Date,Open,High,Low,Close,Volume,Adj Close
1990-01-02,17.24,17.24,17.24,17.24,0,17.24
1990-01-03,18.19,18.19,18.19,18.19,0,18.19
1990-01-04,19.22,19.22,19.22,19.22,0,19.22
1990-01-05,20.11,20.11,20.11,20.11,0,20.11
1990-01-08,20.26,20.26,20.26,20.26,0,20.26
1990-01-09,22.2,22.2,22.2,22.2,0,22.2
1990-01-10,22.44,22.44,22.44,22.44,0,22.44
1990-01-11,20.05,20.05,20.05,20.05,0,20.05
1990-01-12,24.64,24.64,24.64,24.64,0,24.64
1990-01-15,26.34,26.34,26.34,26.34,0,26.34
1990-01-16,24.18,24.18,24.18,24.18,0,24.18
1990-01-17,24.16,24.16,24.16,24.16,0,24.16
1990-01-18,24.34,24.34,24.34,24.34,0,24.34
1990-01-19,22.5,22.5,22.5,22.5,0,22.5
1990-01-22,26.7,26.7,26.7,26.7,0,26.7
1990-01-23,24.72,24.72,24.72,24.72,0,24.72
1990-01-24,25.39,25.39,25.39,25.39,0,25.39
1990-01-25,25.63,25.63,25.63,25.63,0,25.63
1990-01-26,26.28,26.28,26.28,26.28,0,26.28
1990-01-29,26.44,26.44,26.44,26.44,0,26.44
1990-01-30,27.25,27.25,27.25,27.25,0,27.25
1990-01-31,25.36,25.36,25.36,25.36,0,25.36
1990-02-01,24.87,24.87,24.87,24.87,0,24.87
1990-02-02,24.32,24.32,24.32,24.32,0,24.32
1990-02-05,24.54,24.54,24.54,24.54,0,24.54
1990-02-06,24.69,24.69,24.69,24.69,0,24.69
1990-02-07,24.29,24.29,24.29,24.29,0,24.29
1990-02-08,23.77,23.77,23.77,23.77,0,23.77
1990-02-09,23.69,23.69,23.69,23.69,0,23.69
1990-02-12,24.38,24.38,24.38,24.38,0,24.38
1990-02-13,23.76,23.76,23.76,23.76,0,23.76
1990-02-14,22.05,22.05,22.05,22.05,0,22.05
1990-02-15,19.71,19.71,19.71,19.71,0,19.71
1990-02-16,20.78,20.78,20.78,20.78,0,20.78
1990-02-20,22.78,22.78,22.78,22.78,0,22.78
1990-02-21,23.89,23.89,23.89,23.89,0,23.89
1990-02-22,22.54,22.54,22.54,22.54,0,22.54
1990-02-23,23.69,23.69,23.69,23.69,0,23.69
1990-02-26,23.56,23.56,23.56,23.56,0,23.56
1990-02-27,22.69,22.69,22.69,22.69,0,22.69
1990-02-28,21.99,21.99,21.99,21.99,0,21.99
1990-03-01,21.9,21.9,21.9,21.9,0,21.9
1990-03-02,21.34,21.34,21.34,21.34,0,21.34
1990-03-05,22.03,22.03,22.03,22.03,0,22.03
1990-03-06,20.55,20.55,20.55,20.55,0,20.55
1990-03-07,19.1,19.1,19.1,19.1,0,19.1
1990-03-08,19.74,19.74,19.74,19.74,0,19.74
1990-03-09,20.3,20.3,20.3,20.3,0,20.3
1990-03-12,20.07,20.07,20.07,20.07,0,20.07
1990-03-13,21.05,21.05,21.05,21.05,0,21.05
1990-03-14,19.65,19.65,19.65,19.65,0,19.65
1990-03-15,18.81,18.81,18.81,18.81,0,18.81
1990-03-16,17.62,17.62,17.62,17.62,0,17.62
1990-03-19,18.29,18.29,18.29,18.29,0,18.29
1990-03-20,19.06,19.06,19.06,19.06,0,19.06
1990-03-21,20.1,20.1,20.1,20.1,0,20.1
1990-03-22,22.74,22.74,22.74,22.74,0,22.74
1990-03-23,20.46,20.46,20.46,20.46,0,20.46
1990-03-26,19.59,19.59,19.59,19.59,0,19.59
1990-03-27,21.01,21.01,21.01,21.01,0,21.01
1990-03-28,19.77,19.77,19.77,19.77,0,19.77
1990-03-29,18.46,18.46,18.46,18.46,0,18.46
1990-03-30,19.73,19.73,19.73,19.73,0,19.73
1990-04-02,22.84,22.84,22.84,22.84,0,22.84
1990-04-03,20.44,20.44,20.44,20.44,0,20.44
1990-04-04,22.03,22.03,22.03,22.03,0,22.03
1990-04-05,21.21,21.21,21.21,21.21,0,21.21
1990-04-06,21.76,21.76,21.76,21.76,0,21.76
1990-04-09,22.3,22.3,22.3,22.3,0,22.3
1990-04-10,21.69,21.69,21.69,21.69,0,21.69
1990-04-11,17.73,17.73,17.73,17.73,0,17.73
1990-04-12,19.8,19.8,19.8,19.8,0,19.8
1990-04-16,20.75,20.75,20.75,20.75,0,20.75
