06001,5973400,3.6911
1999-04-13,14.05,14.54999,13.97,14.21001,11705000,3.73048
1999-04-12,14.28001,14.45001,14.00999,14.03,10604200,3.68322
1999-04-09,14.60001,14.80,14.22001,14.28001,27258100,3.74885
1999-04-08,13.96,14.69999,13.91001,14.60001,36099200,3.83286
1999-04-07,13.79999,14.07999,13.79999,13.90,6340600,3.6491
1999-04-06,14.00001,14.00001,13.75,13.78999,5010700,3.62021
1999-04-05,13.76001,14.09999,13.75,13.99001,7731800,3.67272
1999-04-02,13.62999,13.99001,13.61001,13.76001,4076200,3.61234
1999-04-01,13.61001,13.69001,13.54001,13.62999,6242000,3.57821
1999-03-31,13.75,13.85001,13.64999,13.69001,3904800,3.59397
1999-03-30,13.90,14.00001,13.71999,13.75,2790300,3.60972
1999-03-29,13.77999,13.89,13.64999,13.88,4717700,3.64384
1999-03-26,13.78999,13.90,13.70001,13.77999,4593300,3.61759
1999-03-25,14.04,14.05,13.77001,13.81,5441000,3.62547
1999-03-24,13.70001,14.46999,13.68001,14.04,20408500,3.68585
1999-03-23,13.73,13.78999,13.59,13.68001,7393400,3.59134
1999-03-22,13.85999,13.88,13.66,13.73,6769700,3.60446
1999-03-19,13.79999,13.90,13.58,13.85999,5302700,3.63859
1999-03-18,13.88,13.92999,13.75,13.76001,4251500,3.61234
1999-03-17,13.82,14.11,13.79999,13.90,6495900,3.6491
1999-03-16,13.90,13.92999,13.77001,13.83001,4927600,3.63072
1999-03-15,14.01999,14.09999,13.89,13.92999,5292600,3.65697
1999-03-12,13.91001,14.14001,13.88,13.99001,5808200,3.67272
1999-03-11,13.60,14.06001,13.60,13.91001,5722100,3.65172
1999-03-10,13.98001,14.00001,13.70999,13.75,3481100,3.60972
1999-03-09,13.66,14.20,13.66,13.97,10276600,3.66747
1999-03-08,13.79999,13.81,13.60,13.67,5318300,3.58871
1999-03-05,13.64999,13.94999,13.61001,13.81,4298500,3.62547
1999-03-04,13.85999,13.88,13.60,13.68001,3837800,3.59134
1999-03-03,13.64999,13.89,13.51,13.84001,4222900,3.63335
1999-03-02,13.90,13.94999,13.49999,13.71999,3967600,3.60184
1999-03-01,13.60,13.96,13.49999,13.85999,3019600,3.63859
1999-02-26,13.59,13.59,13.59,13.59,000,3.56771
1999-02-25,13.59,13.59,13.59,13.59,000,3.56771
1999-02-24,13.59,13.59,13.59,13.59,000,3.56771
1999-02-23,13.59,13.59,13.59,13.59,000,3.56771
1999-02-22,13.59,13.59,13.59,13.59,000,3.56771
1999-02-19,13.59,13.59,13.59,13.59,000,3.56771
1999-02-18,13.59,13.59,13.59,13.59,000,3.56771
1999-02-17,13.59,13.59,13.59,13.59,000,3.56771
1999-02-16,13.59,13.59,13.59,13.59,000,3.56771
1999-02-15,13.59,13.59,13.59,13.59,000,3.56771
1999-02-12,13.59,13.59,13.59,13.59,000,3.56771
1999-02-11,13.59,13.59,13.59,13.59,000,3.56771
1999-02-10,13.59,13.59,13.59,13.59,000,3.56771
1999-02-09,13.39999,13.68001,13.35,13.59,7791900,3.56771
1999-02-08,13.39999,13.66,13.24001,13.39999,5913400,3.51783
1999-02-05,13.76001,13.78999,13.49999,13.55002,7347700,3.55721
1999-02-04,14.09999,14.09999,13.82,13.84001,7157900,3.63335
1999-02-03,14.30001,14.31999,14.15001,14.15999,3730400,3.71735
1999-02-02,14.24999,14.31999,14.13,14.29001,6159500,3.75148
1999-02-01,14.46999,14.54999,14.26,14.28001,5260900,3.74885
1999-01-29,14.38999,14.65,14.30001,14.46999,5024800,3.79873
1999-01-28,14.50,14.53001,14.37001,14.38999,4501700,3.77773
1999-01-27,14.45999,14.54999,14.38999,14.49,4656500,3.80398
1999-01-26,14.50,14.60001,14.39999,14.43,4378300,3.78823
1999-01-25,14.75001,14.83001,14.48,14.52001,4928300,3.81186
1999-01-22,14.68001,14.88,14.56,14.71,6956300,3.86174
1999-01-21,14.59001,14.69999,14.59001,14.66001,3507700,3.84861
1999-01-20,14.84999,14.95,14.69999,14.72,2688100,3.86436
1999-01-19,14.98001,14.99999,14.75001,14.86,3508500,3.90112
1999-01-18,14.62999,14.97001,14.50,14.88,4422200,3.90637
1999-01-15,14.75999,14.80,14.60001,14.61999,3531000,3.83811
1999-01-14,14.62999,14.80,14.59001,14.69999,5580400,3.85911
1999-01-13,14.68001,14.84999,14.60999,14.65,4586400,3.84599
1999-01-12,14.98001,14.98001,14.68001,14.73,6116900,3.86699
1999-01-11,15.17,15.19001,14.88,14.99999,3667000,3.93787
1999-01-08,14.90999,15.19001,14.90999,15.04001,6145800,3.94837
1999-01-07,14.54999,15.25,14.52001,14.90001,5100400,3.91162
1999-01-06,14.50,14.77999,14.46999,14.58,3605200,3.82761
1999-01-05,14.50,14.60001,14.30001,14.49,5214200,3.80398
1999-01-04,14.88,14.90001,14.53001,14.54999,3206300,3.81973
1999-01-01,14.84999,14.84999,14.84999,14.84999,000,3.89849
1998-12-31,14.95,15.02,14.83999,14.84999,3978100,3.89849
1998-12-30,14.77999,14.98999,14.72,14.91999,4106800,3.91687
1998-12-29,14.95,15.03,14.77999,14.81001,5040400,3.88799
1998-12-28,15.05001,15.26,14.90001,14.95,4032100,3.92475
1998-12-25,14.99999,15.35001,14.99999,15.05001,6696500,3.951
1998-12-24,14.99999,15.07999,14.92999,14.99999,5843600,3.93787
1998-12-23,15.25,15.43999,14.99999,15.05001,8795600,3.951
1998-12-22,14.99999,15.34001,14.99999,15.21001,7122900,3.99301
1998-12-21,14.98001,15.28001,14.90001,15.01,6425800,3.9405
1998-12-18,14.84999,15.10,14.77999,14.92999,4768200,3.91949
1998-12-17,15.10,15.10,14.84999,14.89001,7518000,3.909
1998-12-16,15.29999,15.44999,15.09,15.12001,4012100,3.96938
1998-12-15,15.14999,15.29999,14.98999,15.27001,9133900,4.00876
1998-12-14,15.40,15.50001,15.25,15.26,4163000,4.00613
1998-12-11,15.29999,15.65001,15.24,15.58001,3324300,4.09014
1998-12-10,15.63,15.66001,15.29999,15.35001,6280200,4.02976
1998-12-09,15.81001,15.89999,15.63,15.63,3378400,4.10326
1998-12-08,15.70,15.95001,15.70,15.78,3379800,4.14264
1998-12-07,16.30,16.34999,15.71,15.74999,8664400,4.13476
1998-12-04,15.90999,16.30,15.83999,15.87001,12398700,4.16627
1998-12-03,15.81999,16.16,15.70,15.90999,5975500,4.17677
1998-12-02,15.70,15.80001,15.56,15.80001,5006300,4.14789
1998-12-01,16.00,16.00,15.59999,15.64001,3432600,4.10589
1998-11-30,15.66001,15.89999,15.51001,15.85,5191700,4.16102
1998-11-27,15.90999,16.07,15.65001,15.70,6788100,4.12164
1998-11-26,16.00,16.22,15.88001,15.90999,9383900,4.17677
1998-11-25,16.61,16.78001,16.05999,16.09,10392600,4.22402
1998-11-24,16.56001,16.79001,16.49999,16.56001,5900000,4.34741
1998-11-23,16.79999,16.86001,16.41999,16.56001,13737900,4.34741
1998-11-20,16.70001,17.00001,16.68,16.77,11493300,4.40254
1998-11-19,16.90,17.02001,16.72999,16.76,16144300,4.39992
1998-11-18,17.09999,17.38001,16.71001,17.02001,27357700,4.46817
1998-11-17,17.17999,17.77001,16.94999,17.09999,79503700,4.48917
1998-11-16,15.58999,17.00001,15.58001,17.00001,74844200,4.46292
1998-11-13,15.50001,15.59999,15.35001,15.49001,9077700,4.06651
1998-11-12,15.37999,15.85,15.21001,15.48,16634900,4.06388
1998-11-11,15.50001,15.50001,15.20001,15.28001,7093400,4.01138
1998-11-10,15.25,15.67999,15.10,15.43001,15969500,4.05076
1998-11-09,15.03,15.29999,14.99999,15.20001,11759500,3.99038
1998-11-06,14.99999,15.20001,14.84999,14.98001,14458900,3.93262
1998-11-05,14.69999,14.90001,14.57,14.87,7888600,3.90374
1998-11-04,14.61999,14.86,14.50,14.69999,6806900,3.85911
1998-11-03,14.79,14.91999,14.58,14.61999,6057000,3.83811
1998-11-02,14.98999,15.14999,14.69999,14.79,6922900,3.88274
1998-10-30,14.50,15.20001,14.50,14.89001,16894800,3.909
1998-10-29,14.50,14.80,14.28001,14.46999,11084200,3.79873
1998-10-28,14.35,14.60001,14.30001,14.37001,6259800,3.77248
1998-10-27,14.50,14.54999,14.30999,14.37001,7435600,3.77248
1998-10-26,14.80,14.80,14.38002,14.53999,9366700,3.81711
1998-10-23,15.29999,15.67999,14.90999,14.90999,14720400,3.91424
1998-10-22,14.51001,14.60001,14.30999,14.58,12493800,3.82761
1998-10-21,15.11001,15.13999,14.69999,14.71,12863700,3.86174
1998-10-20,15.21999,15.39,15.07999,15.13999,6383500,3.97462
1998-10-19,15.29999,15.50001,15.20001,15.24,6045600,4.00088
1998-10-16,15.45999,15.50001,15.22999,15.27001,5304200,4.00876
1998-10-15,15.13999,15.32,15.05001,15.29999,7963900,4.01663
1998-10-14,15.25,15.29999,15.10,15.13999,6026900,3.97462
1998-10-13,15.21001,15.55,15.20001,15.25,11024600,4.0035
1998-10-12,15.28999,15.42001,15.10,15.21001,6674300,3.99301
1998-10-09,15.37999,15.50001,15.28001,15.28001,4973000,4.01138
1998-10-08,15.29999,15.40,15.25,15.32,5326200,4.02188
1998-10-07,15.36001,15.41,15.24,15.28999,6375600,4.014
1998-10-06,15.51999,15.59999,15.35001,15.36001,5280000,4.03238
1998-10-05,15.77,15.80001,15.49001,15.54,4336800,4.07963
1998-10-02,15.77,15.77,15.77,15.77,000,4.14001
1998-10-01,15.77,15.77,15.77,15.77,000,4.14001
1998-09-30,15.85,16.00,15.66001,15.77,4851900,4.14001
1998-09-29,15.70,16.19999,15.67999,15.73999,10384700,4.13214
1998-09-28,15.65001,15.85,15.42001,15.51001,7519700,4.07176
1998-09-25,15.48,15.55,15.37999,15.44999,6627400,4.056
1998-09-24,15.55,15.80001,15.48,15.49001,5848900,4.06651
1998-09-23,15.74999,15.87001,15.55,15.79001,4402800,4.14527
1998-09-22,15.62,16.00,15.62,15.66999,5492800,4.11376
1998-09-21,15.51001,15.64001,15.43999,15.62,6069600,4.10064
1998-09-18,15.70,15.97999,15.59999,15.66001,8729500,4.11114
1998-09-17,16.09,16.13999,15.74999,15.80001,12118900,4.14789
1998-09-16,16.19999,16.19999,15.95001,16.09,8873200,4.22402
1998-09-15,16.10001,16.49999,16.10001,16.20999,15162400,4.25552
1998-09-14,16.00,16.33001,15.80001,16.09,12190000,4.22402
1998-09-11,16.30,16.40001,15.98999,16.04999,8815800,4.21352
1998-09-10,16.08,16.49001,15.97999,16.23,11050600,4.26078
1998-09-09,15.89999,16.08,15.80001,16.01,4596400,4.20302
1998-09-08,15.97999,16.34999,15.94,15.95001,6653500,4.18727
1998-09-07,15.93,16.03001,15.73999,15.92,5331800,4.17939
1998-09-04,15.92,16.19999,15.80001,15.90999,4711600,4.17677
1998-09-03,15.80001,16.00,15.73999,15.80001,4940600,4.14789
1998-09-02,15.80001,16.00,15.70,15.82999,2905100,4.15576
1998-09-01,16.12999,16.13999,15.78,15.87001,4451900,4.16627
1998-08-31,15.80001,16.16,15.50001,16.13999,10316400,4.23715
1998-08-28,16.00,16.19999,15.85,15.92,8150800,4.17939
1998-08-27,16.30,16.40001,16.04999,16.09,8369000,4.22402
1998-08-26,16.70001,17.20,16.30,16.40001,12995800,4.30541
1998-08-25,16.70001,16.73999,16.30,16.61,8356500,4.36054
1998-08-24,17.11999,17.49999,16.68,16.76,21798200,4.39992
1998-08-21,15.95001,17.45001,15.74999,17.16001,29159500,4.50493
1998-08-20,16.00,16.10001,15.70,15.88001,6964700,4.1689
1998-08-19,15.44999,15.95001,15.40,15.92,9250400,4.17939
1998-08-18,15.10,15.74999,15.01,15.39,10339200,4.04025
1998-08-17,15.79001,15.79001,14.99999,15.19001,14383800,3.98775
1998-08-14,16.12999,16.12999,15.70,15.85,7335800,4.16102
1998-08-13,16.19999,16.34999,16.00,16.12999,7512400,4.23452
1998-08-12,15.95001,16.30,15.58001,16.13999,10483600,4.23715
1998-08-11,16.33001,16.57999,15.89999,15.95001,7671000,4.18727
1998-08-10,16.60,16.60,16.10001,16.33001,6243500,4.28703
1998-08-07,16.56001,16.90,16.52,16.64999,5561000,4.37103
1998-08-06,17.00001,17.18999,16.60,16.68,5253900,4.37891
1998-08-05,16.94999,17.00001,16.62001,16.92,5546200,4.44192
1998-08-04,16.55001,17.20,16.37,16.88999,9974700,4.43404
1998-08-03,17.28,17.30,16.57999,16.65999,9430600,4.37366
1998-07-31,17.38001,17.51,17.20,17.25999,4614500,4.53117
1998-07-30,17.47001,17.64999,17.20,17.32999,6620900,4.54955
1998-07-29,17.39998,17.79999,17.30,17.47001,7547000,4.58631
1998-07-28,17.60,17.79999,17.32001,17.39998,8168600,4.56793
1998-07-27,17.86999,18.00001,17.49999,17.75,13399900,4.65982
1998-07-24,17.30,17.92999,17.17999,17.78999,29084500,4.67031
1998-07-23,17.10999,17.39001,16.98,17.30,16407100,4.54168
1998-07-22,16.68,18.00001,16.10001,17.17999,66244000,4.51017
1998-07-21,15.11001,16.70001,15.01,16.68,23181500,4.37891
1998-07-20,15.55,15.56,15.10,15.18,13240200,3.98513
1998-07-17,15.80001,15.96001,15.59999,15.62,12057800,4.10064
1998-07-16,16.04999,16.10001,15.75999,15.80001,12987700,4.14789
1998-07-15,16.56001,16.56001,16.10001,16.15,8812800,4.23977
1998-07-14,16.90,16.94999,16.52,16.56001,5661400,4.34741
1998-07-13,16.99,17.00001,16.70001,16.86001,5246300,4.42617
1998-07-10,17.00001,17.02001,16.79999,16.87999,5546800,4.43141
1998-07-09,17.00001,17.17001,16.95999,16.99,4890100,4.4603
1998-07-08,16.79999,17.15001,16.70001,16.95999,5954700,4.45242
1998-07-07,16.70001,16.87999,16.49999,16.70001,8774500,4.38417
1998-07-06,17.09999,17.09999,16.79999,16.79999,7056100,4.41041
1998-07-03,17.09999,17.45001,17.05,17.28,10021200,4.53643
1998-07-02,16.85001,17.15001,16.68,17.09001,13324700,4.48655
1998-07-01,17.58,17.68001,16.60,16.90,18831400,4.43667
1998-06-30,17.70001,17.70001,17.09999,17.11999,11902900,4.49442
1998-06-29,18.09999,18.12,17.60,17.64999,12220400,4.63356
1998-06-26,18.20,18.30001,18.09999,18.12,7225700,4.75695
1998-06-25,18.50,18.60001,18.09999,18.16999,4102700,4.77007
1998-06-24,18.15001,18.35,18.05,18.22001,12277900,4.7832
1998-06-23,18.22001,18.49,18.00001,18.20,13256400,4.77795
1998-06-22,18.60001,18.69999,18.20,18.29001,11505800,4.80158
1998-06-19,18.90998,18.99999,18.60001,18.79,7295200,4.93284
1998-06-18,18.34,19.09,18.24999,18.90998,13428200,4.96434
1998-06-17,18.20,18.50,18.15999,18.23999,11299900,4.78845
1998-06-16,18.60999,18.60999,18.17999,18.21001,14013300,4.78058
1998-06-15,19.10,19.10,18.60001,18.66001,11659300,4.89871
1998-06-12,19.50001,19.65001,18.99999,19.10,10916000,5.01422
1998-06-11,19.09,19.14999,18.84999,18.89001,11836900,4.95909
1998-06-10,19.35001,19.50001,18.99999,19.09,11146100,5.0116
1998-06-09,19.66999,19.72001,19.29999,19.35001,10929900,5.07986
1998-06-08,20.00,20.04999,19.59999,19.59999,10290600,5.14548
1998-06-05,19.70,20.30,19.70,20.00,16711200,5.25049
1998-06-04,19.67999,19.98999,19.42001,19.69,19021700,5.16911
1998-06-03,20.00,20.00,19.67999,19.70,19275400,5.17174
1998-06-02,20.10001,20.12999,19.95001,20.00,17717800,5.25049
1998-06-01,20.10001,20.26001,20.00,20.12999,17191500,5.28462
1998-05-29,20.10001,20.10001,20.00,20.07,15333600,5.26887
1998-05-28,20.10001,20.25001,19.98999,20.04999,16139200,5.26362
1998-05-27,20.04999,20.19999,19.95001,20.04999,20183900,5.26362
1998-05-26,20.10001,20.49999,19.96999,20.04999,18496500,5.26362
1998-05-25,20.19999,20.25001,20.03001,20.10001,17444600,5.27675
1998-05-22,20.19999,20.34999,20.17001,20.19999,16048200,5.303
1998-05-21,20.19999,20.27999,20.10001,20.19001,10351900,5.30038
1998-05-20,20.30,20.60,20.16,20.19999,10232100,5.303
1998-05-19,20.39,20.49999,20.22,20.24,9267900,5.3135
1998-05-18,20.79999,20.90,20.30,20.38,8959000,5.35025
1998-05-15,20.30,21.00001,20.30,20.70001,19608600,5.43426
1998-05-14,20.40001,20.41001,20.19001,20.24,15071900,5.3135
1998-05-13,20.34999,20.49999,20.18001,20.45,17565400,5.36863
1998-05-12,20.40001,20.40001,20.25001,20.31,13553300,5.33188
1998-05-11,20.55001,20.79999,20.25001,20.43999,23795600,5.366
1998-05-08,20.40001,20.64001,20.37,20.55001,21810900,5.39489
1998-05-07,20.69,20.79999,20.37,20.41001,22140600,5.35813
1998-05-06,20.90,20.90,20.60,20.69,15125400,5.43164
1998-05-05,21.24998,21.40001,20.86001,20.90,13361300,5.48677
1998-05-04,20.90,21.34999,20.79999,21.17999,19978600,5.56027
1998-05-01,20.86001,20.86001,20.86001,20.86001,000,5.47627
1998-04-30,20.76,20.94999,20.60,20.86001,13751000,5.47627
1998-04-29,20.87999,21.00001,20.55001,20.73999,14658600,5.44476
1998-04-28,20.57999,20.99,20.55001,20.87999,12073100,5.48151
1998-04-27,20.70001,20.79001,20.45,20.50999,16037900,5.38438
1998-04-24,20.70001,21.38001,20.57001,20.85001,23204700,5.47364
1998-04-23,20.90,20.90,20.57999,20.72001,16745000,5.43952
1998-04-22,20.75,20.85001,20.57999,20.80999,17952200,5.46314
1998-04-21,20.49999,20.98,20.48001,20.64001,12094800,5.41851
1998-04-20,21.00001,21.00001,20.40001,20.54,27581500,5.39226
1998-04-17,20.49001,22.20,20.49001,21.36,16359200,5.60753
1998-04-16,22.08001,22.08001,22.08001,22.08001,000,5.79655
1998-04-15,22.19,22.24999,21.94999,22.08001,15996300,5.79655
1998-04-14,22.65,22.68999,22.09999,22.19,13519400,5.82542
1998-04-13,22.12,22.99999,22.12,22.64,41347400,5.94356
1998-04-10,22.09999,22.26,21.92001,22.09999,15462400,5.8018
1998-04-09,22.09999,22.39999,21.92001,22.03,19771700,5.78342
1998-04-08,22.00001,22.32999,21.79999,22.05,15053200,5.78867
1998-04-07,22.20,22.38999,21.98,22.04,17446200,5.78605
1998-04-06,22.45001,22.54999,21.98,22.15001,22565400,5.81493
1998-04-03,21.60,22.50,21.60,22.35,42529800,5.86743
1998-04-02,21.36,21.94999,21.32999,21.59,20053500,5.66791
1998-04-01,21.49999,21.66,21.28,21.36,12489700,5.60753
1998-03-31,21.69001,22.01999,21.36,21.56999,15480500,5.66266
1998-03-30,21.51,21.90,21.20,21.58,17436900,5.66528
1998-03-27,21.09999,21.79999,21.02001,21.48999,12561100,5.64165
1998-03-26,21.58,21.59,21.10999,21.15,8682900,5.5524
1998-03-25,22.50,22.69999,21.55999,21.68001,21434900,5.69154
1998-03-24,21.00001,22.09999,20.98,22.08001,13886300,5.79655
1998-03-23,21.09999,21.39001,20.87999,21.05,8779500,5.52615
1998-03-20,21.44,21.58,21.01001,21.21,5973300,5.56815
1998-03-19,21.49999,21.66,21.32999,21.44,5942000,5.62853
1998-03-18,22.17999,22.20,21.48999,21.55001,8736600,5.65741