1990-04-17,20.38,20.38,20.38,20.38,0,20.38
1990-04-18,22.67,22.67,22.67,22.67,0,22.67
1990-04-19,22.46,22.46,22.46,22.46,0,22.46
1990-04-20,23.33,23.33,23.33,23.33,0,23.33
1990-04-23,24.16,24.16,24.16,24.16,0,24.16
1990-04-24,21.7,21.7,21.7,21.7,0,21.7
1990-04-25,20.86,20.86,20.86,20.86,0,20.86
1990-04-26,20.25,20.25,20.25,20.25,0,20.25
1990-04-27,22.19,22.19,22.19,22.19,0,22.19
1990-04-30,19.52,19.52,19.52,19.52,0,19.52
1990-05-01,18.43,18.43,18.43,18.43,0,18.43
1990-05-02,19.32,19.32,19.32,19.32,0,19.32
1990-05-03,17.81,17.81,17.81,17.81,0,17.81
1990-05-04,17.28,17.28,17.28,17.28,0,17.28
1990-05-07,17.65,17.65,17.65,17.65,0,17.65
1990-05-08,18.49,18.49,18.49,18.49,0,18.49
1990-05-09,18.64,18.64,18.64,18.64,0,18.64
1990-05-10,18.59,18.59,18.59,18.59,0,18.59
1990-05-11,19.81,19.81,19.81,19.81,0,19.81
1990-05-14,20.14,20.14,20.14,20.14,0,20.14
1990-05-15,19.49,19.49,19.49,19.49,0,19.49
1990-05-16,17.71,17.71,17.71,17.71,0,17.71
1990-05-17,17.27,17.27,17.27,17.27,0,17.27
1990-05-18,17.2,17.2,17.2,17.2,0,17.2
1990-05-21,16.72,16.72,16.72,16.72,0,16.72
1990-05-22,17.84,17.84,17.84,17.84,0,17.84
1990-05-23,17.18,17.18,17.18,17.18,0,17.18
1990-05-24,17.7,17.7,17.7,17.7,0,17.7
1990-05-25,17.32,17.32,17.32,17.32,0,17.32
1990-05-29,18.75,18.75,18.75,18.75,0,18.75
1990-05-30,17.44,17.44,17.44,17.44,0,17.44
1990-05-31,17.37,17.37,17.37,17.37,0,17.37
1990-06-01,17.09,17.09,17.09,17.09,0,17.09
1990-06-04,18.39,18.39,18.39,18.39,0,18.39
1990-06-05,18.97,18.97,18.97,18.97,0,18.97
1990-06-06,17.42,17.42,17.42,17.42,0,17.42
1990-06-07,16.88,16.88,16.88,16.88,0,16.88
1990-06-08,17.58,17.58,17.58,17.58,0,17.58
1990-06-11,16.34,16.34,16.34,16.34,0,16.34
1990-06-12,16.6,16.6,16.6,16.6,0,16.6
1990-06-13,17.38,17.38,17.38,17.38,0,17.38
1990-06-14,17.4,17.4,17.4,17.4,0,17.4
1990-06-15,15.9,15.9,15.9,15.9,0,15.9
1990-06-18,17.71,17.71,17.71,17.71,0,17.71
1990-06-19,15.23,15.23,15.23,15.23,0,15.23
1990-06-20,15.27,15.27,15.27,15.27,0,15.27
1990-06-21,14.72,14.72,14.72,14.72,0,14.72
1990-06-22,19.36,19.36,19.36,19.36,0,19.36
1990-06-25,17.06,17.06,17.06,17.06,0,17.06
1990-06-26,16.29,16.29,16.29,16.29,0,16.29
1990-06-27,16,16,16,16,0,16
1990-06-28,16.18,16.18,16.18,16.18,0,16.18
1990-06-29,15.5,15.5,15.5,15.5,0,15.5
1990-07-02,16.26,16.26,16.26,16.26,0,16.26
1990-07-03,16.11,16.11,16.11,16.11,0,16.11
1990-07-05,17.25,17.25,17.25,17.25,0,17.25
1990-07-06,16.41,16.41,16.41,16.41,0,16.41
1990-07-09,16.66,16.66,16.66,16.66,0,16.66
1990-07-10,16.92,16.92,16.92,16.92,0,16.92
1990-07-11,16.68,16.68,16.68,16.68,0,16.68
1990-07-12,17.06,17.06,17.06,17.06,0,17.06
1990-07-13,17.09,17.09,17.09,17.09,0,17.09
1990-07-16,16.75,16.75,16.75,16.75,0,16.75
1990-07-17,16.66,16.66,16.66,16.66,0,16.66
1990-07-18,18.9,18.9,18.9,18.9,0,18.9
1990-07-19,18.56,18.56,18.56,18.56,0,18.56
1990-07-20,15.63,15.63,15.63,15.63,0,15.63
1990-07-23,23.68,23.68,23.68,23.68,0,23.68
1990-07-24,21.79,21.79,21.79,21.79,0,21.79
1990-07-25,20.19,20.19,20.19,20.19,0,20.19
1990-07-26,20.26,20.26,20.26,20.26,0,20.26
1990-07-27,21.12,21.12,21.12,21.12,0,21.12
1990-07-30,21.16,21.16,21.16,21.16,0,21.16
1990-07-31,21.11,21.11,21.11,21.11,0,21.11