1998-03-17,21.64999,22.15001,21.60,22.01999,15180500,5.78079
1998-03-16,21.49999,21.69001,21.20,21.54001,10279200,5.65479
1998-03-13,20.68,21.48999,20.49999,21.41999,13132500,5.62328
1998-03-12,20.11999,21.34999,20.04999,20.69,13838200,5.43164
1998-03-11,21.00001,21.49999,20.87999,20.96999,13445100,5.50514
1998-03-10,20.75,21.38001,20.32001,20.91,23597500,5.48939
1998-03-09,21.47001,21.55001,20.87999,20.88999,16576500,5.48414
1998-03-06,21.01001,21.41999,20.79999,21.36,18095500,5.60753
1998-03-05,22.04,22.24999,21.55999,21.61001,13360800,5.67316
1998-03-04,22.01999,22.15001,21.87999,22.04,8811900,5.78605
1998-03-03,21.79999,22.00001,21.40001,21.93999,11730500,5.75979
1998-03-02,22.53001,22.58,21.79999,21.91001,18496900,5.75192
1998-02-27,22.30001,23.20001,22.21001,22.71,16279500,5.96194
1998-02-26,22.30001,22.79,22.21001,22.46999,9434500,5.89893
1998-02-25,22.54999,22.62999,22.30001,22.41,8027200,5.88318
1998-02-24,22.54999,22.83001,22.50,22.57,5821800,5.92518
1998-02-23,22.79,22.84999,22.39999,22.60001,7997900,5.93306
1998-02-20,23.20001,23.29999,22.80,22.90001,7359000,6.01182
1998-02-19,22.60001,23.18,22.60001,23.11,7776500,6.06695
1998-02-18,22.60001,22.80,22.45001,22.60001,7938500,5.93306
1998-02-17,22.60001,22.90001,22.41,22.57,8728800,5.92518
1998-02-16,22.90001,22.90001,22.54999,22.58,8654800,5.92781
1998-02-13,22.95,23.14999,22.80,22.90001,6902200,6.01182
1998-02-12,22.99999,23.29999,22.80,22.84999,8797400,5.99869
1998-02-11,23.29999,23.50001,23.02,23.10,7263000,6.06432
1998-02-10,23.86,23.95001,23.20001,23.43999,11303700,6.15358
1998-02-09,23.62,24.26001,23.51999,23.86,34754700,6.26384
1998-02-06,23.18,23.18,23.18,23.18,000,6.08532
1998-02-05,23.18,23.18,23.18,23.18,000,6.08532
1998-02-04,23.18,23.18,23.18,23.18,000,6.08532
1998-02-03,23.18,23.18,23.18,23.18,000,6.08532
1998-02-02,23.18,23.18,23.18,23.18,000,6.08532
1998-01-30,23.18,23.18,23.18,23.18,000,6.08532
1998-01-29,23.18,23.18,23.18,23.18,000,6.08532
1998-01-28,23.18,23.18,23.18,23.18,000,6.08532
1998-01-27,23.18,23.18,23.18,23.18,000,6.08532
1998-01-26,23.18,23.18,23.18,23.18,000,6.08532
1998-01-23,22.80,23.40,22.67001,23.18,20638800,6.08532
1998-01-22,22.12,23.06999,22.08001,22.67001,15794200,5.95144
1998-01-21,22.20,22.30001,22.08001,22.12,8985600,5.80705
1998-01-20,22.09999,22.35,22.00001,22.23999,10098100,5.83855
1998-01-19,22.50,22.50,22.09999,22.16999,14371100,5.82017
1998-01-16,22.39999,22.75001,22.09999,22.38001,14733700,5.87531
1998-01-15,22.54999,22.80,22.15001,22.43,15162200,5.88843
1998-01-14,22.26,22.60001,22.09999,22.53001,25736100,5.91469
1998-01-13,22.80,22.80,20.71001,22.26,45160300,5.8438
1998-01-12,23.05001,23.50001,22.80,23.00999,27571100,6.04069
1998-01-09,22.99999,23.33,22.81,23.06001,25819200,6.05382
1998-01-08,23.39,23.59999,23.00999,23.13999,23547300,6.07482
1998-01-07,23.80001,23.83999,23.29999,23.39,20470000,6.14045
1998-01-06,24.10001,24.30,23.70,23.83999,35046700,6.25859
1998-01-05,22.65,24.01,22.09999,24.00,60001600,6.30059
1998-01-02,22.69999,22.69999,22.69999,22.69999,000,5.95931
1998-01-01,22.69999,22.69999,22.69999,22.69999,000,5.95931
1997-12-31,22.80,22.88,22.47999,22.69999,34317700,5.95931
1997-12-30,23.12001,23.20001,22.75001,22.88,34605700,6.00657
1997-12-29,23.50001,23.63,23.06001,23.12001,29658700,6.06957
1997-12-26,23.50001,24.00,23.18,23.35001,32459300,6.12996
1997-12-25,23.18,23.37999,22.90001,23.10,41738100,6.06432
1997-12-24,23.59999,23.59999,22.99999,23.18,28882500,6.08532
1997-12-23,23.89999,24.15,23.55,23.60999,17357500,6.19821
1997-12-22,23.67999,24.30,22.99999,23.82999,36472400,6.25596
1997-12-19,23.85,23.95001,23.65001,23.80001,16282500,6.24809
1997-12-18,23.80001,24.42999,23.62,23.85,17648500,6.26121
1997-12-17,24.40001,24.45,23.80001,23.93,23575500,6.28222
1997-12-16,24.23,24.49999,24.11001,24.32001,16046600,6.3846
1997-12-15,24.40001,24.49999,24.01,24.22,15447400,6.35835
1997-12-12,24.85001,24.99,24.30,24.40001,13611800,6.40561
1997-12-11,24.28999,24.88999,24.00,24.79001,17065800,6.50799
1997-12-10,24.00,24.41001,24.00,24.16,8247000,6.3426
1997-12-09,24.00,24.00,23.85,23.96999,6844000,6.29271
1997-12-08,23.89999,24.18001,23.88001,23.89999,8535300,6.27434
1997-12-05,24.00,24.28999,23.88001,23.89999,12294300,6.27434
1997-12-04,23.74001,24.00,23.51999,23.88001,10206400,6.26909
1997-12-03,23.80001,23.96999,23.70,23.74001,8671500,6.23234
1997-12-02,23.89999,24.23,23.78,23.80001,7025000,6.24809
1997-12-01,24.01,24.33001,23.59999,23.89999,11959700,6.27434
1997-11-28,23.50001,24.38,23.40,24.26001,22388800,6.36885
1997-11-27,24.20999,24.30,23.70,23.74999,17073500,6.23496
1997-11-26,24.19999,24.33001,24.00,24.20999,12038200,6.35572
1997-11-25,24.00,24.40001,23.81001,24.13999,20157600,6.33735
1997-11-24,24.85001,24.86001,24.00,24.02001,24818200,6.30585
1997-11-21,25.01001,25.21,24.79999,24.88999,30617100,6.53424
1997-11-20,25.60,25.79999,25.10999,25.29,19332500,6.63925
1997-11-19,25.70001,25.97,25.47001,25.66,18446500,6.73638
1997-11-18,25.55001,26.17999,25.50,25.64999,22486700,6.73376
1997-11-17,26.00001,26.28,25.55001,25.64999,25427000,6.73376
1997-11-14,25.92001,26.20,25.55999,25.77001,48676400,6.76527
1997-11-13,25.00001,26.00001,24.72001,25.85001,39735600,6.78627
1997-11-12,25.19999,25.68001,25.02001,25.10999,24607800,6.59199
1997-11-11,25.01001,25.30,24.81999,25.17001,29029400,6.60775
1997-11-10,25.70001,25.94999,25.00001,25.19999,37888200,6.61562
1997-11-07,25.68001,25.99001,25.47999,25.70999,28379200,6.74951
1997-11-06,26.30001,26.50,25.68001,25.69001,33813600,6.74426
1997-11-05,25.70001,26.30001,25.70001,26.08999,27059400,6.84927
1997-11-04,25.19999,25.77998,25.10999,25.70999,32019300,6.74951
1997-11-03,25.09001,25.40001,25.00001,25.10999,20131300,6.59199
1997-10-31,24.79999,25.48999,24.70,25.09001,42087300,6.58675
1997-10-30,25.70001,25.94999,24.99,25.00001,61080700,6.56312
1997-10-29,25.19999,25.62999,25.00001,25.59,66163000,6.71801
1997-10-28,25.99001,25.99001,24.71001,25.07,99805700,6.5815
1997-10-27,26.00001,26.43,25.81,25.97,68522200,6.81777
1997-10-24,25.50,25.93002,25.30,25.84001,71817600,6.78364
1997-10-23,25.97,26.49,25.51,25.86999,137716000,6.79151
1997-10-22,25.50,27.70,25.40001,26.39999,344285400,6.93065
1997-10-21,25.00001,25.34999,24.55001,25.19999,82661100,6.61562
1997-10-20,24.48001,25.19999,24.30,24.84,115029200,6.52112
1997-10-17,23.80001,24.55001,23.74999,24.23,122932300,6.36097
1997-10-16,22.80,23.80001,22.54999,23.59999,121471300,6.19558
1997-10-15,21.62999,22.82001,21.58,22.61999,53651500,5.93831
1997-10-14,21.48999,21.75,21.32999,21.62999,10370100,5.67841
1997-10-13,22.00001,22.05,21.51,21.52,8931200,5.64953
1997-10-10,21.59,21.87999,21.49999,21.73,10248400,5.70466
1997-10-09,22.00001,22.04,21.53001,21.60,12764900,5.67054
1997-10-08,21.68001,22.08001,21.30001,21.90,27509300,5.74929
1997-10-07,21.00001,21.30001,20.76,21.28,11172600,5.58653
1997-10-06,21.89,21.89,21.00001,21.09999,13870600,5.53927
1997-10-03,21.31001,21.31001,21.31001,21.31001,000,5.5944
1997-10-02,21.31001,21.31001,21.31001,21.31001,000,5.5944
1997-10-01,21.31001,21.31001,21.31001,21.31001,000,5.5944
1997-09-30,20.79999,21.52,20.60,21.31001,26234300,5.5944
1997-09-29,20.49999,21.09999,20.25001,20.87999,22278000,5.48151
1997-09-26,20.78001,20.88999,20.10001,20.81999,17830400,5.46576
1997-09-25,21.02001,21.25999,20.45,20.73999,31081400,5.44476
1997-09-24,19.80001,20.60,19.59999,20.45,46199600,5.36863
1997-09-23,20.00,20.19999,18.80,19.19001,35452300,5.03785
1997-09-22,21.60,21.60,20.10001,20.22,24213800,5.30825
1997-09-19,21.49999,21.70001,21.45,21.59,8507000,5.66791
1997-09-18,21.60,21.79999,21.34999,21.47999,10961300,5.63903
1997-09-17,21.78999,21.89,21.49999,21.55999,8799800,5.66003
1997-09-16,21.79999,22.15001,21.61001,21.77999,10424500,5.71779
1997-09-15,22.39999,22.39999,21.76001,21.79999,20627700,5.72304
1997-09-12,22.90001,22.90001,22.38001,22.39999,16488200,5.88055
1997-09-11,22.80,23.58001,22.53001,22.90001,42245400,6.01182
1997-09-10,22.39999,22.92999,22.24999,22.76999,16847100,5.97769
1997-09-09,22.69999,22.96,22.50,22.54999,14496000,5.91993
1997-09-08,22.95,23.10,22.68999,22.79,15476700,5.98294
1997-09-05,23.07999,23.10,22.80,22.99999,14279100,6.03807
1997-09-04,23.29999,23.45999,22.85999,23.06001,29337500,6.05382
1997-09-03,22.30001,23.20001,22.30001,23.13999,54600900,6.07482
1997-09-02,22.20,22.47999,22.00001,22.35,15432300,5.86743
1997-09-01,22.13001,22.66001,21.94999,22.19,17252400,5.82542
1997-08-29,22.34,22.49,21.94999,22.15999,27942600,5.81755
1997-08-28,22.05,23.10,21.85001,22.34,36600900,5.8648
1997-08-27,22.15001,22.39999,21.81,22.12,33076700,5.80705
1997-08-26,22.75001,23.06999,22.24999,22.38001,59563800,5.87531
1997-08-25,21.00001,22.69999,21.00001,22.64,39134700,5.94356
1997-08-22,31.50001,32.10002,31.02,31.57001,44970900,5.36801
1997-08-21,33.00002,33.20,31.48002,31.64001,41818200,5.37991
1997-08-20,31.88999,32.97001,31.80,32.69999,29964300,5.56015
1997-08-19,31.00001,31.95001,30.81001,31.40,23811200,5.3391
1997-08-18,30.50,30.90,29.89999,30.51002,28564400,5.18778
1997-08-15,31.80,31.98002,30.67999,30.89002,19745900,5.25239
1997-08-14,30.60001,31.80,30.58002,31.59,23943300,5.37141
1997-08-13,31.02,31.88001,30.60001,30.71,31325300,5.22178
1997-08-12,32.80,33.00002,31.50001,31.50999,32687200,5.3578
1997-08-11,34.04999,34.20001,33.01,33.09001,16811200,5.62646
1997-08-08,33.59999,34.49002,32.80,34.02002,17586200,5.7846
1997-08-07,33.49998,33.87998,33.20,33.57002,13708800,5.70808
1997-08-06,34.20001,34.40002,33.58,33.65,10642000,5.72168
1997-08-05,33.85001,34.70001,33.85001,34.09999,12042800,5.7982
1997-08-04,34.18999,34.20001,33.58,33.77,20307900,5.74209
1997-08-01,34.80002,34.86,34.09999,34.34,14742000,5.83901
1997-07-31,34.98,35.10,34.59002,34.68999,15768100,5.89852
1997-07-30,34.42002,34.87999,34.18001,34.80002,22509000,5.91722
1997-07-29,33.30001,34.40002,33.14999,34.20001,31317200,5.8152
1997-07-28,34.40002,34.70001,33.49998,33.58,37805500,5.70978
1997-07-25,34.47002,35.39999,34.02002,34.89998,49918000,5.93422
1997-07-24,36.45,36.60001,34.80002,34.92999,74274700,5.93933
1997-07-23,39.09001,39.20,36.70002,36.96999,94770000,6.2862
1997-07-22,36.71,36.71,36.71,36.71,000,6.24199
1997-07-21,37.79999,38.00002,36.01999,36.71,81655900,6.24199
1997-07-18,37.48999,37.60002,37.00001,37.21,67327700,6.32701
1997-07-17,35.89002,37.15002,35.80002,36.98999,78831400,6.2896
1997-07-16,34.80002,36.29998,34.70001,35.69,67279300,6.06855
1997-07-15,34.99999,35.18002,34.30001,34.60,27951400,5.88321
1997-07-14,34.80002,35.55,34.56001,34.92999,43789000,5.93933
1997-07-11,32.59998,34.49999,32.50002,34.40002,48243100,5.84921
1997-07-10,33.99998,34.59002,33.00002,33.07999,35337300,5.62476
1997-07-09,33.38002,34.18001,32.69999,33.99998,47209800,5.78119
1997-07-08,31.00001,33.20,30.79999,33.07002,77716500,5.62306
1997-07-07,34.40002,34.40002,31.12998,31.50001,67731600,5.35611
1997-07-04,33.99998,35.27998,33.40002,34.59002,54882500,5.88152
1997-07-03,35.89999,35.89999,34.54999,34.80002,63743700,5.91722
1997-07-02,38.00002,38.45001,33.99998,36.13002,84575600,6.14337
1997-07-01,37.74002,37.74002,37.74002,37.74002,000,6.41713
1997-06-30,37.74002,37.74002,37.74002,37.74002,000,6.41713
1997-06-27,38.19999,38.80,37.50001,37.74002,99678200,6.41713
1997-06-26,38.00002,38.50002,37.55001,38.19001,57230900,6.49364
1997-06-25,38.55003,38.88002,37.90001,38.07998,90916200,6.47493
1997-06-24,37.00998,38.28001,36.65002,38.21001,158088000,6.49704
1997-06-23,36.48001,37.36001,36.00,36.53001,123843800,6.21138
1997-06-20,32.95002,33.96,31.50001,33.96,106712700,5.77439
1997-06-19,30.86001,30.86001,30.86001,30.86001,000,5.24729
1997-06-18,30.86001,30.86001,30.86001,30.86001,000,5.24729
1997-06-17,30.86001,30.86001,30.86001,30.86001,000,5.24729
1997-06-16,30.86001,30.86001,30.86001,30.86001,000,5.24729
1997-06-13,30.86001,30.86001,30.86001,30.86001,000,5.24729
1997-06-12,32.00001,32.28001,30.00,30.86001,42390200,5.24729
1997-06-11,31.50001,32.00001,29.18002,31.95001,95292500,5.43262
1997-06-10,32.40001,33.00002,31.50001,31.74002,39500900,5.39692
1997-06-09,33.00002,33.00002,31.85,32.40998,41419600,5.51083
1997-06-06,32.31002,34.49999,32.31002,33.02002,130671400,5.61456
1997-06-05,34.98,36.15002,34.92002,35.34001,66284900,6.00904
1997-06-04,34.80002,35.30002,34.49999,34.82001,47484400,5.92062
1997-06-03,34.99999,36.29998,34.60,34.79,85401800,5.91552
1997-06-02,34.09999,34.99999,33.30001,34.82001,95131600,5.92062
1997-05-30,31.90,33.99998,30.58002,33.64002,173171800,5.71998
1997-05-29,35.27998,35.37999,33.00002,33.04998,196665500,5.61966
1997-05-28,37.10002,37.38001,35.80002,35.93,115934000,6.10936
1997-05-27,37.50001,37.90001,36.50,37.08002,103746700,6.30491
1997-05-26,36.00,38.50002,35.60001,37.79999,76817200,6.42733
1997-05-23,36.65002,39.49998,36.64,39.04998,183639700,6.63987
1997-05-22,35.91998,38.59998,35.91998,36.64,210035700,6.23009
1997-05-21,41.58001,42.00,39.01,39.90999,208079500,6.7861
1997-05-20,37.29999,40.67,37.19998,40.67,200923600,6.91533
1997-05-19,37.79999,38.50002,35.08001,36.96999,117264300,6.2862
1997-05-16,37.14,39.80001,37.14,37.14,235523700,6.3151
1997-05-15,40.47999,41.62,37.79999,41.25002,277859900,7.01395
1997-05-14,44.50002,44.98012,41.50,41.63002,192311300,7.07856
1997-05-13,45.49994,46.49015,44.00999,45.02011,154160600,7.655
1997-05-12,48.21988,48.99983,45.80006,46.3001,168418600,7.87264
1997-05-09,43.29999,47.00008,43.29999,46.93988,244831700,7.98143
1997-05-08,48.98006,48.99983,44.50002,44.90001,221196900,7.63458
1997-05-07,45.59024,48.91986,45.40019,48.90009,193216000,8.31473
1997-05-06,41.37999,44.47001,41.20001,44.47001,133009000,7.56146
1997-05-05,37.55001,40.42999,37.55001,40.42999,153391900,6.87452
1997-05-02,36.74998,36.74998,36.74998,36.74998,000,6.24879
1997-05-01,36.74998,36.74998,36.74998,36.74998,000,6.24879
1997-04-30,35.70002,36.84999,35.10,36.74998,91304200,6.24879
1997-04-29,36.20002,37.86002,34.20001,35.75002,150229900,6.07876
1997-04-28,33.00002,35.82002,33.00002,35.60001,134817400,6.05325
1997-04-25,32.31002,33.04998,32.02998,32.55002,127009200,5.53465
1997-04-24,31.88001,32.90001,31.40,32.38999,98400600,5.50744
1997-04-23,31.05001,32.45999,30.95,32.12002,107246400,5.46153
1997-04-22,31.29999,31.48002,30.90,31.00001,79059700,5.27109
1997-04-21,31.00001,31.81999,30.13002,31.10002,165036300,5.28809
1997-04-18,29.50,29.75002,28.61002,28.99999,111652600,4.93102
1997-04-17,27.80998,29.49002,27.80001,29.10,196826800,4.94802
1997-04-16,28.15,28.37999,27.78002,27.90002,53859700,4.74398
1997-04-15,27.70,28.32998,27.35998,28.09999,82049200,4.77799
1997-04-14,27.94001,28.18001,27.40002,27.54999,93537100,4.68446
1997-04-11,27.87998,27.96,27.40002,27.92999,124530800,4.74908
1997-04-10,28.60,28.61999,27.99999,28.09002,119834000,4.77629
1997-04-09,28.23002,28.89998,28.20,28.61002,96347200,4.86471
1997-04-08,29.18999,29.18999,28.20,28.30001,160134500,4.812
1997-04-07,29.10,30.00,28.94999,29.51002,132427800,5.01774
1997-04-04,28.20,29.60,27.99001,28.99999,137013100,4.93102
1997-04-03,27.20,27.99999,27.18,27.97999,77547400,4.75758
1997-04-02,27.59999,27.66001,27.11001,27.18,68266400,4.62156
1997-04-01,27.35001,27.77,27.02999,27.45002,71773300,4.66747
1997-03-31,27.49998,27.92001,27.18,27.30001,66043700,4.64196
1997-03-28,27.21001,28.20,27.09001,27.52999,99477100,4.68107
1997-03-27,28.20,28.47002,27.30001,27.49998,113872300,4.67596
1997-03-26,27.75,28.85002,27.00002,28.16999,130936600,4.78989
1997-03-25,27.49998,27.94998,26.83999,27.75,193699800,4.71848
1997-03-24,25.10002,26.83999,25.10002,26.83999,195292700,4.56374
1997-03-21,23.01001,24.45,23.01001,24.39999,149786400,4.14886
1997-03-20,23.51002,24.24,22.99999,23.10,143089200,3.92781
1997-03-19,22.60,23.75002,22.44998,23.43,187727600,3.98392
1997-03-18,22.49999,23.44999,21.90002,22.54999,197429900,3.83429
1997-03-17,20.80,22.37001,20.80,22.32998,209172300,3.79688
1997-03-14,19.88001,20.38999,19.60002,20.33001,76898300,3.45682
1997-03-13,20.09998,20.30,19.74999,19.88001,80234100,3.3803
1997-03-12,19.69999,20.19999,19.64001,20.04,112825900,3.4075
1997-03-11,19.45001,19.64998,19.26998,19.62001,82476800,3.33609
1997-03-10,19.19998,19.62999,19.15002,19.41002,57731200,3.30038
1997-03-07,19.07998,19.35,19.00001,19.12001,44246600,3.25107
1997-03-06,18.98002,19.10002,18.89002,19.05001,42937400,3.23917
1997-03-05,19.17999,19.31998,19.00001,19.02,51508000,3.23407
1997-03-04,19.33,19.33,19.00001,19.15999,70472200,3.25787
1997-03-03,19.28,19.55999,19.17999,19.36002,55200100,3.29188
1997-02-28,19.24999,19.28,18.90,19.19998,67346300,3.26467
1997-02-27,19.50001,19.60002,19.19998,19.29999,71428400,3.28168
1997-02-26,19.60002,19.69001,19.35,19.54,58206600,3.32249
1997-02-25,19.00001,19.78,18.83,19.38998,127645800,3.29698
1997-02-24,19.10002,19.22999,18.86999,18.90,64194900,3.21366
1997-02-21,18.79999,19.10002,18.67999,19.00001,102679200,3.23067
1997-02-20,17.03,19.62001,17.03,18.86999,283027500,3.20856
1997-02-19,18.00,18.95,18.00,18.91999,204199500,3.21706
1997-02-18,19.00001,19.09,17.30002,17.58999,282163300,2.99092
1997-02-17,18.98002,19.55002,18.72999,19.22002,80452700,3.26808
1997-02-14,19.29002,19.29002,19.29002,19.29002,000,3.27998
1997-02-13,19.29002,19.29002,19.29002,19.29002,000,3.27998
1997-02-12,19.29002,19.29002,19.29002,19.29002,000,3.27998
1997-02-11,19.29002,19.29002,19.29002,19.29002,000,3.27998
1997-02-10,19.29002,19.29002,19.29002,19.29002,000,3.27998
1997-02-07,19.29002,19.29002,19.29002,19.29002,000,3.27998
1997-02-06,19.29002,19.29002,19.29002,19.29002,000,3.27998
1997-02-05,19.29002,19.29002,19.29002,19.29002,000,3.27998
1997-02-04,19.29002,19.29002,19.29002,19.29002,000,3.27998
1997-02-03,19.29002,19.29002,19.29002,19.29002,000,3.27998
1997-01-31,19.00001,19.50001,18.90,19.29002,121975100,3.27998
1997-01-30,19.00998,19.12001,18.65999,18.98002,56480100,3.22727
1997-01-29,18.26,19.09,18.24001,18.84002,90198900,3.20346
1997-01-28,18.00,18.34999,18.00,18.24998,49648900,3.10314
1997-01-27,18.08999,18.22999,17.98998,18.03998,69587400,3.06743
1997-01-24,18.20002,18.24001,17.68002,18.05,76198600,3.06913
1997-01-23,17.50,18.39999,17.50,18.14,118990800,3.08444
1997-01-22,17.20001,17.58001,17.01999,17.49002,104541900,2.97392
1997-01-21,16.82001,17.20001,16.80002,16.98,58989100,2.8872
1997-01-20,16.80002,16.86,16.60,16.79,33261400,2.85489
1997-01-17,16.68999,16.80002,16.60,16.73999,23238800,2.84639
1997-01-16,16.48,16.77998,16.48,16.67,18572000,2.83448
1997-01-15,16.49999,16.96001,16.39998,16.54999,36737100,2.81408
1997-01-14,16.80002,16.80999,16.35002,16.46,34790500,2.79878
1997-01-13,16.82001,16.94999,16.73002,16.80002,40051300,2.85659
1997-01-10,16.49999,16.99999,16.48,16.89998,53202800,2.87359
1997-01-09,16.49999,16.73999,16.48,16.54999,20763300,2.81408
1997-01-08,16.94999,16.98,16.37999,16.49001,56093200,2.80388
1997-01-07,15.75001,17.48,15.68001,17.01999,146988300,2.894
1997-01-06,16.16002,16.22,15.83002,15.89,41642700,2.70186
1997-01-03,16.49999,16.58998,16.18001,16.30001,32555800,2.77157
1997-01-02,16.49999,16.70001,16.32001,16.49999,30325800,2.80558
1997-01-01,16.54002,16.54002,16.54002,16.54002,000,2.81238
1996-12-31,16.82998,16.82998,16.46,16.54002,48692900,2.81238
1996-12-30,16.77998,16.89998,16.48,16.87999,78660300,2.87019
1996-12-27,16.77001,16.80002,16.39998,16.70001,79035500,2.83959
1996-12-26,16.68002,16.77998,16.30001,16.47002,23145100,2.80048
1996-12-25,16.09999,16.70001,15.85999,16.48,78799600,2.80218
1996-12-24,16.58001,16.73002,15.92999,15.94998,68815300,2.71206
1996-12-23,16.58001,16.89001,16.39998,16.56999,69804100,2.81748
1996-12-20,16.18999,16.68002,15.90002,16.39001,124791100,2.78688
1996-12-19,17.01001,17.89999,15.99001,16.44998,257413100,2.79707
1996-12-18,15.28001,16.68999,15.18,16.68999,200100300,2.83788
1996-12-17,15.16998,16.79,15.16998,15.16998,208319900,2.57943
1996-12-16,16.86,16.86,16.86,16.86,28053900,2.86679
1996-12-13,19.69999,19.69999,18.48001,18.77999,205905000,3.19326
1996-12-12,20.00001,20.50002,19.38001,19.83001,130941300,3.3718
1996-12-11,19.38001,19.98002,19.29999,19.86002,107932300,3.3769
1996-12-10,19.80,19.80,19.00001,19.38001,75556300,3.29528
1996-12-09,19.29999,19.81999,19.15002,19.80,83179700,3.36669
1996-12-06,19.10002,19.50999,18.98002,19.07998,91940200,3.24427
1996-12-05,18.55001,19.35,18.50,18.91002,83866600,3.21537
1996-12-04,18.72002,18.88,18.45,18.55001,69562400,3.15415
1996-12-03,18.15999,18.50,18.00,18.50,69423600,3.14565
1996-12-02,18.27999,18.50,18.00,18.15002,68330000,3.08614
1996-11-29,18.00,18.36001,17.88,18.12,62921200,3.08104
1996-11-28,17.89999,18.08999,17.70002,17.94002,59952300,3.05043
1996-11-27,18.24998,18.50,17.89999,17.98998,69257800,3.05893
1996-11-26,18.52,18.74998,18.15002,18.29998,76571200,3.11164
1996-11-25,18.50,18.65002,18.10001,18.50,97036800,3.14565
1996-11-22,18.00,18.50,17.60001,18.48998,139399900,3.14395
1996-11-21,19.45001,19.50001,18.20002,18.33,149508700,3.11674
1996-11-20,19.00001,19.78,18.79999,19.45001,124911000,3.30718
1996-11-19,19.78,19.95001,19.35,19.50001,132948600,3.31569
1996-11-18,19.50001,20.14998,19.29999,19.78,212063700,3.36329
1996-11-15,18.20002,19.07998,18.05,19.02,206815200,3.23407
1996-11-14,17.60001,18.38,17.50,18.29001,228971900,3.10994
1996-11-13,17.50,17.88,17.39999,17.60001,111998700,2.99262
1996-11-12,17.39001,17.58001,17.18002,17.30002,56841500,2.94161
1996-11-11,17.05,17.46998,16.99999,17.27998,80308300,2.9382
1996-11-08,16.68999,16.94999,16.63001,16.91,48313300,2.87529
1996-11-07,16.60,16.94999,16.49999,16.68999,30746900,2.83788
1996-11-06,16.99999,16.99999,16.41,16.56001,53880300,2.81578
1996-11-05,17.10,17.18002,16.75001,16.80002,62622400,2.85659
1996-11-04,16.70001,17.25002,16.60,16.99999,72033500,2.8906
1996-11-01,16.96001,17.20001,16.51998,16.80002,121467700,2.85659
1996-10-31,17.20001,17.49002,16.89998,17.34998,95511000,2.95011
1996-10-30,18.00,18.29001,17.10,17.17,161537200,2.9195
1996-10-29,16.87999,18.46002,16.87999,17.84999,397545800,3.03512
1996-10-28,16.32001,16.87999,16.30001,16.66002,78251500,2.83279
1996-10-25,16.42999,16.51998,16.20,16.32001,45254100,2.77497
1996-10-24,16.82998,16.99999,16.30001,16.42999,61879700,2.79368
1996-10-23,16.11999,17.05,16.06998,16.68002,78296400,2.83619
1996-10-22,15.99998,16.28002,15.80001,16.11999,71953000,2.74096
1996-10-21,15.99998,16.49999,15.90002,16.39001,68429300,2.78688
1996-10-18,16.61002,16.77998,16.09999,16.23002,73135500,2.75967
1996-10-17,16.92002,16.94999,16.51998,16.65,86171900,2.83109
1996-10-16,17.50,17.65001,16.58001,16.96001,126942200,2.8838
1996-10-15,16.87999,16.87999,16.87999,16.87999,000,2.87019
1996-10-14,16.54999,17.25999,16.47002,16.87999,123755000,2.87019
1996-10-11,16.60,16.70001,16.23999,16.49999,73915900,2.80558
1996-10-10,16.09999,16.49999,16.01,16.44998,61084500,2.79707
1996-10-09,16.30001,16.39998,16.01,16.08,60062400,2.73416
1996-10-08,16.30001,16.35002,15.99998,16.18001,51402500,2.75117
1996-10-07,16.09999,16.30001,15.99998,16.25001,38633500,2.76307
1996-10-04,16.20,16.46,15.97002,16.08,55628900,2.73416
1996-10-03,16.60,16.80002,15.99998,16.18001,61211700,2.75117
1996-10-02,16.28999,16.28999,16.28999,16.28999,000,2.76987
1996-10-01,16.28999,16.28999,16.28999,16.28999,000,2.76987
1996-09-30,16.28999,16.28999,16.28999,16.28999,000,2.76987
1996-09-27,15.80001,16.49999,15.80001,16.28999,114122900,2.76987
1996-09-26,15.20,15.80001,15.18,15.68001,85911700,2.66615
1996-09-25,15.20,15.63,14.90001,15.18,47798400,2.58113
1996-09-24,14.90001,15.16998,14.90001,15.07999,34531600,2.56413
1996-09-23,14.71001,15.20,14.09998,14.85001,45756400,2.52502
1996-09-20,14.05002,14.69002,14.05002,14.64999,35988200,2.49101
1996-09-19,14.00002,14.19999,13.86002,14.00002,34925200,2.38049
1996-09-18,14.80,14.88999,13.97,14.07999,46925000,2.39409
1996-09-17,14.50002,14.95002,14.19999,14.73998,42809600,2.50631
1996-09-16,14.69999,14.69999,14.09998,14.50002,57022600,2.46551
1996-09-13,14.90001,14.90001,14.52001,14.78998,40267100,2.51482
1996-09-12,15.30001,15.35001,14.85001,14.99,48316900,2.54883
1996-09-11,15.25,15.59002,15.00002,15.38002,52722500,2.61514
1996-09-10,15.59999,15.78999,15.14002,15.25,59882200,2.59304
1996-09-09,15.78999,15.97002,15.73999,15.75001,32187700,2.67805
1996-09-06,15.99998,16.15,15.75001,15.90002,52845200,2.70356
1996-09-05,16.37001,16.48,15.99998,16.02002,71360000,2.72397
1996-09-04,16.30001,16.49001,16.13998,16.34,58935600,2.77837
1996-09-03,16.25001,16.49999,16.09999,16.28002,69390300,2.76818
1996-09-02,16.39001,16.47002,16.06998,16.18999,92143700,2.75287
1996-08-30,16.08,16.39001,15.99001,16.35999,106413700,2.78177
1996-08-29,15.99001,16.32001,15.75001,16.08,43102500,2.73416
1996-08-28,16.09002,16.23999,15.99001,16.09999,67118800,2.73756
1996-08-27,15.99998,16.20,15.85001,16.04002,57005900,2.72737
1996-08-26,16.21002,16.44998,15.96,16.03,67640400,2.72566
1996-08-23,16.96998,16.98,16.20,16.44998,149633600,2.79707
1996-08-22,17.37999,17.37999,16.75001,16.87999,110721400,2.87019
1996-08-21,16.49999,17.50,16.49999,17.17,256901900,2.9195
1996-08-20,16.54999,16.73999,16.25001,16.32001,87109500,2.77497
1996-08-19,16.99999,17.05,16.60,16.65,46794300,2.83109
1996-08-16,16.99999,17.06999,16.49999,16.89998,115508500,2.87359
1996-08-15,17.30002,17.49002,17.01001,17.08001,82739400,2.9042
1996-08-14,17.60001,17.75002,17.20001,17.25002,83724200,2.93311
1996-08-13,17.17,17.37002,17.15001,17.37002,59725400,2.95351
1996-08-12,17.10,17.37999,16.99999,17.17,70563400,2.9195
1996-08-09,17.30002,17.39999,16.75001,16.99999,135257000,2.8906
1996-08-08,17.63999,17.70002,17.18002,17.25999,115771800,2.9348
1996-08-07,16.28999,17.75002,16.28999,17.53998,375620000,2.98241
1996-08-06,15.99998,16.28999,15.87998,16.21002,55918700,2.75627
1996-08-05,15.71999,15.96,15.59002,15.92999,39940900,2.70866
1996-08-02,15.89,16.18999,15.49998,15.66999,51611400,2.66445
1996-08-01,15.80001,15.90002,15.44,15.77,42075500,2.68145
1996-07-31,16.09999,16.16999,15.65,15.78002,60132000,2.68316
1996-07-30,16.35002,16.47002,15.97999,15.99998,80032000,2.72056
1996-07-29,15.90002,16.21002,15.85999,16.20,62380200,2.75457
1996-07-26,15.99001,16.25998,15.87001,15.99001,70624100,2.71886
1996-07-25,15.99998,16.80999,15.97002,16.03,167149200,2.72566
1996-07-24,16.18999,16.30001,15.85001,15.90999,77201100,2.70526
1996-07-23,15.68998,16.48,15.56998,16.09002,95305300,2.73587
1996-07-22,15.84,15.94001,15.49998,15.65,79407900,2.66105
1996-07-19,15.99001,16.04002,15.66999,15.92001,106730000,2.70696
1996-07-18,15.78999,16.04999,15.68998,15.97999,84811400,2.71716
1996-07-17,16.28999,16.51001,14.99,15.89,129314400,2.70186
1996-07-16,16.49999,16.70001,16.09999,16.28999,115264500,2.76987
1996-07-15,16.63998,16.68999,15.89,16.06998,101736300,2.73246
1996-07-12,15.89,16.56999,15.68998,16.54002,135317200,2.81238
1996-07-11,16.28999,16.44998,15.85999,15.94001,140958900,2.71036
1996-07-10,16.30999,16.47002,16.04002,16.25001,128130600,2.76307
1996-07-09,16.49999,16.60,16.09999,16.30999,184494500,2.77327
1996-07-08,16.68999,16.94001,16.28999,16.63998,229610800,2.82938
1996-07-05,16.09999,16.89001,15.92999,16.47002,251532100,2.80048
1996-07-04,15.84,16.13998,15.59002,15.90002,208449700,2.70356
1996-07-03,14.83999,15.56998,14.75,15.44,134162600,2.62534
1996-07-02,14.49,14.87,14.49,14.76002,77368200,2.50972
1996-07-01,14.97998,15.27,14.50002,14.63,140278600,2.48761
1996-06-28,15.73001,15.85999,15.19002,15.30001,126519400,2.60154
1996-06-27,15.85999,16.16999,15.71999,15.80001,91206500,2.68656
1996-06-26,15.68001,15.90002,15.59999,15.80998,64249700,2.68825
1996-06-25,15.49998,16.04002,15.49998,15.68001,106894000,2.66615
1996-06-24,15.49998,16.18001,15.39,15.87998,125297400,2.70015
1996-06-21,15.66999,15.78999,15.39,15.49001,112834400,2.63385
1996-06-20,15.00002,15.99001,15.00002,15.64002,258117200,2.65935
1996-06-19,15.49001,15.66999,14.97001,15.13,146091000,2.57263
1996-06-18,14.69002,15.39,14.38999,15.30001,153470900,2.60154
1996-06-17,14.88999,15.19002,14.57999,14.73998,170872800,2.50631
1996-06-14,15.19002,15.39,14.83999,14.88999,160848000,2.53182
1996-06-13,15.16998,15.54999,15.09001,15.20,164968400,2.58453
1996-06-12,15.28999,15.37,14.83999,15.04998,216386700,2.55903
1996-06-11,13.76998,15.25,13.64001,14.97001,361259700,2.54543
1996-06-10,13.54,13.76998,13.34002,13.59,133954600,2.31078
1996-06-07,13.69001,14.11,13.38001,13.64001,299440600,2.31928
1996-06-06,12.96002,13.88999,12.39002,13.59,370865800,2.31078
1996-06-05,13.38998,13.67002,12.91999,13.00998,249841000,2.21215
1996-06-04,13.14,13.38001,12.84002,13.35,299869200,2.26997
1996-06-03,12.58999,13.93999,12.58999,13.12998,625954400,2.23256
1996-05-31,9.99001,12.39002,9.92999,12.24001,515875800,2.08123
1996-05-30,9.71999,10.13998,9.49998,9.99998,376035600,1.70035
1996-05-29,8.88999,9.59002,8.85001,9.56998,205213100,1.62723
1996-05-28,9.19002,9.30001,8.80,9.00002,98082300,1.53032
1996-05-27,9.47999,9.65,9.19002,9.26002,173920700,1.57453
1996-05-24,17.97001,18.67999,17.74998,18.31,179199300,2.07556
1996-05-23,18.98999,19.39003,17.39003,18.02001,262764700,2.04269
1996-05-22,16.69003,18.28999,16.29,18.20999,165192600,2.06423
1996-05-21,17.87997,18.10998,16.69003,16.78998,139032300,1.90326
1996-05-20,19.47002,19.47002,17.48998,17.99003,117337500,2.03929
1996-05-17,17.78003,18.18,17.39003,18.07002,144976300,2.04836
1996-05-16,17.58999,18.10998,17.29002,17.50999,175332400,1.98488
1996-05-15,15.69998,17.27998,15.69998,17.27001,190182900,1.95767
1996-05-14,15.58999,16.44001,15.43998,15.82998,177882500,1.79443
1996-05-13,15.29003,15.58999,15.12,15.43998,65717900,1.75023
1996-05-10,15.19002,15.24003,14.63997,15.09999,58010300,1.71169
1996-05-09,15.09999,15.48001,15.09001,15.29003,52912800,1.73323
1996-05-08,15.38997,15.58999,14.89997,15.27002,60713400,1.73096
1996-05-07,16.18998,16.26998,15.43998,15.59997,88658800,1.76836
1996-05-06,14.85003,15.99003,14.80002,15.99003,111808700,1.81258
1996-05-03,14.39001,14.88999,13.89003,14.73998,99664600,1.67088
1996-05-02,16.18998,16.39,14.18999,14.49002,167374700,1.64254
1996-05-01,15.48998,15.48998,15.48998,15.48998,000,1.75589
1996-04-30,16.18998,16.54002,14.59003,15.48998,180126600,1.75589
1996-04-29,14.50,15.94003,14.39001,15.89002,161165900,1.80124
1996-04-26,11.79003,14.29,11.79003,13.97002,214152200,1.5836
1996-04-25,11.59001,12.19,11.28998,11.54,101645300,1.30814
1996-04-24,10.60002,11.59001,10.60002,11.54,84692800,1.30814
1996-04-23,10.11999,10.58,10.09,10.50998,49423900,1.19138
1996-04-22,10.48,10.57003,10.14,10.22,69547100,1.15851
1996-04-19,9.74003,10.53997,9.72999,10.42002,91547300,1.18118
1996-04-18,9.10001,9.74003,9.07999,9.72999,39606900,1.10296
1996-04-17,9.08997,9.21997,9.05998,9.13,28018800,1.03495
1996-04-16,9.07002,9.12002,8.99003,9.10998,21562700,1.03268
1996-04-15,8.99003,9.25002,8.94002,9.07002,38676200,1.02815
1996-04-12,8.82,9.17003,8.79001,8.99003,50366000,1.01908
1996-04-11,8.65003,8.81002,8.56997,8.79001,30822400,0.99641
1996-04-10,8.48998,8.65003,8.43997,8.58999,18501100,0.97373
1996-04-09,8.48998,8.61,8.47003,8.50999,21631400,0.96467
1996-04-08,8.48,8.65003,7.99,8.56997,35779000,0.97146
1996-04-05,8.29002,8.56,8.27001,8.48998,57913900,0.9624
1996-04-04,7.99,8.30997,7.96998,8.25997,46372400,0.93632
1996-04-03,7.88999,8.01999,7.88999,7.99,9628200,0.90572
1996-04-02,7.95003,7.96998,7.90003,7.91998,7907100,0.89778
1996-04-01,8.04,8.06999,7.95003,7.96001,16570300,0.90232
1996-03-29,7.82003,7.99,7.82003,7.93002,10885800,0.89892
1996-03-28,7.85002,7.96998,7.83998,7.86997,9116100,0.89211
1996-03-27,7.83998,7.96998,7.78998,7.91,11879800,0.89665
1996-03-26,7.93999,8.01001,7.82003,7.88001,17532700,0.89325
1996-03-25,7.93999,7.99997,7.88001,7.95003,11927700,0.90119
1996-03-22,7.86997,7.98002,7.80999,7.95003,13652900,0.90119
1996-03-21,7.99,8.01001,7.88001,7.88999,17641200,0.89438
1996-03-20,7.96001,8.03003,7.93999,7.99,11869000,0.90572
1996-03-19,8.01001,8.14001,7.96001,7.99,27553200,0.90572
1996-03-18,7.78998,8.04,7.78998,8.01999,32686400,0.90912
1996-03-15,7.75999,7.86,7.67002,7.83001,23834500,0.88758
1996-03-14,8.19002,8.27998,7.78998,7.78998,76573400,0.88305
1996-03-13,7.69003,7.78,7.60,7.75999,12042200,0.87965
1996-03-12,7.59002,7.80999,7.59002,7.73,15858600,0.87625
1996-03-11,7.90003,7.91,7.60997,7.67002,25314400,0.86945
1996-03-08,8.04997,8.09998,7.80002,7.96998,68829400,0.90345
1996-03-07,7.38003,7.98002,7.36002,7.98002,36460400,0.90459
1996-03-06,7.49001,7.62999,7.34997,7.39998,23152500,0.83884
1996-03-05,7.83001,7.88001,7.54999,7.59002,33851600,0.86038
1996-03-04,7.90003,7.96998,7.49999,7.88001,52494300,0.89325
1996-03-01,7.36999,7.36999,7.36999,7.36999,000,0.83544
1996-02-29,7.36999,7.36999,7.36999,7.36999,000,0.83544
1996-02-28,7.36999,7.36999,7.36999,7.36999,000,0.83544
1996-02-27,7.36999,7.36999,7.36999,7.36999,000,0.83544
1996-02-26,7.36999,7.36999,7.36999,7.36999,000,0.83544
1996-02-23,7.36999,7.36999,7.36999,7.36999,000,0.83544
1996-02-22,7.36999,7.36999,7.36999,7.36999,000,0.83544
1996-02-21,7.36999,7.36999,7.36999,7.36999,000,0.83544
1996-02-20,7.36999,7.36999,7.36999,7.36999,000,0.83544