1990-08-01,21.64,21.64,21.64,21.64,0,21.64
1990-08-02,20.43,20.43,20.43,20.43,0,20.43
1990-08-03,28.74,28.74,28.74,28.74,0,28.74
1990-08-06,35.91,35.91,35.91,35.91,0,35.91
1990-08-07,32.75,32.75,32.75,32.75,0,32.75
1990-08-08,28.27,28.27,28.27,28.27,0,28.27
1990-08-09,24.39,24.39,24.39,24.39,0,24.39
1990-08-10,25.75,25.75,25.75,25.75,0,25.75
1990-08-13,25.74,25.74,25.74,25.74,0,25.74
1990-08-14,24.18,24.18,24.18,24.18,0,24.18
1990-08-15,23.31,23.31,23.31,23.31,0,23.31
1990-08-16,27.16,27.16,27.16,27.16,0,27.16
1990-08-17,27.53,27.53,27.53,27.53,0,27.53
1990-08-20,26.46,26.46,26.46,26.46,0,26.46
1990-08-21,28.9,28.9,28.9,28.9,0,28.9
1990-08-22,30.55,30.55,30.55,30.55,0,30.55
1990-08-23,36.47,36.47,36.47,36.47,0,36.47
1990-08-24,33.93,33.93,33.93,33.93,0,33.93
1990-08-27,29.63,29.63,29.63,29.63,0,29.63
1990-08-28,29.12,29.12,29.12,29.12,0,29.12
1990-08-29,27.38,27.38,27.38,27.38,0,27.38
1990-08-30,29.89,29.89,29.89,29.89,0,29.89
1990-08-31,29.9,29.9,29.9,29.9,0,29.9
1990-09-04,29.58,29.58,29.58,29.58,0,29.58
1990-09-05,28.52,28.52,28.52,28.52,0,28.52
1990-09-06,30.19,30.19,30.19,30.19,0,30.19
1990-09-07,28.73,28.73,28.73,28.73,0,28.73
1990-09-10,29.34,29.34,29.34,29.34,0,29.34
1990-09-11,28.38,28.38,28.38,28.38,0,28.38
1990-09-12,28.12,28.12,28.12,28.12,0,28.12
1990-09-13,29.33,29.33,29.33,29.33,0,29.33
1990-09-14,30.56,30.56,30.56,30.56,0,30.56
1990-09-17,29.55,29.55,29.55,29.55,0,29.55
1990-09-18,28.82,28.82,28.82,28.82,0,28.82
1990-09-19,27.88,27.88,27.88,27.88,0,27.88
1990-09-20,28.66,28.66,28.66,28.66,0,28.66
1990-09-21,30.04,30.04,30.04,30.04,0,30.04
1990-09-24,30.56,30.56,30.56,30.56,0,30.56
1990-09-25,28.81,28.81,28.81,28.81,0,28.81
1990-09-26,28.19,28.19,28.19,28.19,0,28.19
1990-09-27,28.67,28.67,28.67,28.67,0,28.67
1990-09-28,29.11,29.11,29.11,29.11,0,29.11
1990-10-01,28.06,28.06,28.06,28.06,0,28.06
1990-10-02,27.28,27.28,27.28,27.28,0,27.28
1990-10-03,27.9,27.9,27.9,27.9,0,27.9
1990-10-04,27.51,27.51,27.51,27.51,0,27.51
1990-10-05,27.85,27.85,27.85,27.85,0,27.85
1990-10-08,28.04,28.04,28.04,28.04,0,28.04
1990-10-09,30.71,30.71,30.71,30.71,0,30.71
1990-10-10,31.19,31.19,31.19,31.19,0,31.19
1990-10-11,33.98,33.98,33.98,33.98,0,33.98
1990-10-12,31.94,31.94,31.94,31.94,0,31.94
1990-10-15,31.64,31.64,31.64,31.64,0,31.64
1990-10-16,31.45,31.45,31.45,31.45,0,31.45
1990-10-17,31.37,31.37,31.37,31.37,0,31.37
1990-10-18,29.6,29.6,29.6,29.6,0,29.6
1990-10-19,27.86,27.86,27.86,27.86,0,27.86
1990-10-22,27.27,27.27,27.27,27.27,0,27.27
1990-10-23,27.57,27.57,27.57,27.57,0,27.57
1990-10-24,28.28,28.28,28.28,28.28,0,28.28
1990-10-25,29.04,29.04,29.04,29.04,0,29.04
1990-10-26,30.75,30.75,30.75,30.75,0,30.75
1990-10-29,31.54,31.54,31.54,31.54,0,31.54
1990-10-30,30.52,30.52,30.52,30.52,0,30.52
1990-10-31,30.04,30.04,30.04,30.04,0,30.04
1990-11-01,30.25,30.25,30.25,30.25,0,30.25
1990-11-02,30.03,30.03,30.03,30.03,0,30.03
1990-11-05,29.85,29.85,29.85,29.85,0,29.85
1990-11-06,29.11,29.11,29.11,29.11,0,29.11
1990-11-07,30.87,30.87,30.87,30.87,0,30.87
1990-11-08,30.79,30.79,30.79,30.79,0,30.79
1990-11-09,26.96,26.96,26.96,26.96,0,26.96
1990-11-12,25.6,25.6,25.6,25.6,0,25.6
1990-11-13,24.58,24.58,24.58,24.58,0,24.58