1996-02-19,7.36999,7.36999,7.36999,7.36999,000,0.83544
1996-02-16,7.00001,7.44998,7.00001,7.36999,54514000,0.83544
1996-02-15,6.64997,6.87998,6.59997,6.84999,14580900,0.77649
1996-02-14,6.69998,6.87001,6.61998,6.64997,18367000,0.75382
1996-02-13,6.48998,6.79001,6.48001,6.69998,23326300,0.75949
1996-02-12,6.33997,6.46,6.32002,6.43001,8386200,0.72888
1996-02-09,6.19002,6.42003,6.17998,6.32002,8724400,0.71642
1996-02-08,6.14999,6.20,6.14999,6.19002,2973300,0.70168
1996-02-07,6.17001,6.17998,6.12998,6.17001,1624800,0.69941
1996-02-06,6.07997,6.17001,6.07997,6.17001,2219200,0.69941
1996-02-05,6.14999,6.20,6.09999,6.14999,4820500,0.69714
1996-02-02,6.17001,6.17001,6.09999,6.16003,2998200,0.69828
1996-02-01,6.14999,6.17998,6.12,6.16003,4885900,0.69828
1996-01-31,6.09999,6.14999,6.09001,6.12,2278500,0.69374
1996-01-30,6.09999,6.16003,6.09001,6.16003,1392900,0.69828
1996-01-29,6.14999,6.17001,6.09999,6.12,1700300,0.69374
1996-01-26,5.98003,6.20,5.94,6.12,2197600,0.69374
1996-01-25,5.99,6.12,5.99,5.99998,3531300,0.68014
1996-01-24,5.99998,6.02997,5.94,6.01002,2793300,0.68128
1996-01-23,6.01002,6.01002,5.89997,5.89997,2548700,0.6688
1996-01-22,6.07,6.07,5.91001,5.99998,4806300,0.68014
1996-01-19,6.04998,6.12,5.99998,6.07,1457600,0.68808
1996-01-18,6.14999,6.17001,6.02997,6.02997,2781900,0.68354
1996-01-17,6.25,6.30001,6.19002,6.20997,1582300,0.70394
1996-01-16,6.25,6.30001,6.20997,6.25,1277700,0.70848
1996-01-15,6.25,6.25998,6.19002,6.25,1791200,0.70848
1996-01-12,6.19002,6.27002,6.14002,6.25,2223200,0.70848
1996-01-11,6.17001,6.20997,6.14002,6.17998,1274300,0.70054
1996-01-10,6.27999,6.27999,6.14999,6.17998,1475800,0.70054
1996-01-09,6.19002,6.29003,6.17001,6.29003,1943500,0.71302
1996-01-08,6.19002,6.22999,6.11003,6.19002,2064800,0.70168
1996-01-05,6.33997,6.40002,6.25,6.25,3202400,0.70848
1996-01-04,6.17001,6.30998,6.14002,6.30001,2121500,0.71415
1996-01-03,6.11003,6.29003,6.11003,6.22999,2588500,0.70621
1996-01-02,6.35001,6.35001,6.30001,6.32002,1455000,0.71642
1996-01-01,6.42003,6.42003,6.42003,6.42003,000,0.72775
1995-12-29,6.37003,6.43998,6.37003,6.42003,2577000,0.72775
1995-12-28,6.43998,6.50003,6.37003,6.38997,2870200,0.72435
1995-12-27,6.46997,6.50003,6.40002,6.48001,2685500,0.73455
1995-12-26,6.42003,6.58002,6.42003,6.48001,3572400,0.73455
1995-12-25,6.58999,6.58999,6.40002,6.43998,3215900,0.73002
1995-12-22,6.58999,6.66999,6.56998,6.58999,2370100,0.74702
1995-12-21,6.61001,6.74998,6.58999,6.58999,3261700,0.74702
1995-12-20,6.55003,6.64997,6.55003,6.63003,2504200,0.75156
1995-12-19,6.56998,6.63003,6.51,6.58999,2539300,0.74702
1995-12-18,6.64997,6.66001,6.51,6.58999,2998200,0.74702
1995-12-15,6.72997,6.72997,6.66001,6.68003,4334600,0.75723
1995-12-14,6.74001,6.77,6.71002,6.71999,2176000,0.76176
1995-12-13,6.85997,6.87001,6.74998,6.77,3307500,0.76742
1995-12-12,6.85997,6.90,6.76002,6.87001,4409400,0.77876
1995-12-11,7.00001,7.00001,6.85997,6.85997,3378300,0.77762
1995-12-08,6.99003,7.05001,6.97002,7.00001,2459100,0.7935
1995-12-07,7.00001,7.02002,6.94003,6.99003,2590500,0.79237
1995-12-06,7.00001,7.05001,6.95998,7.00001,2271100,0.7935
1995-12-05,7.00001,7.08,6.99003,7.00001,2811500,0.7935
1995-12-04,7.05001,7.05001,6.94003,6.97002,2723300,0.7901
1995-12-01,6.97999,7.05001,6.90,7.00998,3500300,0.79463
1995-11-30,7.03,7.03,6.94003,7.00001,4461300,0.7935
1995-11-29,7.18999,7.20003,7.00001,7.05001,3235600,0.79917
1995-11-28,7.15002,7.15002,7.03997,7.10999,5148700,0.80597
1995-11-27,7.23002,7.31001,7.16997,7.16997,3075700,0.81276
1995-11-24,7.18999,7.26998,7.18999,7.25003,2622200,0.82184
1995-11-23,7.18999,7.25003,7.15002,7.16997,3023200,0.81276
1995-11-22,7.18999,7.54999,7.18999,7.23002,15336300,0.81957
1995-11-21,7.16,7.23002,7.16,7.20003,2520400,0.81617
1995-11-20,7.18001,7.20003,7.10999,7.16997,2287900,0.81276
1995-11-17,7.16,7.20003,7.15002,7.16997,31300,0.81276
1995-11-16,7.21,7.23002,7.16997,7.18001,2909300,0.8139
1995-11-15,7.25003,7.25003,7.13998,7.20003,2862800,0.81617
1995-11-14,7.21,7.28002,7.18999,7.21997,4254400,0.81843
1995-11-13,7.18999,7.34997,7.18999,7.18999,4811700,0.81503
1995-11-10,7.36999,7.41999,7.34,7.34997,2043900,0.83317
1995-11-09,7.34997,7.39,7.31001,7.34997,3323000,0.83317
1995-11-08,7.41002,7.41999,7.36002,7.36999,5197900,0.83544
1995-11-07,7.47997,7.47997,7.39998,7.46003,3939700,0.84564
1995-11-06,7.47997,7.49999,7.39998,7.49001,3887100,0.84904
1995-11-03,7.39998,7.49999,7.39,7.47997,3457200,0.84791
1995-11-02,7.39998,7.47997,7.38003,7.41999,3652600,0.84111
1995-11-01,7.49999,7.54999,7.39998,7.46003,5780200,0.84564
1995-10-31,7.49999,7.57001,7.39998,7.39998,6128600,0.83884
1995-10-30,7.49999,7.54999,7.44001,7.47997,5635900,0.84791
1995-10-27,7.49001,7.65,7.47997,7.54999,7260800,0.85584
1995-10-26,7.88001,7.88001,7.60997,7.65,12189800,0.86718
1995-10-25,7.96001,8.27001,7.70998,7.88001,19888700,0.89325
1995-10-24,7.70001,7.85002,7.65,7.69003,5234300,0.87172
1995-10-23,7.88001,7.88001,7.67999,7.67999,14634800,0.87058
1995-10-20,7.49999,7.93999,7.39998,7.88001,17999700,0.89325
1995-10-19,7.59002,7.65,7.46003,7.47997,5309800,0.84791
1995-10-18,7.65,7.67999,7.49999,7.59002,4648700,0.86038
1995-10-17,7.54002,7.64003,7.54002,7.59002,5430400,0.86038
1995-10-16,7.39998,7.57001,7.39998,7.52,5746500,0.85244
1995-10-13,7.26998,7.54002,7.23999,7.39,5114300,0.83771
1995-10-12,7.39998,7.44998,7.29997,7.29997,7083500,0.8275
1995-10-11,7.49999,7.51003,7.38003,7.41999,4751100,0.84111
1995-10-10,7.65998,7.65998,7.49001,7.52998,5293600,0.85357
1995-10-09,7.75001,7.75001,7.49999,7.60,7950200,0.86151
1995-10-06,7.75001,7.88001,7.73,7.75001,2961200,0.87852
1995-10-05,7.75001,7.85002,7.72002,7.80002,3197000,0.88418
1995-10-04,7.90003,7.95003,7.75001,7.78,4211300,0.88192
1995-10-03,7.88001,7.88001,7.88001,7.88001,000,0.89325
1995-10-02,7.88001,7.88001,7.88001,7.88001,000,0.89325
1995-09-29,7.67999,7.93999,7.65,7.88001,6459500,0.89325
1995-09-28,7.70001,7.75001,7.65,7.70001,6262700,0.87285
1995-09-27,7.86997,7.88001,7.73,7.75999,8159800,0.87965
1995-09-26,7.98002,7.99,7.88001,7.91,7067300,0.89665
1995-09-25,7.99997,8.03003,7.85002,7.93999,5749800,0.90005
1995-09-22,9.97003,9.99,9.85002,9.86999,11441500,0.70318
1995-09-21,9.82001,9.94997,9.80004,9.94002,7219300,0.70817
1995-09-20,9.80998,9.83004,9.73,9.83004,11206200,0.70033
1995-09-19,10.15999,10.20002,9.85002,9.88002,19095100,0.70389
1995-09-18,10.20002,10.29998,10.14996,10.17997,15127600,0.72526
1995-09-15,9.85996,10.25,9.85996,10.09004,37477700,0.71886
1995-09-14,9.85002,9.85002,9.70,9.79001,9514400,0.69748
1995-09-13,9.70,9.86999,9.59996,9.80004,10150000,0.69819
1995-09-12,9.80004,9.88996,9.68003,9.71003,7334900,0.69178
1995-09-11,9.65002,9.70,9.59002,9.70,9271700,0.69107
1995-09-08,9.68003,9.68003,9.59996,9.65002,6829500,0.68751
1995-09-07,9.83004,9.83004,9.65002,9.68003,8509900,0.68964
1995-09-06,9.65997,9.74003,9.57999,9.74003,8000500,0.69392
1995-09-05,9.74998,9.74998,9.62002,9.65997,7124600,0.68822
1995-09-04,9.80004,9.80998,9.65997,9.71998,8766300,0.69249
1995-09-01,9.65997,9.65997,9.65997,9.65997,000,0.68822
1995-08-31,9.73,9.77998,9.57999,9.65997,16134400,0.68822
1995-08-30,9.74998,9.94997,9.65002,9.73,20290300,0.6932
1995-08-29,10.55998,10.55998,9.80998,9.83004,36656100,0.70033
1995-08-28,10.55998,10.55998,10.55998,10.55998,000,0.75234
1995-08-25,10.99999,11.07997,10.49997,10.55998,94634500,0.75234
1995-08-24,10.17997,10.90004,10.17997,10.90004,117423000,0.77656
1995-08-23,10.09998,10.20002,9.94997,10.14002,38755500,0.72242
1995-08-22,9.77998,10.44999,9.70,10.00003,41010100,0.71244
1995-08-21,10.09998,10.14996,9.80004,9.83999,15954100,0.70104
1995-08-18,9.85002,10.29998,9.74998,10.05001,32287500,0.716
1995-08-17,9.89999,9.97997,9.80998,9.89999,14092400,0.70532
1995-08-16,9.83999,9.89999,9.70,9.89999,11448000,0.70532
1995-08-15,9.85002,10.29998,9.73,9.88996,32485600,0.7046
1995-08-14,9.80004,9.85002,9.68003,9.85002,16691600,0.70175
1995-08-11,9.80004,10.00003,9.65002,9.70,8774400,0.69107
1995-08-10,9.59996,9.65002,9.45998,9.54999,6937000,0.68038
1995-08-09,9.65997,9.65997,9.38,9.54999,7374500,0.68038
1995-08-08,9.94997,10.00003,9.54004,9.65997,25985200,0.68822
1995-08-07,9.18,9.70,9.18,9.68003,16357600,0.68964
1995-08-04,9.18,9.18,9.18,9.18,000,0.65402
1995-08-03,9.13997,9.19998,9.13003,9.18,2910500,0.65402
1995-08-02,9.34999,9.34999,9.12,9.13003,3003500,0.65046
1995-08-01,9.12,9.24001,9.10997,9.22003,4161500,0.65687
1995-07-31,9.13003,9.19998,9.12,9.13997,2233600,0.65117
1995-07-28,9.13997,9.18,9.13003,9.13003,2679200,0.65046
1995-07-27,9.08999,9.19998,9.04996,9.16003,2507700,0.6526
1995-07-26,9.21001,9.21001,9.10002,9.10997,2131700,0.64903
1995-07-25,9.19998,9.25998,9.10002,9.15,2649300,0.65188
1995-07-24,9.22003,9.30001,9.18,9.19003,4712300,0.65474
1995-07-21,9.18,9.30001,9.15,9.22003,3802500,0.65687
1995-07-20,9.10002,9.25998,9.10002,9.15,4979900,0.65188
1995-07-19,9.41,9.41,9.10002,9.12,7326000,0.64975
1995-07-18,9.19998,9.38,9.01996,9.25004,9215100,0.65901
1995-07-17,8.99999,9.19998,8.99999,9.19003,5095600,0.65474
1995-07-14,9.10002,9.15,8.99999,9.01996,3058500,0.64262
1995-07-13,8.99004,9.10002,8.96998,9.04996,3373900,0.64476
1995-07-12,9.04996,9.04996,8.96004,9.01001,2330600,0.64191
1995-07-11,9.10002,9.18,8.99004,8.99999,3018000,0.6412
1995-07-10,9.25004,9.30001,9.01996,9.10002,5523400,0.64832
1995-07-07,8.99999,9.25004,8.98001,9.25004,4252900,0.65901
1995-07-06,9.08999,9.10002,8.98001,9.01996,2408300,0.64262
1995-07-05,8.99999,9.10002,8.98001,9.02999,1870500,0.64333
1995-07-04,8.95001,9.07997,8.95001,8.99999,1699000,0.6412
1995-07-03,9.10002,9.10002,8.96998,8.99004,2659800,0.64049
1995-06-30,9.25004,9.30001,9.13003,9.16997,1972400,0.65331
1995-06-29,9.28004,9.28004,9.18,9.25004,1930300,0.65901
1995-06-28,9.30001,9.30001,9.19998,9.24001,1760500,0.6583
1995-06-27,9.30001,9.38,9.28004,9.31999,2241700,0.66399
1995-06-26,9.36997,9.36997,9.27001,9.30996,1659400,0.66328
1995-06-23,9.38,9.38,9.30001,9.33997,2821500,0.66542
1995-06-22,9.45003,9.48003,9.30001,9.38,1917400,0.66827
1995-06-21,9.39997,9.45003,9.30001,9.45003,3474100,0.67326
1995-06-20,9.30996,9.45003,9.30001,9.33002,3737000,0.66471
1995-06-19,9.30001,9.39997,9.10002,9.36002,6980700,0.66685
1995-06-16,8.90003,9.31999,8.90003,9.30001,9201400,0.66257
1995-06-15,9.10002,9.16003,8.79999,9.10997,8660400,0.64903
1995-06-14,9.63999,9.65002,9.50001,9.51998,5260600,0.67824
1995-06-13,9.60999,9.70,9.56996,9.63999,5609100,0.68679
1995-06-12,9.79001,9.80004,9.59996,9.63999,3716800,0.68679
1995-06-09,9.80004,9.85002,9.74998,9.77998,3812200,0.69677
1995-06-08,9.94002,10.03003,9.74998,9.80004,5096400,0.69819
1995-06-07,9.70,9.94997,9.70,9.94002,5004200,0.70817
1995-06-06,9.80004,9.80004,9.65002,9.74003,5543600,0.69392
1995-06-05,9.89999,9.99,9.74998,9.77998,4666200,0.69677
1995-06-02,10.00003,10.00003,9.88002,9.89999,7512000,0.70532
1995-06-01,9.80004,9.94997,9.80004,9.89999,3807300,0.70532
1995-05-31,9.89999,9.96,9.80004,9.80004,4005500,0.69819
1995-05-30,10.09998,10.09998,9.89999,9.94002,4020000,0.70817
1995-05-29,10.09004,10.20002,9.89999,10.03003,6653200,0.71458
1995-05-26,9.88002,10.78997,9.65002,10.00003,18765900,0.71244
1995-05-25,10.40001,10.44999,9.85002,9.89999,10911800,0.70532
1995-05-24,10.00998,10.60001,9.91002,10.18999,26703400,0.72598
1995-05-23,10.99999,11.48999,10.05001,10.14996,79314400,0.72312
1995-05-22,12.29998,12.89996,11.94998,12.23998,96936900,0.87203
1995-05-19,11.79001,12.20003,11.56002,12.05996,66354100,0.8592
1995-05-18,12.37996,12.49998,11.01002,11.70001,93438400,0.83356
1995-05-17,9.28999,9.33002,9.25004,9.33002,1139400,0.66471
1995-05-16,9.34999,9.36002,9.28004,9.28004,1454800,0.66115
1995-05-15,9.38,9.38,9.19998,9.28004,989000,0.66115
1995-05-12,9.19998,9.45003,9.19998,9.38,2377500,0.66827
1995-05-11,9.25004,9.30001,9.10002,9.19998,2406700,0.65544
1995-05-10,9.45003,9.45003,9.18,9.19003,3090000,0.65474
1995-05-09,9.30996,9.54999,9.30996,9.39997,968800,0.66969
1995-05-08,9.34999,9.34999,9.25004,9.30996,1526800,0.66328
1995-05-05,9.39997,9.45003,9.19998,9.34999,2562700,0.66613
1995-05-04,9.50001,9.56001,9.38,9.41,2117900,0.67041
1995-05-03,9.59002,9.68997,9.50001,9.50001,2126000,0.67682
1995-05-02,9.68997,9.68997,9.54999,9.59002,2349200,0.68323
1995-05-01,9.68997,9.68997,9.68997,9.68997,000,0.69035
1995-04-28,9.59002,9.77998,9.56001,9.68997,6565000,0.69035
1995-04-27,10.00003,10.00003,8.99999,9.48998,20224000,0.6761
1995-04-26,10.28,10.46002,10.03998,10.03998,5313900,0.71529
1995-04-25,10.40001,10.40001,10.29998,10.32003,2840100,0.73524
1995-04-24,10.49997,10.57,10.35998,10.44999,4497200,0.7445
1995-04-21,10.69996,10.69996,10.49997,10.57,2947700,0.75305
1995-04-20,10.55003,10.67004,10.55003,10.64998,2413900,0.75875
1995-04-19,10.52003,10.58998,10.52003,10.55003,1908500,0.75163
1995-04-18,10.49997,10.67999,10.49997,10.58998,3143400,0.75447
1995-04-17,10.61998,10.78002,10.60001,10.61998,2531200,0.75661
1995-04-14,10.60001,10.64998,10.60001,10.61998,2938000,0.75661
1995-04-13,10.67004,10.90004,10.61998,10.64004,3336700,0.75804
1995-04-12,10.61003,10.69996,10.60001,10.67004,4278800,0.76018
1995-04-11,10.90004,10.90004,10.64998,10.67999,6603000,0.76089
1995-04-10,10.98996,11.19998,10.84003,10.98996,9407600,0.78297
1995-04-07,10.61003,11.12,10.61003,10.98002,12748400,0.78226
1995-04-06,10.60001,10.72002,10.57,10.64998,3918900,0.75875
1995-04-05,10.72997,10.81997,10.61003,10.61003,2726900,0.7559
1995-04-04,10.80,10.80,10.63001,10.72997,3830800,0.76445
1995-04-03,10.78002,10.87998,10.75002,10.80,4861100,0.76944
1995-03-31,10.60001,10.75997,10.60001,10.75997,3053600,0.76658
1995-03-30,10.80,10.84998,10.60001,10.60001,4933000,0.75519
1995-03-29,10.64004,10.80,10.40001,10.80,2552200,0.76944
1995-03-28,10.75002,10.75002,10.66001,10.67999,1598800,0.76089
1995-03-27,10.64998,10.80,10.64998,10.73999,5319600,0.76516
1995-03-24,10.64998,10.80,10.60001,10.69996,2150300,0.76231
1995-03-23,10.93999,10.93999,10.64998,10.64998,2878100,0.75875
1995-03-22,10.60001,10.81003,10.55998,10.75002,3938300,0.76588
1995-03-21,10.57,10.69002,10.49997,10.63001,4307100,0.75732
1995-03-20,10.75002,10.87003,10.57,10.57,2308000,0.75305
1995-03-17,10.69996,10.80,10.60001,10.69996,4127600,0.76231
1995-03-16,10.60001,10.70999,10.52997,10.69996,2411500,0.76231
1995-03-15,10.90004,10.93004,10.49997,10.60001,7800700,0.75519
1995-03-14,10.84998,10.95996,10.69996,10.72997,5402100,0.76445
1995-03-13,11.10003,11.18001,10.75002,10.80,7636500,0.76944
1995-03-10,10.98996,11.18001,10.84998,10.87998,9114000,0.77513
1995-03-09,11.19998,11.19998,10.90004,10.90004,9372000,0.77656
1995-03-08,11.35,11.36003,11.04997,11.19998,15549700,0.79793
1995-03-07,11.27996,11.38,10.90998,11.35,28281900,0.80862
1995-03-06,10.89001,11.13998,10.89001,11.13998,11181100,0.79366
1995-03-03,10.69996,10.99999,10.69996,10.89001,9231300,0.77585
1995-03-02,10.80,10.81997,10.70999,10.78002,3416700,0.76801
1995-03-01,10.63001,10.80,10.60001,10.80,5556600,0.76944
1995-02-28,10.60001,10.67999,10.55003,10.63001,2584600,0.75732
1995-02-27,10.54,11.10003,10.54,10.60001,9444000,0.75519
1995-02-24,10.86001,10.90004,10.44999,10.55003,11311300,0.75163
1995-02-23,11.19998,11.24001,10.67999,10.86001,20019400,0.77371
1995-02-22,10.47999,11.30002,10.38004,11.24001,12500900,0.80078
1995-02-21,10.40001,10.47999,10.40001,10.47999,2532800,0.74664
1995-02-20,10.40001,10.46002,10.40001,10.41999,1310100,0.74236
1995-02-17,10.40996,10.60001,10.40001,10.43996,2042700,0.74379
1995-02-16,10.44999,10.49997,10.44999,10.46002,1276100,0.74521
1995-02-15,10.49997,10.52997,10.46002,10.49997,1781500,0.74806
1995-02-14,10.49997,10.60001,10.44999,10.49997,1593100,0.74806
1995-02-13,10.60001,10.60001,10.34001,10.57,2628200,0.75305
1995-02-10,10.54,10.54,10.54,10.54,000,0.75091
1995-02-09,10.54,10.54,10.54,10.54,000,0.75091
1995-02-08,10.54,10.54,10.54,10.54,000,0.75091
1995-02-07,10.54,10.54,10.54,10.54,000,0.75091
1995-02-06,10.54,10.54,10.54,10.54,000,0.75091
1995-02-03,10.54,10.54,10.54,10.54,000,0.75091
1995-02-02,10.54,10.54,10.54,10.54,000,0.75091
1995-02-01,10.54,10.54,10.54,10.54,000,0.75091
1995-01-31,10.54,10.54,10.54,10.54,000,0.75091
1995-01-30,10.54,10.54,10.54,10.54,000,0.75091
1995-01-27,10.55003,10.67999,10.49997,10.54,7485300,0.75091
1995-01-26,10.58998,10.58998,10.40001,10.55003,5877600,0.75163
1995-01-25,10.44999,10.58998,10.40001,10.58998,7413300,0.75447
1995-01-24,10.28,10.40996,10.28,10.40001,4221400,0.74094
1995-01-23,10.20997,10.38999,10.20997,10.28,3101300,0.73239
1995-01-20,10.20997,10.38999,10.12999,10.29003,5800800,0.7331
1995-01-19,10.55003,10.55003,10.20997,10.20997,5797500,0.7274
1995-01-18,10.29998,10.55003,10.25,10.44999,3618900,0.7445
1995-01-17,10.20002,10.40001,10.14996,10.26997,2787600,0.73167
1995-01-16,10.44999,10.44999,10.11001,10.22,6220500,0.72811
1995-01-13,10.35004,10.44999,10.26003,10.40001,3925400,0.74094
1995-01-12,10.55998,10.58003,10.40001,10.40001,5340600,0.74094
1995-01-11,10.44999,10.64004,10.44999,10.55998,5715100,0.75234
1995-01-10,10.69996,10.69996,10.40001,10.44999,11849100,0.7445
1995-01-09,10.99999,11.10003,10.73999,10.78997,5837200,0.76872
1995-01-06,11.04997,11.16003,10.80,11.16003,10172600,0.79509
1995-01-05,11.19998,11.39998,10.93999,11.12,26049900,0.79223
1995-01-04,10.72002,11.18001,10.49997,11.16003,14149000,0.79509
1995-01-03,10.49997,10.75997,10.20997,10.72002,6062800,0.76374
1995-01-02,10.47999,10.47999,10.47999,10.47999,000,0.74664
1994-12-30,10.40001,10.55003,10.29998,10.47999,7384200,0.74664
1994-12-29,10.35998,10.49002,10.28,10.32003,3917300,0.73524
1994-12-28,10.40001,10.40001,10.23997,10.35998,2856300,0.73809
1994-12-27,10.29998,10.38004,10.17997,10.22,7123000,0.72811
1994-12-26,10.40001,10.49997,10.29998,10.37001,3020500,0.7388
1994-12-23,10.29998,10.55998,10.29003,10.43002,6163900,0.74308
1994-12-22,10.44999,10.49997,10.25,10.29998,6474400,0.73381
1994-12-21,10.64998,10.77,10.25,10.40001,10248700,0.74094
1994-12-20,10.60001,10.84998,10.60001,10.67999,6716200,0.76089
1994-12-19,11.10003,11.19004,10.60001,10.63001,9520000,0.75732
1994-12-16,11.39998,11.39998,10.75002,11.12,24411500,0.79223
1994-12-15,10.18999,11.85002,10.14996,11.30002,13532000,0.80506
1994-12-14,10.49997,10.49997,10.14996,10.18999,3490300,0.72598
1994-12-13,10.20002,10.49997,10.05001,10.35004,5168400,0.73738
1994-12-12,10.44999,10.44999,10.25,10.29003,3582500,0.7331
1994-12-09,10.49997,10.51,10.35004,10.46997,3792800,0.74592
1994-12-08,10.84003,10.84998,10.64998,10.64998,3122400,0.75875
1994-12-07,10.80,10.95001,10.75002,10.84003,2041900,0.77229
1994-12-06,10.98996,10.98996,10.75002,10.78002,5577600,0.76801
1994-12-05,11.19998,11.19998,10.98002,10.98996,4821400,0.78297
1994-12-02,11.30002,11.32,11.18001,11.19004,2109900,0.79722
1994-12-01,11.19998,11.33997,11.19998,11.21001,1364200,0.79865
1994-11-30,11.35,11.35,11.19004,11.19998,3351200,0.79793
1994-11-29,11.13003,11.24996,11.10998,11.24996,2889400,0.80149
1994-11-28,11.15001,11.25999,11.10998,11.16998,3731300,0.79579
1994-11-25,11.19998,11.38,11.19998,11.22999,3724800,0.80007
1994-11-24,11.19998,11.24996,11.10003,11.18001,2275600,0.79651
1994-11-23,11.27996,11.30002,11.13003,11.24996,2716400,0.80149
1994-11-22,11.25999,11.36003,11.24996,11.27996,1584200,0.80363
1994-11-21,11.27996,11.30002,11.22999,11.25999,1650500,0.80221
1994-11-18,11.30002,11.30002,11.18001,11.27996,4501200,0.80363
1994-11-17,11.39998,11.50001,11.30997,11.33002,2590200,0.8072
1994-11-16,11.36003,11.45004,11.35,11.39998,2867600,0.81218
1994-11-15,11.50001,11.54999,11.42998,11.45998,5435200,0.81646
1994-11-14,11.74998,11.77999,11.50001,11.62002,7827400,0.82786
1994-11-11,11.45998,11.62002,11.39998,11.62002,5210400,0.82786
1994-11-10,11.59997,11.79001,11.39998,11.45998,13320900,0.81646
1994-11-09,11.50001,11.59997,11.35,11.57999,9623500,0.82501
1994-11-08,11.24001,11.59997,11.24001,11.45004,11545800,0.81575
1994-11-07,11.18001,11.30002,10.99999,11.24001,3869600,0.80078
1994-11-04,11.54999,11.62002,11.22999,11.25999,5915600,0.80221
1994-11-03,11.30002,11.59997,11.28999,11.50996,6528600,0.82002
1994-11-02,11.30002,11.50001,11.19998,11.36997,3263100,0.81004
1994-11-01,11.39998,11.39998,11.19998,11.32,3497600,0.80648
1994-10-31,11.65003,11.65003,11.16003,11.19998,11309700,0.79793
1994-10-28,11.68003,11.79001,11.38,11.39998,10675700,0.81218
1994-10-27,11.45004,11.68003,11.39998,11.68003,8116100,0.83213
1994-10-26,11.59997,11.70001,11.39998,11.45004,14601900,0.81575
1994-10-25,12.37996,12.49998,11.70001,11.70001,44170600,0.83356
1994-10-24,11.50001,12.17997,11.50001,12.17997,22235300,0.86775
1994-10-21,12.20003,12.20003,11.45004,11.57999,26242400,0.82501
1994-10-20,11.42003,12.08002,11.39998,11.90,19322300,0.8478
1994-10-19,11.18001,11.42003,11.18001,11.42003,8670100,0.81361
1994-10-18,11.04997,11.30997,10.99999,11.19004,6826200,0.79722
1994-10-17,11.38,11.38,11.01002,11.15001,13767300,0.79437
1994-10-14,11.39998,11.79996,10.95001,11.68003,35002300,0.83213
1994-10-13,12.09999,12.17997,11.48004,11.50001,20192500,0.81931
1994-10-12,12.08002,12.17997,12.00004,12.02001,14131200,0.85635
1994-10-11,11.90,12.29998,11.90,12.08002,12907700,0.86063
1994-10-10,12.49998,12.49998,11.50001,12.00004,52240600,0.85493
1994-10-07,11.79996,13.00,10.69996,12.60001,111436900,0.89768
1994-10-06,12.40002,13.01997,12.00004,12.08002,57374300,0.86063
1994-10-05,13.90,13.99996,12.05001,12.38999,66914500,0.88271
1994-10-04,14.40003,14.40003,14.40003,14.40003,000,1.02592
1994-10-03,14.40003,14.40003,14.40003,14.40003,000,1.02592
1994-09-30,15.30003,15.30003,14.20003,14.40003,55569200,1.02592
1994-09-29,16.54997,16.69003,14.49998,15.50003,64139900,1.10428
1994-09-28,16.45001,16.60002,15.99997,16.43998,49141700,1.17125
1994-09-27,16.49999,16.60002,16.10,16.42001,31475500,1.16983
1994-09-26,16.54997,16.60002,16.20004,16.54002,43558400,1.17838
1994-09-23,16.49999,16.95003,16.29999,16.51001,139015400,1.17624
1994-09-22,16.80002,16.80002,16.05002,16.17998,38005000,1.15273
1994-09-21,15.99997,16.63003,15.99997,16.49999,34876900,1.17553
1994-09-20,15.99997,16.10,15.75,15.93996,37802800,1.13563
1994-09-19,16.40003,16.40003,16.08997,16.20004,30205000,1.15416
1994-09-16,16.49999,16.68001,16.20004,16.49999,65896400,1.17553
1994-09-15,16.34997,16.68001,16.02002,16.10,65532500,1.14703
1994-09-14,17.27998,17.32996,16.48001,16.77996,116727500,1.19547
1994-09-13,17.50003,18.05003,17.00001,17.23,215640900,1.22754
1994-09-12,15.99997,17.20,15.99997,17.12002,216663900,1.2197
1994-09-09,16.89997,16.89997,15.70002,15.79997,136497900,1.12565
1994-09-08,15.20,16.89997,15.20,16.54997,130502100,1.17909
1994-09-07,16.89997,16.89997,15.00,15.39999,150572600,1.09716
1994-09-06,16.49999,17.30004,16.20004,16.92003,158521300,1.20545
1994-09-05,14.45,16.25002,14.45,16.08997,161665500,1.14631
1994-09-02,13.10003,13.48999,13.04998,13.44996,90980000,0.95823
1994-09-01,12.80001,13.50002,12.80001,13.12001,163063000,0.93472
1994-08-31,12.49998,12.60001,12.25001,12.49998,111990100,0.89055
1994-08-30,12.60001,12.84998,11.90,12.26998,96818000,0.87416
1994-08-29,11.45004,12.34996,11.33997,11.85997,75875800,0.84495
1994-08-26,11.39998,11.74998,11.39998,11.50996,24134100,0.82002
1994-08-25,11.48004,11.62002,11.39998,11.39998,21372400,0.81218
1994-08-24,11.85002,11.90,11.59997,11.62002,26463200,0.82786
1994-08-23,11.67,11.79996,11.35,11.77999,27117400,0.83925
1994-08-22,11.56002,11.79996,11.30002,11.45004,44118800,0.81575
1994-08-19,12.29998,12.45,11.70001,11.90,82481300,0.8478
1994-08-18,11.90,12.48,11.79996,12.29998,107189600,0.8763
1994-08-17,11.59997,11.59997,11.41,11.59997,20258000,0.82643
1994-08-16,11.19998,11.54999,11.10003,11.33002,33246600,0.8072
1994-08-15,11.19998,11.45004,10.99999,11.22004,24938800,0.79936
1994-08-12,11.30002,11.70001,11.19004,11.33002,44270000,0.8072
1994-08-11,12.29998,12.49998,11.50001,11.50996,94742900,0.82002
1994-08-10,11.10003,11.90,10.84998,11.82002,62224100,0.84211
1994-08-09,11.70001,11.70001,10.95001,10.99999,50833500,0.78368
1994-08-08,11.88002,12.29998,11.54999,11.83999,128415700,0.84353
1994-08-05,10.99999,11.50001,10.69996,11.45004,102474900,0.81575
1994-08-04,11.30002,11.70001,10.49997,10.98996,133961800,0.78297
1994-08-03,9.70,10.84998,9.70,10.80,72776800,0.76944
1994-08-02,10.00003,10.80,9.80004,9.80004,63978100,0.69819
1994-08-01,8.99999,9.74998,8.79999,9.59996,74539000,0.68394
1994-07-29,7.89999,8.05,7.83003,8.00002,7030000,0.56995
1994-07-28,8.17001,8.20002,7.92999,7.97002,13896700,0.56782
1994-07-27,8.55002,8.63,8.15004,8.17001,14978800,0.58206
1994-07-26,8.38003,8.52002,8.28,8.50999,11200500,0.60629
1994-07-25,8.09998,8.29997,8.00997,8.26002,5885700,0.58848
1994-07-22,8.15004,8.24999,8.00997,8.14001,4940300,0.57993
1994-07-21,8.20002,8.23997,8.15004,8.17996,4135700,0.58277
1994-07-20,8.34,8.35003,8.24999,8.28,3638300,0.5899
1994-07-19,8.24999,8.49002,8.20002,8.29997,5212900,0.59132
1994-07-18,8.49996,8.49996,8.24999,8.28,6897400,0.5899
1994-07-15,8.90003,8.95001,8.60,8.63,9858900,0.61484
1994-07-14,8.90003,9.05999,8.84997,8.84997,14732900,0.63051
1994-07-13,8.70004,8.95001,8.70004,8.89,4523800,0.63336
1994-07-12,8.55002,8.69001,8.55002,8.64003,3933500,0.61555
1994-07-11,8.70004,8.75002,8.40001,8.55002,7881600,0.60914
1994-07-08,13.16,13.86006,13.02002,13.80001,18516000,0.36737
1994-07-07,13.23,13.23,13.23,13.23,000,0.35219
1994-07-06,13.23,13.23,13.23,13.23,000,0.35219
1994-07-05,13.23,13.23,13.23,13.23,000,0.35219
1994-07-04,13.20003,13.28009,13.20003,13.23,5702500,0.35219
1994-07-01,13.29999,13.42008,13.29999,13.29999,2964700,0.35406
1994-06-30,13.2101,13.48001,13.20003,13.4401,3123600,0.35779
1994-06-29,13.27003,13.40007,13.19009,13.25001,4375400,0.35273
1994-06-28,13.40007,13.4401,13.15006,13.27003,3567500,0.35326
1994-06-27,13.80001,13.80001,13.45005,13.45999,5285200,0.35832
1994-06-24,14.00005,14.00005,13.87001,13.89002,4055200,0.36976
1994-06-23,14.00005,14.1501,14.00005,14.03001,2984100,0.37349
1994-06-22,13.80001,14.20008,13.80001,14.07999,2938000,0.37482
1994-06-21,13.95007,13.96002,13.80001,13.91004,6413400,0.3703
1994-06-20,14.50007,14.62004,14.00005,14.07999,21267200,0.37482
1994-06-17,13.88008,14.5401,13.70006,14.50007,12413200,0.386
1994-06-16,13.29999,14.00005,13.28009,13.78,5624900,0.36684
1994-06-15,13.10008,13.29999,13.01007,13.28009,3158700,0.35353
1994-06-14,13.51009,13.64001,13.15006,13.22005,5734100,0.35193
1994-06-13,14.00005,14.00005,13.6001,13.65008,5472000,0.36338
1994-06-10,14.10,14.11007,14.03001,14.06009,4087900,0.37429
1994-06-09,14.30004,14.50007,14.12002,14.13009,3965400,0.37616
1994-06-08,14.05002,14.32005,14.00005,14.30004,4727200,0.38068
1994-06-07,14.1501,14.17,14.11007,14.13009,1477500,0.37616
1994-06-06,14.23004,14.48006,14.10,14.1501,3694900,0.37669
1994-06-03,14.20008,14.56,14.17,14.23004,9524900,0.37882
1994-06-02,14.05002,14.3801,14.00005,14.17,5356800,0.37722
1994-06-01,14.60003,14.60003,14.10,14.10,7467500,0.37535
1994-05-31,14.05002,14.80006,14.00999,14.60003,9292000,0.38867
1994-05-30,15.00009,15.00009,14.10,14.29009,6373300,0.38041
1994-05-27,15.20,15.50,14.92003,15.01004,11135800,0.39958
1994-05-26,15.90006,15.90006,15.15003,15.17999,8509500,0.4041
1994-05-25,16.2601,16.50004,15.80011,15.90006,4546500,0.42327
1994-05-24,16.21,16.35011,16.20005,16.2601,2315700,0.43286
1994-05-23,16.60,16.64003,16.20005,16.28011,3288500,0.43339
1994-05-20,16.6501,16.80003,16.38007,16.50004,5594600,0.43925
1994-05-19,16.32002,16.80003,16.28011,16.6501,6747000,0.44324
1994-05-18,16.50004,16.69001,16.30001,16.40009,5274300,0.43658
1994-05-17,17.00007,17.00007,16.51011,16.55002,5533900,0.44058
1994-05-16,17.10002,17.2001,16.68006,17.05004,17476400,0.45389
1994-05-13,16.35011,16.90011,16.15007,16.88009,16120300,0.44936
1994-05-12,16.70008,16.85001,16.30001,16.30001,19097100,0.43392
1994-05-11,17.25008,17.39006,16.70008,16.80003,27548500,0.44723
1994-05-10,17.70,17.70,16.98005,17.12004,46741400,0.45575
1994-05-09,17.2001,18.20002,17.00007,17.56001,85852800,0.46746
1994-05-06,17.30005,17.50009,16.60,17.01001,73602100,0.45282
1994-05-05,16.30001,17.50009,16.00002,17.15,74778800,0.45655
1994-05-04,18.50001,18.65007,16.50004,16.55002,95687000,0.44058
1994-05-03,16.50004,18.90008,16.50004,18.00011,109531600,0.47918
1994-05-02,15.99007,15.99007,15.99007,15.99007,000,0.42567
1994-04-29,14.30004,16.00002,14.00005,15.99007,79223400,0.42567
1994-04-28,13.6001,14.80006,13.6001,14.39999,72575900,0.38334
1994-04-27,12.85007,13.50002,12.81003,13.50002,21572900,0.35938
1994-04-26,12.40002,12.80009,12.35004,12.80009,10523200,0.34075
1994-04-25,12.10003,12.45,12.00007,12.35004,5133600,0.32877
1994-04-22,12.40002,12.40002,12.05005,12.10003,11621000,0.32211
1994-04-21,11.90,12.40002,11.90,12.30006,12751600,0.32744
1994-04-20,11.70009,12.19999,11.60001,11.85002,11627100,0.31546
1994-04-19,12.30006,12.30006,11.75006,11.85002,12266400,0.31546
1994-04-18,12.85007,12.85007,12.35004,12.40002,15479800,0.3301
1994-04-15,12.10003,12.80009,12.00007,12.74999,27711000,0.33942
1994-04-14,12.60005,12.80009,12.19999,12.19999,8623600,0.32477
1994-04-13,13.40007,13.50002,12.90004,12.90004,5650400,0.34341
1994-04-12,13.6001,13.6001,12.80009,13.10008,8018300,0.34874
1994-04-11,14.30004,14.30004,13.50002,13.6001,4266300,0.36205
1994-04-08,14.65,14.65,14.1501,14.30004,3138100,0.38068
1994-04-07,14.80006,14.94999,14.75008,14.75008,3612400,0.39266
1994-04-06,14.60003,14.75008,14.55005,14.75008,2370300,0.39266
1994-04-05,14.60003,14.75008,14.50007,14.60003,4208000,0.38867
1994-04-04,14.90002,15.00009,14.55005,14.65,3906000,0.39
1994-04-01,15.00009,15.05007,14.85004,14.90002,6303000,0.39665
1994-03-31,15.65005,15.75001,15.00009,15.05007,5077800,0.40065
1994-03-30,15.80011,15.90006,15.2501,15.65005,11071500,0.41662
1994-03-29,15.50,15.80011,15.2501,15.80011,5179700,0.42061
1994-03-28,16.30001,19.50006,15.45002,15.50,9299200,0.41262
1994-03-25,15.35006,15.50,15.30008,15.30008,4871600,0.4073
1994-03-24,15.70003,15.75001,15.2501,15.35006,7199400,0.40863
1994-03-23,16.05,16.05,15.70003,15.75001,6656000,0.41928
1994-03-22,16.40009,16.40009,16.1001,16.15007,3253400,0.42993
1994-03-21,17.2001,17.2001,16.50004,16.50004,3031400,0.43925
1994-03-18,17.10002,17.2001,16.80003,16.95009,5121500,0.45123
1994-03-17,16.80003,17.10002,16.80003,17.00007,5792300,0.45256
1994-03-16,16.6501,16.70008,16.40009,16.70008,3049600,0.44457
1994-03-15,17.50009,17.55007,16.70008,16.70008,5338600,0.44457
1994-03-14,16.90011,17.60005,16.80003,17.2001,7209100,0.45788
1994-03-11,16.55002,16.95009,16.00002,16.60,5337400,0.44191
1994-03-10,16.80003,16.80003,16.50004,16.55002,3685200,0.44058
1994-03-09,16.85001,16.90011,16.75005,16.80003,2411500,0.44723
1994-03-08,17.00007,17.00007,16.70008,16.85001,2857900,0.44856
1994-03-07,17.40001,17.40001,16.50004,17.00007,6164700,0.45256
1994-03-04,17.60005,17.60005,17.40001,17.40001,4633800,0.4632
1994-03-03,18.00011,18.00011,17.60005,17.7501,4074600,0.47252
1994-03-02,18.10007,18.15005,17.95001,18.00011,2349600,0.47918
1994-03-01,18.10007,18.20002,18.05009,18.10007,2881000,0.48184
1994-02-28,18.60009,18.60009,18.10007,18.15005,2518300,0.48317
1994-02-25,18.95006,18.95006,18.50001,18.60009,5936600,0.49515
1994-02-24,18.55011,18.80,18.25,18.65007,4630200,0.49648
1994-02-23,18.50001,18.80,18.00011,18.25,3038700,0.48583
1994-02-22,18.3001,19.25005,18.20002,18.35008,10441900,0.48849
1994-02-21,18.3001,18.3001,18.00011,18.00011,4228700,0.47918
1994-02-18,18.3001,18.70005,18.3001,18.55011,2725700,0.49382
1994-02-17,18.80,18.80,18.40006,18.50001,3053200,0.49249
1994-02-16,19.00004,19.10012,18.70005,18.95006,3793200,0.50447
1994-02-15,18.90008,19.00004,18.50001,18.90008,5093600,0.50314
1994-02-14,20.85007,21.00001,18.90008,19.00004,7616700,0.5058
1994-02-11,20.60006,20.60006,20.60006,20.60006,000,0.54839
1994-02-10,20.60006,20.60006,20.60006,20.60006,000,0.54839
1994-02-09,20.60006,20.60006,20.60006,20.60006,000,0.54839
1994-02-08,20.60006,20.60006,20.60006,20.60006,000,0.54839
1994-02-07,20.60006,20.60006,20.60006,20.60006,000,0.54839
1994-02-04,20.00008,20.60006,20.00008,20.60006,11883000,0.54839
1994-02-03,18.80,19.80005,18.75003,19.80005,10548700,0.52709
1994-02-02,17.90003,18.60009,17.90003,18.55011,4596200,0.49382
1994-02-01,17.85006,18.50001,17.50009,18.00011,5058400,0.47918
1994-01-31,18.80,18.80,17.85006,18.05009,5658900,0.48051
1994-01-28,19.4001,19.4001,19.00004,19.00004,3548100,0.5058
1994-01-27,19.20007,19.35001,18.95006,19.35001,3902400,0.51511
1994-01-26,19.80005,19.80005,19.00004,19.30003,4637500,0.51378
1994-01-25,20.05006,20.15002,19.75007,19.80005,3779800,0.52709
1994-01-24,20.15002,20.40003,20.00008,20.05006,3173300,0.53375
1994-01-21,20.05006,20.15002,20.00008,20.10004,3382000,0.53508
1994-01-20,20.20012,20.20012,20.00008,20.15002,3718000,0.53641
1994-01-19,21.00001,21.00001,20.30007,20.45001,3316400,0.5444
1994-01-18,20.90005,21.00001,20.30007,20.95003,4343900,0.55771
1994-01-17,21.10009,21.20004,20.90005,20.95003,4085500,0.55771
1994-01-14,21.75004,21.75004,21.00001,21.10009,10361900,0.5617
1994-01-13,21.9001,22.00006,21.55001,21.65009,4487000,0.57634