1990-11-14,22.89,22.89,22.89,22.89,0,22.89
1990-11-15,22.57,22.57,22.57,22.57,0,22.57
1990-11-16,21.34,21.34,21.34,21.34,0,21.34
1990-11-19,20.95,20.95,20.95,20.95,0,20.95
1990-11-20,20.09,20.09,20.09,20.09,0,20.09
1990-11-21,21.09,21.09,21.09,21.09,0,21.09
1990-11-23,20.98,20.98,20.98,20.98,0,20.98
1990-11-26,22.76,22.76,22.76,22.76,0,22.76
1990-11-27,22.86,22.86,22.86,22.86,0,22.86
1990-11-28,22.96,22.96,22.96,22.96,0,22.96
1990-11-29,23.91,23.91,23.91,23.91,0,23.91
1990-11-30,22.16,22.16,22.16,22.16,0,22.16
1990-12-03,22.29,22.29,22.29,22.29,0,22.29
1990-12-04,22.03,22.03,22.03,22.03,0,22.03
1990-12-05,20.94,20.94,20.94,20.94,0,20.94
1990-12-06,22.62,22.62,22.62,22.62,0,22.62
1990-12-07,22.59,22.59,22.59,22.59,0,22.59
1990-12-10,23.58,23.58,23.58,23.58,0,23.58
1990-12-11,23.75,23.75,23.75,23.75,0,23.75
1990-12-12,21.28,21.28,21.28,21.28,0,21.28
1990-12-13,23.05,23.05,23.05,23.05,0,23.05
1990-12-14,23.85,23.85,23.85,23.85,0,23.85
1990-12-17,24.85,24.85,24.85,24.85,0,24.85
1990-12-18,23.11,23.11,23.11,23.11,0,23.11
1990-12-19,23.08,23.08,23.08,23.08,0,23.08
1990-12-20,23.13,23.13,23.13,23.13,0,23.13
1990-12-21,22.66,22.66,22.66,22.66,0,22.66
1990-12-24,24.03,24.03,24.03,24.03,0,24.03
1990-12-26,24.18,24.18,24.18,24.18,0,24.18
1990-12-27,24.81,24.81,24.81,24.81,0,24.81
1990-12-28,25.05,25.05,25.05,25.05,0,25.05
1990-12-31,26.38,26.38,26.38,26.38,0,26.38
1991-01-02,26.62,26.62,26.62,26.62,0,26.62
1991-01-03,27.93,27.93,27.93,27.93,0,27.93
1991-01-04,27.19,27.19,27.19,27.19,0,27.19
1991-01-07,28.95,28.95,28.95,28.95,0,28.95
1991-01-08,30.38,30.38,30.38,30.38,0,30.38
1991-01-09,33.3,33.3,33.3,33.3,0,33.3
1991-01-10,31.33,31.33,31.33,31.33,0,31.33
1991-01-11,32.63,32.63,32.63,32.63,0,32.63
1991-01-14,36.2,36.2,36.2,36.2,0,36.2
1991-01-15,36.16,36.16,36.16,36.16,0,36.16
1991-01-16,33.2,33.2,33.2,33.2,0,33.2
1991-01-17,27.45,27.45,27.45,27.45,0,27.45
1991-01-18,25.39,25.39,25.39,25.39,0,25.39
1991-01-21,24.33,24.33,24.33,24.33,0,24.33
1991-01-22,24.9,24.9,24.9,24.9,0,24.9
1991-01-23,23.92,23.92,23.92,23.92,0,23.92
1991-01-24,22.86,22.86,22.86,22.86,0,22.86
1991-01-25,22.2,22.2,22.2,22.2,0,22.2
1991-01-28,23.05,23.05,23.05,23.05,0,23.05
1991-01-29,23.17,23.17,23.17,23.17,0,23.17
1991-01-30,21.37,21.37,21.37,21.37,0,21.37
1991-01-31,20.91,20.91,20.91,20.91,0,20.91
1991-02-01,21.04,21.04,21.04,21.04,0,21.04
1991-02-04,21.86,21.86,21.86,21.86,0,21.86
1991-02-05,21.46,21.46,21.46,21.46,0,21.46
1991-02-06,22.68,22.68,22.68,22.68,0,22.68
1991-02-07,23.6,23.6,23.6,23.6,0,23.6
1991-02-08,23.38,23.38,23.38,23.38,0,23.38
1991-02-11,22.56,22.56,22.56,22.56,0,22.56
1991-02-12,22.26,22.26,22.26,22.26,0,22.26
1991-02-13,20.86,20.86,20.86,20.86,0,20.86
1991-02-14,21.48,21.48,21.48,21.48,0,21.48
1991-02-15,19.57,19.57,19.57,19.57,0,19.57
1991-02-19,19.84,19.84,19.84,19.84,0,19.84
1991-02-20,22.26,22.26,22.26,22.26,0,22.26
1991-02-21,20.78,20.78,20.78,20.78,0,20.78
1991-02-22,21.01,21.01,21.01,21.01,0,21.01
1991-02-25,22.86,22.86,22.86,22.86,0,22.86
1991-02-26,20.38,20.38,20.38,20.38,0,20.38
1991-02-27,21.26,21.26,21.26,21.26,0,21.26
1991-02-28,21.23,21.23,21.23,21.23,0,21.23
1991-03-01,21.23,21.23,21.23,21.23,0,21.23
1991-03-04,20.86,20.86,20.86,20.86,0,20.86
1991-03-05,20.45,20.45,20.45,20.45,0,20.45
1991-03-06,20.55,20.55,20.55,20.55,0,20.55
1991-03-07,21.05,21.05,21.05,21.05,0,21.05
1991-03-08,20.81,20.81,20.81,20.81,0,20.81
1991-03-11,20.88,20.88,20.88,20.88,0,20.88
1991-03-12,18.82,18.82,18.82,18.82,0,18.82
1991-03-13,16.09,16.09,16.09,16.09,0,16.09
1991-03-14,14.94,14.94,14.94,14.94,0,14.94
1991-03-15,14.9,14.9,14.9,14.9,0,14.9
1991-03-18,15.79,15.79,15.79,15.79,0,15.79
1991-03-19,16.11,16.11,16.11,16.11,0,16.11
1991-03-20,16.04,16.04,16.04,16.04,0,16.04
1991-03-21,16.86,16.86,16.86,16.86,0,16.86
1991-03-22,16.49,16.49,16.49,16.49,0,16.49
1991-03-25,16.76,16.76,16.76,16.76,0,16.76
1991-03-26,16.31,16.31,16.31,16.31,0,16.31
1991-03-27,16.55,16.55,16.55,16.55,0,16.55
1991-03-28,16.88,16.88,16.88,16.88,0,16.88
1991-04-01,17.42,17.42,17.42,17.42,0,17.42
1991-04-02,17.4,17.4,17.4,17.4,0,17.4
1991-04-03,17.61,17.61,17.61,17.61,0,17.61
1991-04-04,18.01,18.01,18.01,18.01,0,18.01
1991-04-05,17.63,17.63,17.63,17.63,0,17.63
1991-04-08,17.41,17.41,17.41,17.41,0,17.41
1991-04-09,20.12,20.12,20.12,20.12,0,20.12
1991-04-10,19.73,19.73,19.73,19.73,0,19.73
1991-04-11,17.24,17.24,17.24,17.24,0,17.24
1991-04-12,18.45,18.45,18.45,18.45,0,18.45
1991-04-15,16.5,16.5,16.5,16.5,0,16.5
1991-04-16,15.82,15.82,15.82,15.82,0,15.82
1991-04-17,15.47,15.47,15.47,15.47,0,15.47
1991-04-18,16.26,16.26,16.26,16.26,0,16.26
1991-04-19,15.68,15.68,15.68,15.68,0,15.68
1991-04-22,16.78,16.78,16.78,16.78,0,16.78
1991-04-23,17.02,17.02,17.02,17.02,0,17.02
1991-04-24,16.72,16.72,16.72,16.72,0,16.72
1991-04-25,17.15,17.15,17.15,17.15,0,17.15
1991-04-26,17.27,17.27,17.27,17.27,0,17.27
1991-04-29,18.27,18.27,18.27,18.27,0,18.27
1991-04-30,18.24,18.24,18.24,18.24,0,18.24
1991-05-01,17.77,17.77,17.77,17.77,0,17.77
1991-05-02,17.52,17.52,17.52,17.52,0,17.52
1991-05-03,17.24,17.24,17.24,17.24,0,17.24
1991-05-06,17.92,17.92,17.92,17.92,0,17.92
1991-05-07,17.46,17.46,17.46,17.46,0,17.46
1991-05-08,17.78,17.78,17.78,17.78,0,17.78
1991-05-09,17.17,17.17,17.17,17.17,0,17.17
1991-05-10,17.54,17.54,17.54,17.54,0,17.54
1991-05-13,17.66,17.66,17.66,17.66,0,17.66
1991-05-14,18,18,18,18,0,18
1991-05-15,18.38,18.38,18.38,18.38,0,18.38
1991-05-16,17.24,17.24,17.24,17.24,0,17.24
1991-05-17,16.64,16.64,16.64,16.64,0,16.64
1991-05-20,17.1,17.1,17.1,17.1,0,17.1
1991-05-21,16.07,16.07,16.07,16.07,0,16.07
1991-05-22,16.16,16.16,16.16,16.16,0,16.16
1991-05-23,16.11,16.11,16.11,16.11,0,16.11
1991-05-24,15.23,15.23,15.23,15.23,0,15.23
1991-05-28,15.67,15.67,15.67,15.67,0,15.67
1991-05-29,15.9,15.9,15.9,15.9,0,15.9
1991-05-30,16.02,16.02,16.02,16.02,0,16.02
1991-05-31,15.93,15.93,15.93,15.93,0,15.93
1991-06-03,16.87,16.87,16.87,16.87,0,16.87
1991-06-04,16.17,16.17,16.17,16.17,0,16.17
1991-06-05,16.4,16.4,16.4,16.4,0,16.4
1991-06-06,16.93,16.93,16.93,16.93,0,16.93
1991-06-07,16.98,16.98,16.98,16.98,0,16.98
1991-06-10,17.47,17.47,17.47,17.47,0,17.47
1991-06-11,17.32,17.32,17.32,17.32,0,17.32
1991-06-12,17.72,17.72,17.72,17.72,0,17.72
1991-06-13,16.99,16.99,16.99,16.99,0,16.99
1991-06-14,15.98,15.98,15.98,15.98,0,15.98