1994-01-12,21.9001,22.00006,21.9001,21.95008,2430900,0.58433
1994-01-11,22.10013,22.20009,22.00006,22.00006,4080700,0.58566
1994-01-10,22.00006,22.40012,22.00006,22.10013,5703700,0.58832
1994-01-07,22.30005,22.40012,21.85012,22.00006,7273400,0.58566
1994-01-06,21.9001,22.25007,21.9001,22.20009,5345900,0.59099
1994-01-05,21.9001,21.95008,21.80002,21.80002,3832000,0.58034
1994-01-04,21.85012,22.10013,21.85012,21.9001,2610400,0.583
1994-01-03,22.35002,22.35002,21.9001,21.9001,3738600,0.583
1993-12-31,22.50008,22.70011,22.25007,22.35002,11224400,0.59498
1993-12-30,21.85012,22.50008,21.80002,22.25007,8281500,0.59232
1993-12-29,21.9001,22.20009,21.80002,21.85012,3272800,0.58167
1993-12-28,22.00006,22.00006,21.9001,21.9001,4505200,0.583
1993-12-27,22.35002,22.40012,21.95008,22.00006,4481000,0.58566
1993-12-24,21.65009,22.30005,21.65009,22.25007,5982700,0.59232
1993-12-23,22.00006,22.30005,21.9001,21.95008,5621300,0.58433
1993-12-22,22.50008,22.50008,22.00006,22.00006,6656000,0.58566
1993-12-21,21.95008,22.40012,21.80002,22.35002,9879100,0.59498
1993-12-20,22.60004,22.65014,21.55001,21.95008,17590500,0.58433
1993-12-17,22.4501,22.60004,22.25007,22.4501,8086200,0.59764
1993-12-16,22.80007,23.0001,22.50008,22.60004,17903400,0.60163
1993-12-15,21.80002,22.70011,21.80002,22.65014,7564600,0.60297
1993-12-14,21.85012,22.20009,21.70007,21.75004,6548000,0.579
1993-12-13,22.55006,22.90002,21.3501,21.80002,13717200,0.58034
1993-12-10,21.65009,22.90002,21.60011,22.40012,10919900,0.59631
1993-12-09,21.80002,21.80002,21.60011,21.65009,5911200,0.57634
1993-12-08,21.70007,21.80002,21.65009,21.70007,5160300,0.57767
1993-12-07,21.85012,21.9001,21.50003,21.70007,6386700,0.57767
1993-12-06,21.85012,22.20009,21.80002,21.85012,5314300,0.58167
1993-12-03,21.9001,21.95008,21.80002,21.80002,5242800,0.58034
1993-12-02,22.00006,22.00006,21.80002,21.9001,3890200,0.583
1993-12-01,22.20009,22.20009,21.95008,22.00006,4787900,0.58566
1993-11-30,22.00006,22.25007,22.00006,22.20009,3448700,0.59099
1993-11-29,22.00006,22.05003,21.85012,22.00006,4498000,0.58566
1993-11-26,22.20009,22.30005,22.00006,22.05003,6470400,0.58699
1993-11-25,21.9001,22.30005,21.85012,22.15011,6777300,0.58966
1993-11-24,22.10013,22.25007,21.85012,21.95008,8383400,0.58433
1993-11-23,22.60004,22.65014,22.20009,22.25007,8037700,0.59232
1993-11-22,22.70011,22.90002,22.60004,22.65014,10420100,0.60297
1993-11-19,22.80007,23.0001,22.60004,22.65014,11623500,0.60297
1993-11-18,23.0001,23.0001,22.60004,22.80007,12694600,0.60696
1993-11-17,23.0001,23.35007,22.80007,22.85005,10566900,0.60829
1993-11-16,23.65006,23.70004,23.0001,23.05008,11271700,0.61361
1993-11-15,23.35007,24.35012,23.35007,23.80012,23624200,0.63358
1993-11-12,23.15004,23.40005,22.90002,23.20014,12741900,0.61761
1993-11-11,22.90002,23.50013,22.90002,23.0001,12817100,0.61228
1993-11-10,22.00006,22.95012,22.00006,22.75009,12295500,0.60563
1993-11-09,22.30005,22.40012,22.00006,22.00006,4707800,0.58566
1993-11-08,21.9001,22.35002,21.9001,22.30005,5789900,0.59365
1993-11-05,21.80002,22.00006,21.75004,21.95008,2393300,0.58433
1993-11-04,21.9001,22.10013,21.80002,21.85012,1796500,0.58167
1993-11-03,22.00006,22.30005,21.85012,21.9001,3402600,0.583
1993-11-02,21.65009,22.05003,21.60011,22.00006,3842900,0.58566
1993-11-01,21.70007,21.70007,21.45005,21.65009,3810200,0.57634
1993-10-29,22.40012,22.4501,21.75004,21.85012,6876800,0.58167
1993-10-28,21.3501,22.40012,21.20004,22.25007,4877600,0.59232
1993-10-27,21.45005,21.50003,21.00001,21.3501,4572000,0.56836
1993-10-26,20.85007,21.30012,20.60006,21.30012,3825900,0.56703
1993-10-25,21.3501,21.3501,20.8001,20.85007,4662900,0.55505
1993-10-22,21.60011,21.65009,21.3501,21.50003,3879300,0.57235
1993-10-21,21.75004,21.80002,21.60011,21.60011,2976800,0.57501
1993-10-20,21.80002,21.80002,21.65009,21.75004,2435800,0.579
1993-10-19,21.80002,21.95008,21.65009,21.85012,3055600,0.58167
1993-10-18,22.00006,22.00006,21.85012,21.85012,2916100,0.58167
1993-10-15,22.00006,22.25007,22.00006,22.10013,2151900,0.58832
1993-10-14,22.05003,22.05003,21.95008,22.00006,3115100,0.58566
1993-10-13,22.20009,22.25007,22.00006,22.05003,3420800,0.58699
1993-10-12,22.25007,22.25007,22.10013,22.20009,3496000,0.59099
1993-10-11,22.25007,22.40012,22.20009,22.25007,2890700,0.59232
1993-10-08,22.50008,22.50008,22.30005,22.30005,3401400,0.59365
1993-10-07,22.40012,22.60004,22.30005,22.35002,3386800,0.59498
1993-10-06,22.80007,22.80007,22.40012,22.50008,2678400,0.59897
1993-10-05,23.05008,23.25012,22.70011,22.80007,7176400,0.60696
1993-10-04,22.75009,23.0001,22.70011,22.90002,3184200,0.60962
1993-10-01,22.60004,22.60004,22.60004,22.60004,000,0.60163
1993-09-30,22.65014,22.90002,22.55006,22.60004,4080700,0.60163
1993-09-29,22.20009,22.80007,22.20009,22.50008,4062500,0.59897
1993-09-28,22.00006,22.25007,22.00006,22.20009,2239300,0.59099
1993-09-27,22.05003,22.35002,22.00006,22.15011,2241700,0.58966
1993-09-24,22.60004,22.60004,21.30012,22.05003,6575900,0.58699
1993-09-23,22.70011,23.0001,22.65014,22.75009,5308300,0.60563
1993-09-22,22.40012,22.75009,22.40012,22.60004,3408600,0.60163
1993-09-21,22.80007,23.20014,22.35002,22.40012,7776900,0.59631
1993-09-20,21.80002,22.95012,21.60011,22.90002,9848800,0.60962
1993-09-17,21.95008,21.95008,21.95008,21.95008,000,0.58433
1993-09-16,22.00006,22.30005,21.9001,21.95008,5777700,0.58433
1993-09-15,22.35002,22.60004,22.00006,22.05003,4791500,0.58699
1993-09-14,22.25007,22.60004,22.10013,22.35002,6936200,0.59498
1993-09-13,23.0001,23.0001,22.40012,22.40012,7234600,0.59631
1993-09-10,23.35007,23.45003,23.0001,23.15004,4455500,0.61627
1993-09-09,23.35007,23.60008,23.30009,23.35007,3007100,0.6216
1993-09-08,23.50013,23.60008,23.30009,23.40005,3798000,0.62293
1993-09-07,23.50013,23.70004,23.50013,23.5501,2889400,0.62692
1993-09-06,23.85009,24.00003,23.50013,23.60008,4814600,0.62825
1993-09-03,23.30009,23.70004,23.10006,23.70004,4824300,0.63092
1993-09-02,23.20014,23.50013,23.15004,23.25012,4205600,0.61894
1993-09-01,23.80012,24.00003,23.25012,23.30009,5007400,0.62027
1993-08-31,23.30009,24.20006,23.30009,23.65006,6984700,0.62958
1993-08-30,23.10006,23.60008,23.0001,23.25012,6548000,0.61894
1993-08-27,23.50013,24.00003,23.0001,23.25012,11025400,0.61894
1993-08-26,23.65006,24.00003,23.40005,23.65006,8103200,0.62958
1993-08-25,24.70009,24.70009,23.70004,23.75014,14215800,0.63225
1993-08-24,22.85005,24.80004,22.40012,24.70009,21142300,0.65754
1993-08-23,23.85009,23.85009,22.90002,23.0001,17535900,0.61228
1993-08-20,24.75006,24.75006,23.90007,24.00003,18562100,0.6389
1993-08-19,25.60005,25.70013,24.65011,24.90012,13697800,0.66286
1993-08-18,25.25009,26.50015,24.90012,25.45012,32334000,0.6775
1993-08-17,27.45009,29.20005,25.40014,25.40014,45256600,0.67617
1993-08-16,27.00005,27.50007,27.00005,27.25006,49085000,0.72542
1993-08-13,26.85011,27.05014,26.75003,26.85011,30378500,0.71477
1993-08-12,26.6001,26.95007,26.10008,26.70006,34272400,0.71078
1993-08-11,25.30006,26.50015,25.10003,26.50015,21621500,0.70546
1993-08-10,25.45012,25.80009,25.40014,25.45012,26024900,0.6775
1993-08-09,24.50005,25.40014,24.4001,25.30006,17532200,0.67351
1993-08-06,24.70009,24.85014,24.20006,24.50005,9342900,0.65221
1993-08-05,24.30014,24.70009,24.30014,24.70009,8643000,0.65754
1993-08-04,24.05013,24.4001,23.95005,24.15008,10460100,0.6429
1993-08-03,24.65011,24.70009,24.20006,24.20006,11949800,0.64423
1993-08-02,24.75006,25.35004,24.75006,24.80004,22260700,0.6602
1993-07-30,24.65011,24.90012,24.50005,24.60013,23296700,0.65488
1993-07-29,24.65011,24.75006,23.80012,24.50005,28065200,0.65221
1993-07-28,24.00003,25.5001,24.00003,24.65011,31390200,0.65621
1993-07-27,22.50008,24.00003,22.30005,24.00003,23381600,0.6389
1993-07-26,22.00006,22.50008,21.9001,22.4501,20140300,0.59764
1993-07-23,20.60006,22.10013,20.60006,21.85012,15806100,0.58167
1993-07-22,20.30007,20.60006,19.95011,20.60006,9925200,0.54839
1993-07-21,20.50011,20.65004,19.70009,20.30007,14588200,0.54041
1993-07-20,20.70002,20.70002,19.45008,20.35005,19371200,0.54174
1993-07-19,22.00006,22.10013,20.55009,20.85007,13674700,0.55505
1993-07-16,22.80007,22.85005,22.00006,22.00006,12048000,0.58566
1993-07-15,23.20014,23.25012,22.75009,22.80007,6318800,0.60696
1993-07-14,23.0001,23.40005,22.95012,23.20014,5808100,0.61761
1993-07-13,23.35007,23.40005,22.90002,23.0001,7681000,0.61228
1993-07-12,24.80004,24.80004,22.90002,23.35007,13808200,0.6216
1993-07-09,25.10003,25.10003,24.75006,24.80004,7944300,0.6602
1993-07-08,25.10003,25.20011,24.90012,25.10003,6675400,0.66818
1993-07-07,25.30006,25.45012,24.90012,25.15013,9637700,0.66952
1993-07-06,26.00012,26.00012,25.30006,25.35004,8138300,0.67484
1993-07-05,26.20003,27.40011,25.55008,26.00012,14691300,0.69215
1993-07-02,26.30011,26.30011,25.25009,26.20003,16058400,0.69747
1993-07-01,26.80014,26.80014,26.20003,26.30011,9791700,0.70013
1993-06-30,27.10012,27.1501,26.80014,26.80014,5713400,0.71344
1993-06-29,27.00005,27.10012,26.90009,27.05014,4185000,0.7201
1993-06-28,27.00005,27.05014,26.50015,26.95007,6153800,0.71743
1993-06-25,27.40011,27.50007,26.90009,27.05014,10119300,0.7201
1993-06-24,27.30004,27.40011,27.1501,27.35014,9902100,0.72808
1993-06-23,27.30004,27.40011,27.1501,27.25006,7512400,0.72542
1993-06-22,27.30004,27.40011,27.00005,27.30004,6692400,0.72675
1993-06-21,27.90014,28.20013,27.25006,27.30004,10746400,0.72675
1993-06-18,27.10012,27.80006,27.05014,27.75008,9854800,0.73873
1993-06-17,27.20008,27.20008,26.90009,27.1501,5793500,0.72276
1993-06-16,27.30004,27.35014,27.10012,27.25006,5402900,0.72542
1993-06-15,27.00005,27.45009,26.80014,27.35014,9543100,0.72808
1993-06-14,27.75008,27.75008,26.90009,27.05014,12897200,0.7201
1993-06-11,28.20013,28.30008,27.65013,27.75008,9102700,0.73873
1993-06-10,28.30008,28.30008,28.00009,28.25011,5115400,0.75204
1993-06-09,28.75013,28.80011,28.15015,28.30008,6947100,0.75337
1993-06-08,28.80011,28.85008,28.60007,28.70015,6697200,0.76402
1993-06-07,29.00014,29.05012,28.60007,28.80011,8584700,0.76668
1993-06-04,29.00014,29.20005,28.90006,29.1001,18268600,0.77467
1993-06-03,29.00014,29.20005,28.90006,29.1001,18268600,0.77467
1993-06-02,28.80011,29.1001,28.60007,29.00014,13930700,0.77201
1993-06-01,29.1001,29.50004,28.60007,28.85008,22770200,0.76801
1993-05-31,28.45014,29.1001,28.40004,29.1001,19123800,0.77467
1993-05-28,28.00009,28.40004,27.80006,28.30008,20480000,0.75337
1993-05-27,28.00009,28.10005,27.60015,28.00009,22424500,0.74539
1993-05-26,27.65013,28.60007,27.60015,28.00009,32153200,0.74539
1993-05-25,27.00005,27.60015,26.6001,27.50007,21033100,0.73208
1993-05-24,28.60007,28.65005,26.80014,27.00005,16794700,0.71876
1993-05-21,55.6998,55.74985,54.09995,54.39999,20428500,0.68592
1993-05-20,56.1998,56.24984,55.6998,55.6998,14501700,0.70231
1993-05-19,56.1998,56.29989,55.79989,56.1998,8381900,0.70861
1993-05-18,55.99984,56.49984,55.09994,56.1998,9068600,0.70861
1993-05-17,56.99984,57.20002,55.89998,55.89998,10745000,0.70483
1993-05-14,56.79988,57.59992,56.59993,56.99984,12010700,0.7187
1993-05-13,55.79989,57.20002,55.79989,56.84993,14097700,0.71681
1993-05-12,54.49985,55.84993,54.49985,55.64998,13220300,0.70168
1993-05-11,55.39999,55.49985,53.99986,54.5499,20103100,0.68781
1993-05-10,54.99985,56.99984,54.99985,55.5499,23875500,0.70042
1993-05-07,55.29989,55.59994,53.79991,54.99985,22906000,0.69348
1993-05-06,56.70002,56.74984,52.79991,55.29989,29039300,0.69727
1993-05-05,55.29989,56.74984,52.79991,55.29989,29039300,0.69727
1993-05-04,57.99983,58.09992,56.59993,56.70002,10529500,0.71492
1993-05-03,58.79987,58.79987,57.99983,58.04988,6272400,0.73194
1993-04-30,58.59991,58.84992,58.45001,58.79987,9297500,0.7414
1993-04-29,58.99983,58.99983,58.59991,58.59991,6476600,0.73888
1993-04-28,58.99983,58.99983,58.74982,58.99983,7504400,0.74392
1993-04-27,59.20,59.34991,58.99983,59.04987,5592400,0.74455
1993-04-26,59.20,59.20,58.49983,59.20,8916000,0.74644
1993-04-23,59.70,59.70,58.79987,59.20,12161000,0.74644
1993-04-22,59.99982,60.09991,59.70,59.70,9461300,0.75275
1993-04-21,59.99982,59.99982,59.64996,59.95,8135000,0.7559
1993-04-20,60.19999,60.19999,59.70,59.95,12439300,0.7559
1993-04-19,60.99981,60.99981,60.14995,60.19999,21209400,0.75905
1993-04-16,60.79986,60.99981,60.49981,60.89995,19856200,0.76788
1993-04-15,60.99981,60.99981,60.29986,60.69999,24364700,0.76535
1993-04-14,60.99981,60.99981,60.69999,60.8499,27026300,0.76725
1993-04-13,60.69999,61.14994,60.54986,60.99981,36714300,0.76914
1993-04-12,58.39996,60.89995,58.39996,60.54986,35035700,0.76346
1993-04-09,58.49983,58.70001,58.09992,58.24983,15955900,0.73446
1993-04-08,57.89997,58.49983,57.89997,58.45001,16485500,0.73699
1993-04-07,56.99984,57.79988,56.99984,57.74983,10381400,0.72816
1993-04-06,56.99984,57.34993,56.59993,57.14997,9638600,0.72059
1993-04-05,57.39997,57.45001,56.99984,57.04988,9221200,0.71933
1993-04-02,57.49984,57.79988,57.24984,57.39997,11395800,0.72375
1993-04-01,57.49984,57.54988,57.20002,57.39997,9418700,0.72375
1993-03-31,56.99984,57.49984,56.95002,57.39997,10401600,0.72375
1993-03-30,56.89997,56.99984,56.4498,56.95002,8397600,0.71807
1993-03-29,57.09993,57.20002,56.49984,56.89997,10756200,0.71744
1993-03-26,57.20002,57.89997,57.09993,57.09993,19059500,0.71996
1993-03-25,55.29989,57.20002,54.7999,57.04988,21126400,0.71933
1993-03-24,56.39998,56.59993,55.09994,55.29989,18790200,0.69727
1993-03-23,56.79988,57.09993,55.99984,56.39998,21433900,0.71114
1993-03-22,57.99983,57.99983,56.59993,56.79988,18341400,0.71618
1993-03-19,57.84992,57.99983,57.84992,57.89997,17140800,0.73005
1993-03-18,57.49984,57.99983,57.04988,57.70001,15798800,0.72753
1993-03-17,57.99983,58.20001,57.39997,57.49984,19140300,0.725
1993-03-16,57.70001,58.49983,57.70001,58.09992,21561800,0.73257
1993-03-15,58.99983,58.99983,56.79988,57.70001,29806800,0.72753
1993-03-12,58.79987,58.99983,58.70001,58.99983,21086000,0.74392
1993-03-11,58.70001,58.99983,58.49983,58.64996,23581500,0.73951
1993-03-10,57.09993,58.59991,57.09993,58.54987,25318500,0.73824
1993-03-09,57.49984,57.99983,56.79988,57.24984,21321700,0.72185
1993-03-08,55.99984,57.99983,55.99984,57.49984,34259200,0.725
1993-03-05,58.24983,58.49983,55.99984,55.99984,35307200,0.70609
1993-03-04,57.79988,58.99983,56.84993,58.09992,47694900,0.73257
1993-03-03,59.49982,59.79986,57.79988,57.79988,27291100,0.72879
1993-03-02,60.8499,60.8499,59.49982,59.59991,28491700,0.75148
1993-03-01,58.95001,61.9998,58.95001,60.69999,59413900,0.76535
1993-02-26,59.34991,59.99982,58.29988,58.79987,26590900,0.7414
1993-02-25,57.49984,59.70,56.89997,59.20,36658200,0.74644
1993-02-24,59.99982,59.99982,57.20002,57.70001,34279400,0.72753
1993-02-23,60.79986,60.79986,59.79986,59.89995,30073900,0.75527
1993-02-22,58.79987,61.5999,58.79987,60.64995,35722400,0.76472
1993-02-19,56.99984,58.79987,56.99984,58.79987,30545100,0.7414
1993-02-18,56.54989,56.99984,55.99984,56.99984,27048700,0.7187
1993-02-17,55.99984,56.49984,55.24985,56.39998,29418600,0.71114
1993-02-16,55.64998,56.70002,55.64998,55.89998,40964700,0.70483
1993-02-15,53.09995,55.9498,53.09995,55.49985,37183300,0.69979
1993-02-12,54.49985,54.49985,51.94983,53.09995,54701200,0.66953
1993-02-11,54.39999,54.99985,53.99986,54.49985,32645700,0.68718
1993-02-10,53.99986,54.99985,53.99986,54.39999,23734100,0.68592
1993-02-09,53.99986,54.59995,53.49986,53.89999,30857100,0.67961
1993-02-08,52.94982,54.7999,52.94982,53.99986,30857100,0.68087
1993-02-05,52.79991,53.15,52.44982,52.79991,27437000,0.66574
1993-02-04,52.49987,52.99987,51.79992,52.79991,23173100,0.66574
1993-02-03,53.94982,54.2999,52.44982,52.49987,21849000,0.66196
1993-02-02,52.94982,54.89999,52.94982,53.79991,25080600,0.67835
1993-02-01,49.90002,53.54991,48.99989,52.79991,25289300,0.66574
1993-01-29,48.90003,48.90003,48.90003,48.90003,000,0.61657
1993-01-28,48.90003,48.90003,48.90003,48.90003,000,0.61657
1993-01-27,48.90003,48.90003,48.90003,48.90003,000,0.61657
1993-01-26,48.90003,48.90003,48.90003,48.90003,000,0.61657
1993-01-25,48.90003,48.90003,48.90003,48.90003,000,0.61657
1993-01-22,48.90003,48.90003,48.90003,48.90003,000,0.61657
1993-01-21,48.90003,48.90003,48.90003,48.90003,000,0.61657
1993-01-20,48.90003,48.90003,48.90003,48.90003,000,0.61657
1993-01-19,48.7499,49.24989,48.69985,48.90003,31164500,0.61657
1993-01-18,47.64981,48.69985,47.04995,48.59999,25471100,0.61279
1993-01-15,46.79995,47.29995,46.49991,47.19986,15626000,0.59513
1993-01-14,46.99991,47.29995,46.60,46.79995,17333800,0.59009
1993-01-13,46.49991,47.39981,46.29995,46.99991,19025900,0.59261
1993-01-12,47.84999,47.90003,46.29995,46.49991,23146200,0.58631