1991-06-17,15.5,15.5,15.5,15.5,0,15.5
1991-06-18,16.14,16.14,16.14,16.14,0,16.14
1991-06-19,17.44,17.44,17.44,17.44,0,17.44
1991-06-20,16.75,16.75,16.75,16.75,0,16.75
1991-06-21,16.51,16.51,16.51,16.51,0,16.51
1991-06-24,18.28,18.28,18.28,18.28,0,18.28
1991-06-25,17.85,17.85,17.85,17.85,0,17.85
1991-06-26,17.98,17.98,17.98,17.98,0,17.98
1991-06-27,17.87,17.87,17.87,17.87,0,17.87
1991-06-28,19.55,19.55,19.55,19.55,0,19.55
1991-07-01,18.64,18.64,18.64,18.64,0,18.64
1991-07-02,17.63,17.63,17.63,17.63,0,17.63
1991-07-03,19.47,19.47,19.47,19.47,0,19.47
1991-07-05,18.35,18.35,18.35,18.35,0,18.35
1991-07-08,20.29,20.29,20.29,20.29,0,20.29
1991-07-09,19.76,19.76,19.76,19.76,0,19.76
1991-07-10,19.19,19.19,19.19,19.19,0,19.19
1991-07-11,17.39,17.39,17.39,17.39,0,17.39
1991-07-12,18.29,18.29,18.29,18.29,0,18.29
1991-07-15,17.78,17.78,17.78,17.78,0,17.78
1991-07-16,17.49,17.49,17.49,17.49,0,17.49
1991-07-17,17.52,17.52,17.52,17.52,0,17.52
1991-07-18,15.77,15.77,15.77,15.77,0,15.77
1991-07-19,15.5,15.5,15.5,15.5,0,15.5
1991-07-22,16.9,16.9,16.9,16.9,0,16.9
1991-07-23,16.58,16.58,16.58,16.58,0,16.58
1991-07-24,16.41,16.41,16.41,16.41,0,16.41
1991-07-25,15.74,15.74,15.74,15.74,0,15.74
1991-07-26,15.45,15.45,15.45,15.45,0,15.45
1991-07-29,15.67,15.67,15.67,15.67,0,15.67
1991-07-30,15.47,15.47,15.47,15.47,0,15.47
1991-07-31,15.18,15.18,15.18,15.18,0,15.18
1991-08-01,15.47,15.47,15.47,15.47,0,15.47
1991-08-02,15.26,15.26,15.26,15.26,0,15.26
1991-08-05,15.92,15.92,15.92,15.92,0,15.92
1991-08-06,15.54,15.54,15.54,15.54,0,15.54
1991-08-07,15.56,15.56,15.56,15.56,0,15.56
1991-08-08,15.98,15.98,15.98,15.98,0,15.98
1991-08-09,15.45,15.45,15.45,15.45,0,15.45
1991-08-12,15.26,15.26,15.26,15.26,0,15.26
1991-08-13,14.73,14.73,14.73,14.73,0,14.73
1991-08-14,15.09,15.09,15.09,15.09,0,15.09
1991-08-15,15.19,15.19,15.19,15.19,0,15.19
1991-08-16,16.01,16.01,16.01,16.01,0,16.01
1991-08-19,21.19,21.19,21.19,21.19,0,21.19
1991-08-20,18.86,18.86,18.86,18.86,0,18.86
1991-08-21,15.62,15.62,15.62,15.62,0,15.62
1991-08-22,14.59,14.59,14.59,14.59,0,14.59
1991-08-23,14.41,14.41,14.41,14.41,0,14.41
1991-08-26,14.81,14.81,14.81,14.81,0,14.81
1991-08-27,15.46,15.46,15.46,15.46,0,15.46
1991-08-28,15.31,15.31,15.31,15.31,0,15.31
1991-08-29,14.82,14.82,14.82,14.82,0,14.82
1991-08-30,14.46,14.46,14.46,14.46,0,14.46
1991-09-03,16.57,16.57,16.57,16.57,0,16.57
1991-09-04,17.18,17.18,17.18,17.18,0,17.18
1991-09-05,17.31,17.31,17.31,17.31,0,17.31
1991-09-06,16.76,16.76,16.76,16.76,0,16.76
1991-09-09,17.73,17.73,17.73,17.73,0,17.73
1991-09-10,18.22,18.22,18.22,18.22,0,18.22
1991-09-11,17.96,17.96,17.96,17.96,0,17.96
1991-09-12,16.21,16.21,16.21,16.21,0,16.21
1991-09-13,17.88,17.88,17.88,17.88,0,17.88
1991-09-16,17.82,17.82,17.82,17.82,0,17.82
1991-09-17,17.68,17.68,17.68,17.68,0,17.68
1991-09-18,17.56,17.56,17.56,17.56,0,17.56
1991-09-19,17.56,17.56,17.56,17.56,0,17.56
1991-09-20,17.08,17.08,17.08,17.08,0,17.08
1991-09-23,16.38,16.38,16.38,16.38,0,16.38
1991-09-24,16.04,16.04,16.04,16.04,0,16.04
1991-09-25,15.68,15.68,15.68,15.68,0,15.68
1991-09-26,15.35,15.35,15.35,15.35,0,15.35
1991-09-27,16.31,16.31,16.31,16.31,0,16.31