1993-01-11,46.39982,47.9999,46.29995,47.69986,21597700,0.60144
1993-01-08,45.99992,46.24991,45.85001,46.24991,20482300,0.58316
1993-01-07,45.49991,45.99992,45.24992,45.99992,14710400,0.58
1993-01-06,44.99992,45.49991,44.99992,45.49991,14932500,0.5737
1993-01-05,44.99992,45.49991,44.79997,45.10001,14930300,0.56866
1993-01-04,45.49991,45.79996,44.89983,44.99992,26557300,0.5674
1993-01-01,44.49992,44.49992,44.49992,44.49992,000,0.56109
1992-12-31,44.85001,45.10001,44.29997,44.49992,25695500,0.56109
1992-12-30,43.74993,44.79997,43.74993,44.69988,28462600,0.56361
1992-12-29,42.14985,43.69988,42.14985,43.60002,16633600,0.54974
1992-12-28,41.99994,42.14985,41.85003,42.14985,11110800,0.53146
1992-12-25,41.89985,41.99994,41.60003,41.85003,11802000,0.52768
1992-12-24,40.99995,41.99994,40.99995,41.74994,9315400,0.52642
1992-12-23,41.49994,41.49994,40.99995,41.14986,13054200,0.51885
1992-12-22,41.85003,41.99994,41.49994,41.49994,17190200,0.52327
1992-12-21,41.54999,41.79999,40.99995,41.6999,21321700,0.52579
1992-12-18,40.74995,41.4499,40.55,41.39985,13815000,0.522
1992-12-17,40.9499,41.1999,40.49995,40.60004,11312700,0.51192
1992-12-16,39.99995,40.79999,39.80,40.79999,14304200,0.51444
1992-12-15,40.35004,40.49995,39.85004,40.10004,13895700,0.50561
1992-12-14,40.4499,40.99995,39.99995,40.49995,22825200,0.51066
1992-12-11,38.99996,41.54999,38.99996,40.30,31465200,0.50814
1992-12-10,39.94991,39.94991,38.69992,38.94992,29925700,0.49111
1992-12-09,41.54999,41.54999,39.09983,39.80,27111600,0.50183
1992-12-08,41.4499,41.85003,41.1999,41.39985,34342200,0.522
1992-12-07,39.14987,41.4499,39.14987,41.29999,35154600,0.52074
1992-12-04,37.34984,39.14987,37.34984,38.99996,29304100,0.49174
1992-12-03,38.44992,38.84983,37.49997,37.49997,25459900,0.47283
1992-12-02,39.35005,39.99995,38.30001,38.59983,39793300,0.4867
1992-12-01,38.44992,39.39987,37.19993,39.19991,46041000,0.49426
1992-11-30,34.8999,38.64987,34.8999,38.30001,28895700,0.48292
1992-11-27,34.84985,34.99999,33.74999,34.74999,4657700,0.43816
1992-11-26,32.00001,35.09985,32.00001,34.69994,34070700,0.43753
1992-11-25,30.80006,32.00001,30.69997,32.00001,16160100,0.40348
1992-11-24,30.00002,30.80006,29.79984,30.80006,10828000,0.38835
1992-11-23,31.05006,31.05006,29.75002,30.09988,21398000,0.37952
1992-11-20,31.59988,32.00001,31.19997,31.19997,23556800,0.39339
1992-11-19,31.64992,31.84987,30.94997,31.59988,31011900,0.39844
1992-11-18,30.00002,32.50,30.00002,31.80005,27228300,0.40096
1992-11-17,30.64993,30.64993,29.00003,29.89993,29333300,0.377
1992-11-16,33.94995,33.94995,30.75002,30.80006,18924900,0.38835
1992-11-13,35.59985,35.59985,33.69995,34.09986,18583800,0.42996
1992-11-12,36.99997,37.59983,35.19994,35.74998,11600000,0.45076
1992-11-11,37.49997,37.69992,36.80002,36.99997,8992300,0.46653
1992-11-10,37.64988,37.99997,37.39988,37.59983,6804200,0.47409
1992-11-09,37.84983,37.99997,37.64988,37.80001,4921400,0.47661
1992-11-06,37.80001,38.19992,37.80001,37.99997,9268300,0.47913
1992-11-05,38.05001,38.09983,37.80001,37.89988,7654800,0.47787
1992-11-04,38.80001,38.80001,37.99997,38.19992,5982900,0.48166
1992-11-03,37.99997,38.80001,37.39988,38.80001,15004400,0.48922
1992-11-02,39.99995,39.99995,37.89988,37.99997,16207200,0.47913
1992-10-30,39.74996,40.30,39.74996,39.94991,23520900,0.50372
1992-10-29,38.39987,39.60005,38.34983,39.60005,26685200,0.49931
1992-10-28,37.94992,38.80001,37.39988,38.55001,21373300,0.48607
1992-10-27,38.49996,38.89987,37.74997,37.80001,32524500,0.47661
1992-10-26,40.64986,40.64986,37.14988,38.49996,25049200,0.48544
1992-10-23,41.60003,41.60003,40.74995,40.79999,17205900,0.51444
1992-10-22,41.99994,41.99994,40.49995,41.60003,15334300,0.52453
1992-10-21,42.85002,43.14984,41.99994,42.14985,11209500,0.53146
1992-10-20,42.85002,44.10001,42.85002,42.99993,14988700,0.54218
1992-10-19,43.89984,43.89984,42.60003,42.79998,10206400,0.53966
1992-10-16,44.39983,44.49992,43.79997,43.89984,6099600,0.55352
1992-10-15,43.49993,44.49992,43.29998,44.35001,6095100,0.5592
1992-10-14,44.19988,44.29997,43.60002,43.64984,8020600,0.55037
1992-10-13,44.94987,44.94987,44.19988,44.29997,6840100,0.55857
1992-10-12,44.69988,45.35,44.69988,44.79997,13947400,0.56487
1992-10-09,44.10001,44.64983,43.89984,44.54997,11285800,0.56172
1992-10-08,44.35001,44.49992,43.89984,44.04997,6218500,0.55542
1992-10-07,43.69988,44.19988,43.49993,44.19988,6160200,0.55731
1992-10-06,44.14984,44.14984,43.49993,43.85002,7807400,0.5529
1992-10-05,44.79997,44.89983,44.19988,44.29997,7535800,0.55857
1992-10-02,44.60001,44.60001,44.60001,44.60001,000,0.56235
1992-10-01,44.60001,44.60001,44.60001,44.60001,000,0.56235
1992-09-30,44.99992,45.04997,44.39983,44.60001,17383200,0.56235
1992-09-29,44.99992,44.99992,44.69988,44.99992,12823000,0.5674
1992-09-28,45.29996,45.35,44.49992,44.94987,21898400,0.56676
1992-09-25,45.44987,46.19987,45.10001,45.29996,53754200,0.57118
1992-09-24,43.19989,45.39983,43.19989,45.29996,45302700,0.57118
1992-09-23,42.69989,43.29998,42.69989,43.04998,16507900,0.54281
1992-09-22,42.79998,42.99993,42.39985,42.54998,10049300,0.5365
1992-09-21,42.49994,43.24993,42.39985,42.79998,7697400,0.53966
1992-09-18,43.29998,43.49993,42.39985,42.60003,12951000,0.53714
1992-09-17,42.89984,43.60002,42.79998,43.29998,17901600,0.54596
1992-09-16,41.99994,43.49993,41.49994,42.74994,12477400,0.53903
1992-09-15,42.04998,42.99993,41.60003,42.14985,21009700,0.53146
1992-09-14,43.44988,44.39983,41.99994,42.19989,30498000,0.53209
1992-09-11,42.49994,43.39984,41.1999,43.29998,33128100,0.54596
1992-09-10,41.6999,42.99993,41.6999,42.35003,35578800,0.53398
1992-09-09,39.14987,41.60003,39.14987,41.54999,25542900,0.5239
1992-09-08,37.05002,39.39987,36.49998,38.99996,24090900,0.49174
1992-09-07,38.64987,38.64987,36.99997,37.19993,16294700,0.46905
1992-09-04,40.05,40.05,38.69992,38.80001,15650700,0.48922
1992-09-03,39.99995,40.35004,39.39987,39.99995,12098200,0.50435
1992-09-02,40.49995,40.55,38.80001,39.99995,15733700,0.50435
1992-09-01,41.10003,41.10003,40.49995,40.55,9620600,0.51129
1992-08-31,41.64985,41.64985,40.99995,41.24994,8112600,0.52011
1992-08-28,41.79999,41.79999,41.29999,41.79999,8215800,0.52705
1992-08-27,41.74994,42.60003,41.1999,41.79999,15042500,0.52705
1992-08-26,40.64986,41.89985,40.30,41.60003,21487700,0.52453
1992-08-25,42.24994,42.24994,40.6999,40.79999,11402500,0.51444
1992-08-24,42.89984,42.89984,41.79999,42.39985,10374700,0.53461
1992-08-21,43.69988,43.74993,42.89984,43.04998,13150700,0.54281
1992-08-20,43.49993,43.99993,43.39984,43.74993,9681200,0.55163
1992-08-19,43.14984,43.99993,43.14984,43.64984,7511100,0.55037
1992-08-18,43.99993,43.99993,42.94989,43.29998,16635900,0.54596
1992-08-17,43.85002,45.35,43.85002,43.99993,22876900,0.55479
1992-08-14,42.24994,43.79997,41.64985,43.69988,25118800,0.551
1992-08-13,43.99993,43.99993,41.9499,42.39985,22437000,0.53461
1992-08-12,43.89984,44.79997,43.79997,43.89984,20655100,0.55352
1992-08-11,46.29995,46.29995,42.35003,43.74993,3186600,0.55163
1992-08-10,45.14983,46.49991,45.14983,46.19987,10343300,0.58253
1992-08-07,43.99993,45.10001,43.60002,44.99992,14892200,0.5674
1992-08-06,44.60001,44.60001,43.69988,44.10001,9088800,0.55605
1992-08-05,44.35001,44.99992,43.29998,44.74992,11288000,0.56424
1992-08-04,42.74994,44.69988,41.99994,44.19988,19198700,0.55731
1992-08-03,45.60001,46.60,42.79998,42.89984,15296100,0.54092
1992-07-31,46.44986,46.49991,45.60001,45.60001,12616600,0.57496
1992-07-30,45.99992,46.29995,45.79996,46.29995,15385900,0.58379
1992-07-29,45.74991,46.19987,45.39983,45.89982,15727000,0.57874
1992-07-28,47.04995,47.19986,45.89982,45.89982,19104400,0.57874
1992-07-27,45.99992,47.19986,45.99992,47.19986,20538400,0.59513
1992-07-24,45.35,45.99992,45.19988,45.85001,24647500,0.57811
1992-07-23,44.49992,45.49991,44.49992,45.49991,21180300,0.5737
1992-07-22,44.49992,44.79997,43.99993,44.64983,21963500,0.56298
1992-07-21,44.99992,45.49991,44.39983,44.60001,24643000,0.56235
1992-07-20,42.44989,44.99992,42.44989,44.89983,19775400,0.56613
1992-07-17,41.85003,42.39985,41.79999,42.29998,21476500,0.53335
1992-07-16,40.64986,41.6999,40.64986,41.6999,12663700,0.52579
1992-07-15,40.99995,40.99995,40.49995,40.79999,8516500,0.51444
1992-07-14,40.4499,41.1999,40.4499,40.9499,16418200,0.51633
1992-07-13,39.44991,40.49995,39.19991,40.30,19847200,0.50814
1992-07-10,39.80,39.80,39.09983,39.60005,15872800,0.49931
1992-07-09,40.64986,40.64986,39.80,39.85004,18336900,0.50246
1992-07-08,40.85004,40.99995,40.30,40.79999,10033600,0.51444
1992-07-07,40.9499,40.99995,39.69991,40.6999,16393500,0.51318
1992-07-06,41.10003,42.60003,39.99995,40.79999,28087800,0.51444
1992-07-03,40.05,40.99995,39.99995,40.9499,22560400,0.51633
1992-07-02,40.30,40.79999,39.35005,40.19991,27609800,0.50687
1992-07-01,42.14985,42.85002,40.30,40.4499,27977800,0.51003
1992-06-30,39.94991,41.99994,39.94991,41.99994,23505200,0.52957
1992-06-29,37.24997,39.99995,37.24997,39.80,22194600,0.50183
1992-06-26,35.99998,37.59983,35.99998,37.09984,17479700,0.46778
1992-06-25,35.1499,35.99998,34.99999,35.99998,10774100,0.45392
1992-06-24,35.05003,35.05003,34.19995,35.05003,13206800,0.44194
1992-06-23,34.34986,35.80003,33.80004,35.19994,13848600,0.44383
1992-06-22,36.05003,36.05003,34.00,34.24999,16528100,0.43185
1992-06-19,36.44993,36.49998,34.99999,36.19993,14975200,0.45644
1992-06-18,36.74998,38.30001,35.89989,36.30002,25726900,0.4577
1992-06-17,33.44995,37.14988,32.30005,36.89988,19661000,0.46526
1992-06-16,36.14989,36.19993,33.25,33.59986,17223800,0.42365
1992-06-15,38.49996,38.55001,36.30002,36.30002,15327500,0.4577
1992-06-12,38.94992,38.99996,37.89988,38.49996,15035800,0.48544
1992-06-11,39.05,39.19991,38.49996,38.80001,10935700,0.48922
1992-06-10,39.80,39.89987,38.39987,39.21001,13996700,0.49439
1992-06-09,41.64985,41.64985,39.49996,39.85004,10724800,0.50246
1992-06-08,42.04998,42.04998,39.85004,41.49994,16566300,0.52327
1992-06-05,41.4499,42.79998,41.39985,41.89985,21786200,0.52831
1992-06-04,42.29998,42.29998,38.67994,41.29999,21498900,0.52074
1992-06-03,45.04997,45.04997,41.99994,42.14985,11918700,0.53146
1992-06-02,46.10,46.10,44.24992,44.89983,17899300,0.56613
1992-06-01,45.35,46.60,45.35,45.94987,20776300,0.57937
1992-05-29,45.60001,45.60001,44.19988,45.19988,16205000,0.56992
1992-05-28,45.99992,45.99992,44.99992,45.44987,15906500,0.57307
1992-05-27,46.64982,47.19986,45.89982,45.99992,21148900,0.58
1992-05-26,45.60001,46.60,45.60001,46.49991,18871000,0.58631
1992-05-25,44.54997,45.49991,44.29997,45.44987,20300600,0.57307
1992-05-22,45.14983,45.24992,44.19988,44.39983,13868800,0.55983
1992-05-21,45.24992,45.24992,43.60002,44.99992,14420900,0.5674
1992-05-20,46.60,47.64981,44.99992,45.10001,21689700,0.56866
1992-05-19,44.94987,46.54995,44.69988,46.44986,23969800,0.58568
1992-05-18,45.49991,45.49991,43.99993,44.79997,19934800,0.56487
1992-05-15,45.60001,46.19987,44.94987,45.35,19351300,0.57181
1992-05-14,46.44986,46.44986,44.89983,45.44987,19999800,0.57307
1992-05-13,46.54995,47.4999,46.19987,46.29995,19050600,0.58379
1992-05-12,43.89984,47.19986,43.89984,46.39982,17883600,0.58505
1992-05-11,42.74994,43.79997,41.49994,43.74993,23316700,0.55163
1992-05-08,43.69988,44.10001,41.99994,42.60003,24070700,0.53714
1992-05-07,46.14982,46.14982,42.64985,43.54998,22782600,0.54911
1992-05-06,47.09999,48.54994,45.49991,45.99992,20195100,0.58
1992-05-05,43.44988,47.59999,43.44988,46.94986,24248000,0.59198
1992-05-04,41.29999,43.79997,40.89986,43.60002,25722400,0.54974
1992-05-01,38.49996,38.49996,38.49996,38.49996,000,0.48544
1992-04-30,36.14989,38.69992,36.14989,38.49996,18090100,0.48544
1992-04-29,34.6499,35.99998,34.6499,35.99998,20794300,0.45392
1992-04-28,33.94995,34.49999,33.50,34.49999,21597700,0.435
1992-04-27,34.1499,34.8999,33.50,33.80004,19178500,0.42618
1992-04-24,33.50,34.30004,33.50,34.00,20159200,0.4287
1992-04-23,32.94996,34.09986,32.94996,33.44995,19126900,0.42176
1992-04-22,31.64992,33.09986,31.50001,32.80005,14084300,0.41357
1992-04-21,31.69996,31.89992,31.00001,31.50001,14804600,0.39718
1992-04-20,32.14992,32.50,31.00001,31.55006,13449200,0.39781
1992-04-17,33.00,33.09986,31.89992,32.00001,21799700,0.40348
1992-04-16,30.75002,33.00,30.75002,32.84987,20594500,0.4142
1992-04-15,32.64991,33.50,30.19998,30.59988,18651100,0.38583
1992-04-14,33.09986,34.49999,32.19996,32.50,23635400,0.40979
1992-04-13,29.75002,33.80004,29.75002,32.94996,16626900,0.41546
1992-04-10,29.34989,29.79984,29.00003,29.59989,17229700,0.37322
1992-04-09,29.00003,29.59989,28.39994,29.19998,20441900,0.36818
1992-04-08,28.14994,29.89993,28.14994,28.94998,29517300,0.36502
1992-04-07,27.64995,28.50003,27.00004,28.00003,19580200,0.35305
1992-04-06,26.09991,27.69999,26.09991,27.50004,14488200,0.34674
1992-04-03,26.20,26.20,25.29987,25.95,13987800,0.3272
1992-04-02,26.89995,27.09991,26.00005,26.04987,14685700,0.32846
1992-04-01,26.34991,27.04986,26.34991,26.89995,17874600,0.33918
1992-03-31,25.04988,26.29987,25.04988,26.04987,19820300,0.32846
1992-03-30,23.89997,25.20001,23.79988,24.89997,17441500,0.31396
1992-03-27,24.20001,24.29988,23.50007,23.89997,16411400,0.30135
1992-03-26,23.29989,24.59992,23.14998,24.20001,20542900,0.30513
1992-03-25,22.09994,23.29989,22.00008,23.14998,14928100,0.29189
1992-03-24,22.00008,22.09994,21.84994,22.09994,14533100,0.27865
1992-03-23,21.49985,22.0499,21.0499,21.89999,10917800,0.27613
1992-03-20,32.75005,32.75005,32.20001,32.45012,8627600,0.21618
1992-03-19,32.89985,32.89985,32.59992,32.59992,7695200,0.21718
1992-03-18,32.85003,32.95001,32.75005,32.89985,20395900,0.21918
1992-03-17,32.89985,33.00016,32.79987,32.85003,10455500,0.21884
1992-03-16,32.45012,32.89985,32.35014,32.79987,16497800,0.21851
1992-03-13,32.29999,32.29999,32.14985,32.29999,10670900,0.21518
1992-03-12,32.10003,32.24983,32.00006,32.24983,8802600,0.21485
1992-03-11,32.00006,32.20001,32.00006,32.14985,9216700,0.21418
1992-03-10,32.49994,32.49994,31.90008,32.10003,7688400,0.21385
1992-03-09,32.24983,32.89985,32.24983,32.39996,11832300,0.21585
1992-03-06,32.00006,32.29999,31.84992,32.10003,14340100,0.21385
1992-03-05,31.70012,32.00006,31.64997,31.9499,9199900,0.21285
1992-03-04,31.8001,31.90008,31.54999,31.74994,7701900,0.21151
1992-03-03,31.8001,31.84992,31.54999,31.70012,10603600,0.21118
1992-03-02,31.70012,32.00006,31.60015,31.70012,10559800,0.21118
1992-02-28,30.99995,31.74994,30.99995,31.54999,7860100,0.21018
1992-02-27,30.70002,30.99995,30.50006,30.99995,6843500,0.20652
1992-02-26,30.99995,30.99995,30.05,30.54988,4776600,0.20352
1992-02-25,31.1999,31.1999,30.79999,30.95013,4143800,0.20619
1992-02-24,31.64997,31.64997,30.50006,31.09993,4729500,0.20718
1992-02-21,31.8001,31.90008,31.60015,31.64997,5756200,0.21085
1992-02-20,30.99995,32.00006,30.99995,30.99995,4362600,0.20652
1992-02-19,30.99995,31.1999,30.20013,31.05011,6550600,0.20685
1992-02-18,31.1999,31.25006,30.70002,30.99995,6580900,0.20652
1992-02-17,31.70012,31.8001,31.09993,31.25006,5241200,0.20818
1992-02-14,32.00006,32.10003,31.8001,31.8001,6476600,0.21185
1992-02-13,31.90008,32.00006,31.8001,32.00006,6099600,0.21318
1992-02-12,31.64997,32.00006,31.49983,31.84992,4571300,0.21218
1992-02-11,31.39986,31.8001,31.39986,31.64997,6597800,0.21085
1992-02-10,32.29999,32.49994,30.89997,31.60015,5534000,0.21052
1992-02-07,32.31985,32.31985,32.31985,32.31985,000,0.21531
1992-02-06,32.31985,32.31985,32.31985,32.31985,000,0.21531
1992-02-05,32.31985,32.31985,32.31985,32.31985,000,0.21531
1992-02-04,32.31985,32.31985,32.31985,32.31985,000,0.21531
1992-02-03,32.31985,32.31985,32.31985,32.31985,000,0.21531
1992-01-31,30.30011,31.1999,30.30011,31.15008,7658100,0.20752
1992-01-30,29.95002,30.34993,29.95002,30.20013,5840400,0.20119
1992-01-29,29.49996,30.05,29.49996,29.99984,7159900,0.19986
1992-01-28,29.39998,29.49996,29.35016,29.49996,7863500,0.19653
1992-01-27,29.55011,29.59993,29.30,29.39998,8654500,0.19586
1992-01-24,29.24985,29.69991,29.04989,29.04989,7833200,0.19353
1992-01-23,28.94992,29.30,28.94992,29.20003,4971900,0.19453
1992-01-22,29.24985,29.30,28.80012,28.94992,5359000,0.19286
1992-01-21,29.49996,29.79989,29.20003,29.30,5305100,0.19519
1992-01-20,28.80012,29.49996,28.80012,29.45014,3652300,0.19619
1992-01-17,28.90009,28.90009,28.35005,28.80012,3847600,0.19186
1992-01-16,29.00007,29.00007,28.55001,28.90009,4268300,0.19253
1992-01-15,29.20003,29.39998,29.00007,29.10005,7422500,0.19386
1992-01-14,29.65009,29.65009,29.00007,29.20003,5759600,0.19453
1992-01-13,29.79989,29.79989,29.59993,29.65009,4554500,0.19753
1992-01-10,29.65009,29.79989,29.49996,29.79989,5133500,0.19852
1992-01-09,29.69991,29.79989,29.30,29.69991,5167100,0.19786
1992-01-08,29.79989,30.20013,29.55011,29.65009,6490000,0.19753
1992-01-07,29.69991,30.20013,29.55011,29.89987,9866400,0.19919
1992-01-06,29.10005,29.79989,29.04989,29.69991,8866600,0.19786
1992-01-03,29.20003,29.30,29.00007,29.10005,7446100,0.19386
1992-01-02,29.14987,29.39998,29.00007,29.14987,6348700,0.19419
1992-01-01,29.35016,29.35016,29.35016,29.35016,000,0.19553
1991-12-31,28.80012,29.35016,28.80012,29.35016,2554900,0.19553
1991-12-30,29.30,29.39998,28.80012,28.80012,3564800,0.19186
1991-12-27,27.99996,28.49985,27.99996,28.45003,7085900,0.18953
1991-12-26,29.30,29.30,27.99996,27.99996,6456400,0.18653
1991-12-25,29.14987,29.99984,29.10005,29.30,7637900,0.19519
1991-12-24,27.89999,29.30,26.99986,29.04989,3534500,0.19353
1991-12-23,27.70003,27.89999,27.60006,27.80001,4275100,0.1852
1991-12-20,27.60006,27.80001,27.50008,27.50008,3396500,0.1832
1991-12-19,27.60006,27.80001,27.50008,27.64988,2975700,0.1842
1991-12-18,27.60006,27.70003,27.4001,27.64988,4170700,0.1842
1991-12-17,27.64988,27.80001,27.50008,27.5499,3073300,0.18353
1991-12-16,27.4001,27.80001,27.4001,27.60006,3369500,0.18387
1991-12-13,27.80001,27.80001,27.09984,27.24997,4355900,0.18154
1991-12-12,28.35005,28.35005,27.70003,27.89999,3561400,0.18587
1991-12-11,28.49985,28.80012,28.19992,28.35005,6796400,0.18887
1991-12-10,27.99996,28.49985,27.99996,28.49985,6133200,0.18986
1991-12-09,27.99996,28.19992,27.80001,28.05012,4860800,0.18687
1991-12-06,26.99986,27.60006,26.99986,27.50008,5365700,0.1832
1991-12-05,27.99996,27.99996,26.89988,26.99986,4241400,0.17987
1991-12-04,28.29989,28.49985,27.99996,27.99996,8169800,0.18653
1991-12-03,26.99986,28.55001,26.99986,28.29989,7903900,0.18853
1991-12-02,27.60006,27.60006,26.7999,27.05001,13818300,0.1802
1991-11-29,29.00007,29.00007,27.44992,27.84983,10307300,0.18553
1991-11-28,29.99984,30.30011,28.80012,29.04989,14542100,0.19353
1991-11-27,28.80012,29.99984,28.35005,29.99984,15316300,0.19986
1991-11-26,30.99995,30.99995,28.80012,28.80012,11993800,0.19186
1991-11-25,31.9499,31.9499,28.80012,28.80012,8331400,0.19186
1991-11-22,31.9499,32.49994,30.99995,32.10003,13862100,0.21385
1991-11-21,33.79998,33.79998,30.99995,31.90008,11034500,0.21252
1991-11-20,32.49994,33.99993,32.49994,33.79998,15811100,0.22517
1991-11-19,29.39998,32.49994,29.00007,32.49994,19416400,0.21651
1991-11-18,34.84991,34.84991,29.35016,29.55011,13973200,0.19686
1991-11-15,36.44988,37.19987,35.65006,35.69988,22499800,0.23783
1991-11-14,36.54985,37.19987,36.40005,36.54985,15427400,0.24349
1991-11-13,35.89983,36.89994,35.89983,36.44988,25936800,0.24283
1991-11-12,32.49994,35.89983,32.49994,35.85001,20995100,0.23883
1991-11-11,30.50006,30.50006,30.50006,30.50006,000,0.20319
1991-11-08,30.30011,30.60004,29.69991,30.50006,19153800,0.20319
1991-11-07,30.05,31.49983,29.99984,30.20013,25825700,0.20119
1991-11-06,31.39986,31.49983,29.00007,29.89987,21001900,0.19919
1991-11-05,31.60015,32.59992,31.39986,31.39986,31844500,0.20918
1991-11-04,29.00007,31.64997,28.94992,31.54999,22802800,0.21018
1991-11-01,26.99986,29.49996,26.99986,28.74996,19557700,0.19153
1991-10-31,25.70016,27.09984,25.70016,26.89988,15003200,0.1792
1991-10-30,25.59984,26.00009,25.49987,25.74998,12747900,0.17154
1991-10-29,24.99998,26.10006,24.99998,25.65,16474300,0.17088
1991-10-28,23.99987,24.99998,23.95005,24.90,15329800,0.16588
1991-10-25,23.99987,23.99987,23.85008,23.99987,12047700,0.15988
1991-10-24,23.8999,24.30014,23.79992,23.99987,13222500,0.15988
1991-10-23,23.49999,23.8999,23.24988,23.85008,10883000,0.15889
1991-10-22,23.99987,23.99987,23.34985,23.49999,11226300,0.15655
1991-10-21,23.99987,24.40012,23.85008,23.8999,11973600,0.15922
1991-10-18,24.34996,24.90,23.99987,24.15001,16346400,0.16088
1991-10-17,23.0001,24.30014,23.0001,24.30014,14144900,0.16189
1991-10-16,23.30004,23.30004,22.09997,23.0001,13175400,0.15322
1991-10-15,24.70005,24.70005,23.0001,23.30004,12152000,0.15522
1991-10-14,24.40012,25.09996,24.34996,24.74987,21830000,0.16488
1991-10-11,21.80004,23.99987,17.95009,23.99987,28835100,0.15988
1991-10-10,26.00009,27.84983,20.55016,22.00,20564300,0.14656
1991-10-09,21.50011,26.24986,21.50011,25.94993,21799700,0.17288
1991-10-08,18.70008,21.40013,18.6001,21.40013,21927600,0.14257
1991-10-07,16.00003,17.30007,16.00003,17.24991,13744300,0.11492
1991-10-04,15.84989,15.84989,15.35001,15.60012,13232600,0.10393
1991-10-03,14.64983,16.10001,14.64983,15.74992,6089500,0.10492
1991-10-02,14.50004,14.50004,14.50004,14.50004,000,0.0966
1991-10-01,14.50004,14.50004,14.50004,14.50004,000,0.0966
1991-09-30,14.50004,14.50004,14.50004,14.50004,000,0.0966
1991-09-27,14.30008,14.60001,14.30008,14.50004,4968500,0.0966
1991-09-26,14.10013,14.30008,14.10013,14.30008,2413500,0.09527
1991-09-25,14.04997,14.20011,14.04997,14.20011,5958200,0.0946
1991-09-24,14.04997,14.10013,14.04997,14.10013,4719400,0.09393
1991-09-23,14.04997,14.10013,14.04997,14.10013,6995000,0.09393
1991-09-20,14.04997,14.10013,14.04997,14.10013,7876900,0.09393
1991-09-19,14.10013,14.14995,14.00015,14.14995,11697600,0.09427
1991-09-18,14.10013,14.20011,14.00015,14.20011,8819500,0.0946
1991-09-17,14.20011,14.24992,14.10013,14.24992,10128900,0.09493
1991-09-16,14.30008,14.3499,14.10013,14.30008,7540300,0.09527
1991-09-13,14.40006,14.50004,14.30008,14.50004,25330800,0.0966
1991-09-12,14.3499,14.50004,14.30008,14.44988,11862500,0.09626
1991-09-11,13.85002,14.40006,13.85002,14.40006,15242200,0.09593
1991-09-10,13.69988,13.94999,13.69988,13.94999,14255900,0.09293
1991-09-09,13.69988,13.89984,13.69988,13.89984,21197100,0.0926
1991-09-06,14.30008,14.30008,13.49993,13.69988,10997400,0.09127
1991-09-05,14.69999,14.69999,14.30008,14.60001,16292500,0.09726
1991-09-04,14.79997,14.85012,14.69999,14.85012,5399400,0.09893
1991-09-03,14.99992,14.99992,14.69999,14.99992,9674500,0.09993
1991-09-02,14.99992,14.99992,14.64983,14.99992,7796100,0.09993
1991-08-30,14.99992,15.0999,14.99992,15.05008,7577300,0.10026
1991-08-29,15.05008,15.15006,14.99992,15.0999,7728800,0.10059
1991-08-28,15.25003,15.25003,14.99992,15.0999,8210200,0.10059
1991-08-27,15.35001,15.40017,15.0999,15.19987,7018500,0.10126
1991-08-26,15.60012,15.60012,15.29985,15.40017,9331100,0.10259
1991-08-23,14.89994,15.15006,14.30008,14.99992,14747400,0.09993
1991-08-22,15.54996,15.54996,14.89994,14.89994,9563400,0.09926
1991-08-21,15.74992,15.74992,15.29985,15.54996,11549500,0.10359
1991-08-20,16.29996,16.29996,15.7001,15.74992,6628100,0.10492
1991-08-19,16.00003,16.29996,15.80007,16.29996,10435300,0.10859
1991-08-16,29.23979,29.23979,29.23979,29.23979,000,0.10499
1991-08-15,29.23979,29.23979,29.23979,29.23979,000,0.10499
1991-08-14,29.23979,29.23979,29.23979,29.23979,000,0.10499
1991-08-13,29.23979,29.23979,29.23979,29.23979,000,0.10499
1991-08-12,29.23979,29.23979,29.23979,29.23979,000,0.10499
1991-08-09,29.23979,29.23979,29.23979,29.23979,000,0.10499
1991-08-08,29.23979,29.23979,29.23979,29.23979,000,0.10499
1991-08-07,29.23979,29.23979,29.23979,29.23979,000,0.10499
1991-08-06,29.23979,29.23979,29.23979,29.23979,000,0.10499
1991-08-05,29.23979,29.23979,29.23979,29.23979,000,0.10499
1991-08-02,29.23979,29.23979,29.23979,29.23979,4300,0.10499
1991-08-01,29.38989,29.38989,29.38989,29.38989,30600,0.10553
1991-07-31,29.53999,29.53999,29.53999,29.53999,4300,0.10607
1991-07-30,29.69009,29.69009,29.69009,29.69009,30600,0.10661
1991-07-29,29.84019,29.84019,29.84019,29.84019,30600,0.10715
1991-07-26,30.13995,30.13995,30.13995,30.13995,13100,0.10822
1991-07-25,30.44015,30.44015,30.44015,30.44015,000,0.1093
1991-07-24,30.44015,30.44015,30.44015,30.44015,8700,0.1093
1991-07-23,31.05018,31.05018,31.05018,31.05018,000,0.11149
1991-07-22,31.05018,31.05018,31.05018,31.05018,000,0.11149
1991-07-19,31.05018,31.05018,31.05018,31.05018,4300,0.11149
1991-07-18,31.68997,31.68997,31.68997,31.68997,000,0.11379
1991-07-17,31.68997,31.68997,31.68997,31.68997,000,0.11379
1991-07-16,31.68997,31.68997,31.68997,31.68997,000,0.11379
1991-07-15,31.68997,31.68997,31.68997,31.68997,17500,0.11379
1991-07-12,32.17003,32.17003,32.17003,32.17003,000,0.11551
1991-07-11,32.17003,32.17003,32.17003,32.17003,4300,0.11551
1991-07-10,32.33019,32.33019,32.33019,32.33019,26200,0.11609
1991-07-09,32.65008,32.65008,32.65008,32.65008,000,0.11723
1991-07-08,32.65008,32.65008,32.65008,32.65008,39300,0.11723
1991-07-05,32.96998,32.96998,32.96998,32.96998,8700,0.11838
1991-07-04,33.14021,33.14021,33.14021,33.14021,48100,0.11899
1991-07-03,33.47979,33.47979,33.47979,33.47979,000,0.12021
1991-07-02,33.47979,33.47979,33.47979,33.47979,8700,0.12021
1991-07-01,33.65002,33.65002,33.65002,33.65002,8700,0.12082
1991-06-28,33.99004,33.99004,33.99004,33.99004,8700,0.12205
1991-06-27,34.15984,34.15984,34.15984,34.15984,17500,0.12266
1991-06-26,34.33007,34.33007,34.33007,34.33007,17500,0.12327
1991-06-25,34.49986,34.49986,34.49986,34.49986,52500,0.12388
1991-06-24,34.67009,34.67009,34.67009,34.67009,109400,0.12449
1991-06-21,35.02018,35.02018,35.02018,35.02018,8700,0.12574
1991-06-20,35.20004,35.20004,35.20004,35.20004,131200,0.12639
1991-06-19,35.3799,35.3799,35.3799,35.3799,249400,0.12704
1991-06-18,35.56019,35.56019,35.56019,35.56019,43700,0.12768
1991-06-17,35.74005,35.74005,35.74005,35.74005,21800,0.12833
1991-06-14,36.1002,36.1002,36.1002,36.1002,30600,0.12962
1991-06-13,36.28006,36.28006,36.28006,36.28006,148700,0.13027
1991-06-12,36.45992,36.45992,36.45992,36.45992,65600,0.13091
1991-06-11,36.64021,36.64021,36.64021,36.64021,52500,0.13156
1991-06-10,36.82007,36.82007,36.82007,36.82007,65600,0.13221
1991-06-07,37.19991,37.19991,37.19991,37.19991,4300,0.13357
1991-06-06,37.38984,37.38984,37.38984,37.38984,17500,0.13425
1991-06-05,37.77012,37.77012,37.77012,37.77012,000,0.13562
1991-06-04,37.77012,37.77012,37.77012,37.77012,4300,0.13562
1991-06-03,37.96004,37.96004,37.96004,37.96004,30600,0.1363
1991-05-31,38.33989,38.33989,38.33989,38.33989,4300,0.13766
1991-05-30,38.52981,38.52981,38.52981,38.52981,61200,0.13835
1991-05-29,38.72017,38.72017,38.72017,38.72017,157500,0.13903
1991-05-28,38.9101,38.9101,38.9101,38.9101,13100,0.13971
1991-05-27,39.11008,39.11008,39.11008,39.11008,21800,0.14043
1991-05-24,39.51006,39.51006,39.51006,39.51006,13100,0.14187
1991-05-23,39.71005,39.71005,39.71005,39.71005,74300,0.14258
1991-05-22,39.91003,39.91003,39.91003,39.91003,188100,0.1433
1991-05-21,40.11002,40.11002,40.11002,40.11002,275600,0.14402
1991-05-20,40.31001,40.31001,40.31001,40.31001,223100,0.14474
1991-05-17,40.70999,40.70999,40.70999,40.70999,1833500,0.14617
1991-05-16,40.90997,40.90997,40.90997,40.90997,2157400,0.14689
1991-05-15,41.12003,41.12003,41.12003,41.12003,1693500,0.14765
1991-05-14,41.33008,41.33008,41.33008,41.33008,240600,0.1484
1991-05-13,41.54013,41.54013,41.54013,41.54013,83100,0.14916
1991-05-10,41.9598,41.9598,41.9598,41.9598,87500,0.15066
1991-05-09,42.16985,42.16985,42.16985,42.16985,65600,0.15142
1991-05-08,42.3799,42.3799,42.3799,42.3799,476900,0.15217
1991-05-07,42.58996,42.58996,42.58996,42.58996,8700,0.15293
1991-05-06,43.23981,43.23981,43.23981,43.23981,39300,0.15526
1991-05-03,43.23981,43.23981,43.23981,43.23981,13100,0.15526
1991-05-02,43.45993,43.45993,43.45993,43.45993,8700,0.15605
1991-05-01,43.68004,43.68004,43.68004,43.68004,000,0.15684
1991-04-30,43.68004,43.68004,43.68004,43.68004,8700,0.15684
1991-04-29,43.90016,43.90016,43.90016,43.90016,17500,0.15763
1991-04-26,44.33996,44.33996,44.33996,44.33996,35000,0.15921
1991-04-25,44.56008,44.56008,44.56008,44.56008,65600,0.16
1991-04-24,44.7802,44.7802,44.7802,44.7802,70000,0.16079
1991-04-23,44.99987,44.99987,44.99987,44.99987,122500,0.16158
1991-04-22,45.68999,45.68999,45.68999,45.68999,000,0.16406
1991-04-19,45.68999,45.68999,45.68999,45.68999,8700,0.16406
1991-04-18,45.92017,45.92017,45.92017,45.92017,17500,0.16488
1991-04-17,46.14991,46.14991,46.14991,46.14991,4300,0.16571
1991-04-16,46.3801,46.3801,46.3801,46.3801,8700,0.16653
1991-04-15,47.07984,47.07984,47.07984,47.07984,000,0.16905
1991-04-12,47.07984,47.07984,47.07984,47.07984,35000,0.16905
1991-04-11,47.55989,47.55989,47.55989,47.55989,000,0.17077
1991-04-10,47.55989,47.55989,47.55989,47.55989,65600,0.17077
1991-04-09,47.80014,47.80014,47.80014,47.80014,17500,0.17163
1991-04-08,48.03995,48.03995,48.03995,48.03995,8700,0.17249
1991-04-05,48.52001,48.52001,48.52001,48.52001,8700,0.17422
1991-04-04,48.75982,48.75982,48.75982,48.75982,13100,0.17508
1991-04-03,49.00007,49.00007,49.00007,49.00007,4300,0.17594
1991-04-02,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-04-01,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-29,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-28,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-27,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-26,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-25,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-22,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-21,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-20,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-19,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-18,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-15,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-14,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-13,61.49024,61.49024,61.49024,61.49024,000,0.11057
1991-03-12,61.49024,61.49024,61.49024,61.49024,2677200,0.11057
1991-03-11,61.80025,61.80025,61.80025,61.80025,1121100,0.11112
1991-03-08,62.40984,62.40984,62.40984,62.40984,1194600,0.11222
1991-03-07,62.71984,62.71984,62.71984,62.71984,177600,0.11278
1991-03-06,63.04026,63.04026,63.04026,63.04026,385900,0.11335
1991-03-05,63.36007,63.36007,63.36007,63.36007,533000,0.11393
1991-03-04,64.10015,64.10015,64.10015,64.10015,624900,0.11526
1991-03-01,64.73976,64.73976,64.73976,64.73976,1200800,0.11641
1991-02-28,65.06998,65.06998,65.06998,65.06998,2144200,0.117
1991-02-27,65.4002,65.4002,65.4002,65.4002,3620700,0.1176
1991-02-26,65.06998,65.06998,65.06998,65.06998,6947400,0.117
1991-02-25,64.75018,64.75018,64.75018,64.75018,4453900,0.11643
1991-02-22,64.10995,64.10995,64.10995,64.10995,3884200,0.11528
1991-02-21,63.79015,63.79015,63.79015,63.79015,000,0.1147
1991-02-20,63.79015,63.79015,63.79015,63.79015,000,0.1147
1991-02-19,63.79015,63.79015,63.79015,63.79015,000,0.1147
1991-02-18,63.79015,63.79015,63.79015,63.79015,000,0.1147
1991-02-15,63.79015,63.79015,63.79015,63.79015,000,0.1147
1991-02-14,63.79015,63.79015,63.79015,63.79015,000,0.1147
1991-02-13,63.79015,63.79015,63.79015,63.79015,4061800,0.1147
1991-02-12,63.46973,63.46973,63.46973,63.46973,10831700,0.11413
1991-02-11,63.14993,63.14993,63.14993,63.14993,11064500,0.11355
1991-02-08,62.52992,62.52992,62.52992,62.52992,2603700,0.11244
1991-02-07,62.21992,62.21992,62.21992,62.21992,1984900,0.11188
1991-02-06,61.90991,61.90991,61.90991,61.90991,2260600,0.11132
1991-02-05,60.60006,60.60006,60.60006,60.60006,4227300,0.10897
1991-02-04,61.2899,61.2899,61.2899,61.2899,4141500,0.11021
1991-02-01,60.38992,60.38992,60.38992,60.38992,000,0.10859
1991-01-31,60.38992,60.38992,60.38992,60.38992,10121000,0.10859
1991-01-30,60.08972,60.08972,60.08972,60.08972,2824300,0.10805
1991-01-29,60.38992,60.38992,60.38992,60.38992,1415200,0.10859
1991-01-28,61.29971,61.29971,61.29971,61.29971,000,0.11022
1991-01-25,61.29971,61.29971,61.29971,61.29971,385900,0.11022
1991-01-24,61.62013,61.62013,61.62013,61.62013,140900,0.1108
1991-01-23,61.91971,61.91971,61.91971,61.91971,275600,0.11134
1991-01-22,62.22972,62.22972,62.22972,62.22972,128600,0.1119
1991-01-21,62.53972,62.53972,62.53972,62.53972,196000,0.11245
1991-01-18,63.20016,63.20016,63.20016,63.20016,196000,0.11364
1991-01-17,63.48994,63.48994,63.48994,63.48994,269500,0.11416
1991-01-16,63.80975,63.80975,63.80975,63.80975,330800,0.11474
1991-01-15,64.13017,64.13017,64.13017,64.13017,814800,0.11531
1991-01-14,64.44998,64.44998,64.44998,64.44998,729000,0.11589
1991-01-11,65.10,65.10,65.10,65.10,294000,0.11706
1991-01-10,65.43022,65.43022,65.43022,65.43022,300200,0.11765
1991-01-09,65.75983,65.75983,65.75983,65.75983,373700,0.11824
1991-01-08,66.42027,66.42027,66.42027,66.42027,000,0.11943
1991-01-07,66.42027,66.42027,66.42027,66.42027,2462800,0.11943
1991-01-04,66.06984,66.06984,66.06984,66.06984,1029200,0.1188
1991-01-03,66.40005,66.40005,66.40005,66.40005,1298800,0.1194
1991-01-02,67.4097,67.4097,67.4097,67.4097,3608500,0.12121