1991-09-30,15.85,15.85,15.85,15.85,0,15.85
1991-10-01,14.81,14.81,14.81,14.81,0,14.81
1991-10-02,15.81,15.81,15.81,15.81,0,15.81
1991-10-03,17.04,17.04,17.04,17.04,0,17.04
1991-10-04,15.63,15.63,15.63,15.63,0,15.63
1991-10-07,18.58,18.58,18.58,18.58,0,18.58
1991-10-08,17.81,17.81,17.81,17.81,0,17.81
1991-10-09,18.54,18.54,18.54,18.54,0,18.54
1991-10-10,17.8,17.8,17.8,17.8,0,17.8
1991-10-11,17.6,17.6,17.6,17.6,0,17.6
1991-10-14,16.71,16.71,16.71,16.71,0,16.71
1991-10-15,16.22,16.22,16.22,16.22,0,16.22
1991-10-16,14.85,14.85,14.85,14.85,0,14.85
1991-10-17,16.32,16.32,16.32,16.32,0,16.32
1991-10-18,15.87,15.87,15.87,15.87,0,15.87
1991-10-21,16.66,16.66,16.66,16.66,0,16.66
1991-10-22,16.55,16.55,16.55,16.55,0,16.55
1991-10-23,16.26,16.26,16.26,16.26,0,16.26
1991-10-24,15.62,15.62,15.62,15.62,0,15.62
1991-10-25,15.75,15.75,15.75,15.75,0,15.75
1991-10-28,15.45,15.45,15.45,15.45,0,15.45
1991-10-29,15.55,15.55,15.55,15.55,0,15.55
1991-10-30,15.46,15.46,15.46,15.46,0,15.46
1991-10-31,15.48,15.48,15.48,15.48,0,15.48
1991-11-01,15.6,15.6,15.6,15.6,0,15.6
1991-11-04,16.35,16.35,16.35,16.35,0,16.35
1991-11-05,16.48,16.48,16.48,16.48,0,16.48
1991-11-06,16.47,16.47,16.47,16.47,0,16.47
1991-11-07,15.97,15.97,15.97,15.97,0,15.97
1991-11-08,15.43,15.43,15.43,15.43,0,15.43
1991-11-11,14.89,14.89,14.89,14.89,0,14.89
1991-11-12,14.04,14.04,14.04,14.04,0,14.04
1991-11-13,13.95,13.95,13.95,13.95,0,13.95
1991-11-14,13.96,13.96,13.96,13.96,0,13.96
1991-11-15,21.18,21.18,21.18,21.18,0,21.18
1991-11-18,18.28,18.28,18.28,18.28,0,18.28
1991-11-19,20.34,20.34,20.34,20.34,0,20.34
1991-11-20,20.4,20.4,20.4,20.4,0,20.4
1991-11-21,19.11,19.11,19.11,19.11,0,19.11
1991-11-22,21.2,21.2,21.2,21.2,0,21.2
1991-11-25,21.92,21.92,21.92,21.92,0,21.92
1991-11-26,19.8,19.8,19.8,19.8,0,19.8
1991-11-27,19.84,19.84,19.84,19.84,0,19.84
1991-11-29,20.26,20.26,20.26,20.26,0,20.26
1991-12-02,20.18,20.18,20.18,20.18,0,20.18
1991-12-03,19.7,19.7,19.7,19.7,0,19.7
1991-12-04,19.54,19.54,19.54,19.54,0,19.54
1991-12-05,20.19,20.19,20.19,20.19,0,20.19
1991-12-06,19.04,19.04,19.04,19.04,0,19.04
1991-12-09,19.74,19.74,19.74,19.74,0,19.74
1991-12-10,19.89,19.89,19.89,19.89,0,19.89
1991-12-11,20.57,20.57,20.57,20.57,0,20.57
1991-12-12,19.08,19.08,19.08,19.08,0,19.08
1991-12-13,17.88,17.88,17.88,17.88,0,17.88
1991-12-16,17.62,17.62,17.62,17.62,0,17.62
1991-12-17,18.12,18.12,18.12,18.12,0,18.12
1991-12-18,17.78,17.78,17.78,17.78,0,17.78
1991-12-19,17.96,17.96,17.96,17.96,0,17.96
1991-12-20,17.65,17.65,17.65,17.65,0,17.65
1991-12-23,16.61,16.61,16.61,16.61,0,16.61
1991-12-24,15.67,15.67,15.67,15.67,0,15.67
1991-12-26,15.44,15.44,15.44,15.44,0,15.44
1991-12-27,15.7,15.7,15.7,15.7,0,15.7
1991-12-30,17.63,17.63,17.63,17.63,0,17.63
1991-12-31,19.31,19.31,19.31,19.31,0,19.31
1992-01-02,18.95,18.95,18.95,18.95,0,18.95
1992-01-03,18.75,18.75,18.75,18.75,0,18.75
1992-01-06,18.96,18.96,18.96,18.96,0,18.96
1992-01-07,19.23,19.23,19.23,19.23,0,19.23
1992-01-08,18.72,18.72,18.72,18.72,0,18.72
1992-01-09,18.96,18.96,18.96,18.96,0,18.96
1992-01-10,18.45,18.45,18.45,18.45,0,18.45
1992-01-13,16.8,16.8,16.8,16.8,0,16.8
1992-01-14,17.01,17.01,17.01,17.01,0,17.01
1992-01-15,17.39,17.39,17.39,17.39,0,17.39
1992-01-16,17.64,17.64,17.64,17.64,0,17.64
1992-01-17,16.32,16.32,16.32,16.32,0,16.32
1992-01-20,16.42,16.42,16.42,16.42,0,16.42
1992-01-21,17.92,17.92,17.92,17.92,0,17.92
1992-01-22,16.75,16.75,16.75,16.75,0,16.75
1992-01-23,16.46,16.46,16.46,16.46,0,16.46
1992-01-24,16.24,16.24,16.24,16.24,0,16.24
1992-01-27,16.67,16.67,16.67,16.67,0,16.67
1992-01-28,17.67,17.67,17.67,17.67,0,17.67
1992-01-29,17.62,17.62,17.62,17.62,0,17.62
1992-01-30,17.49,17.49,17.49,17.49,0,17.49
1992-01-31,17.4,17.4,17.4,17.4,0,17.4
1992-02-03,18.2,18.2,18.2,18.2,0,18.2
1992-02-04,17.96,17.96,17.96,17.96,0,17.96
1992-02-05,18.22,18.22,18.22,18.22,0,18.22
1992-02-06,18.79,18.79,18.79,18.79,0,18.79
1992-02-07,18.51,18.51,18.51,18.51,0,18.51
1992-02-10,18.56,18.56,18.56,18.56,0,18.56
1992-02-11,17.7,17.7,17.7,17.7,0,17.7
1992-02-12,17.37,17.37,17.37,17.37,0,17.37
1992-02-13,17.45,17.45,17.45,17.45,0,17.45
1992-02-14,17.03,17.03,17.03,17.03,0,17.03
1992-02-18,18.22,18.22,18.22,18.22,0,18.22
1992-02-19,17.16,17.16,17.16,17.16,0,17.16
1992-02-20,16.72,16.72,16.72,16.72,0,16.72
1992-02-21,16.87,16.87,16.87,16.87,0,16.87
1992-02-24,17.13,17.13,17.13,17.13,0,17.13
1992-02-25,16.35,16.35,16.35,16.35,0,16.35
1992-02-26,16.64,16.64,16.64,16.64,0,16.64
1992-02-27,16.51,16.51,16.51,16.51,0,16.51
1992-02-28,16.68,16.68,16.68,16.68,0,16.68
1992-03-02,16.88,16.88,16.88,16.88,0,16.88
1992-03-03,17.26,17.26,17.26,17.26,0,17.26
1992-03-04,17.55,17.55,17.55,17.55,0,17.55
1992-03-05,18.47,18.47,18.47,18.47,0,18.47
1992-03-06,19.75,19.75,19.75,19.75,0,19.75
1992-03-09,19.68,19.68,19.68,19.68,0,19.68
1992-03-10,18.68,18.68,18.68,18.68,0,18.68
1992-03-11,19.79,19.79,19.79,19.79,0,19.79
1992-03-12,19.72,19.72,19.72,19.72,0,19.72
1992-03-13,18.35,18.35,18.35,18.35,0,18.35
1992-03-16,18.46,18.46,18.46,18.46,0,18.46
1992-03-17,16.79,16.79,16.79,16.79,0,16.79
1992-03-18,16.69,16.69,16.69,16.69,0,16.69
1992-03-19,14.57,14.57,14.57,14.57,0,14.57
1992-03-20,16.31,16.31,16.31,16.31,0,16.31
1992-03-23,16.73,16.73,16.73,16.73,0,16.73
1992-03-24,16.32,16.32,16.32,16.32,0,16.32
1992-03-25,16.19,16.19,16.19,16.19,0,16.19
1992-03-26,15.69,15.69,15.69,15.69,0,15.69
1992-03-27,16.02,16.02,16.02,16.02,0,16.02
1992-03-30,15.97,15.97,15.97,15.97,0,15.97
1992-03-31,16.18,16.18,16.18,16.18,0,16.18
1992-04-01,16.48,16.48,16.48,16.48,0,16.48
1992-04-02,17.06,17.06,17.06,17.06,0,17.06
1992-04-03,17.46,17.46,17.46,17.46,0,17.46
1992-04-06,16.72,16.72,16.72,16.72,0,16.72
1992-04-07,18.81,18.81,18.81,18.81,0,18.81
1992-04-08,20.15,20.15,20.15,20.15,0,20.15
1992-04-09,17.89,17.89,17.89,17.89,0,17.89
1992-04-10,16.85,16.85,16.85,16.85,0,16.85
1992-04-13,15.65,15.65,15.65,15.65,0,15.65
1992-04-14,15.98,15.98,15.98,15.98,0,15.98
1992-04-15,16.03,16.03,16.03,16.03,0,16.03
1992-04-16,14.85,14.85,14.85,14.85,0,14.85
1992-04-20,15.93,15.93,15.93,15.93,0,15.93
1992-04-21,16.53,16.53,16.53,16.53,0,16.53
1992-04-22,15.96,15.96,15.96,15.96,0,15.96
1992-04-23,15.83,15.83,15.83,15.83,0,15.83
1992-04-24,16.31,16.31,16.31,16.31,0,16.31
1992-04-27,16.49,16.49,16.49,16.49,0,16.49
1992-04-28,16.24,16.24,16.24,16.24,0,16.24
1992-04-29,15.95,15.95,15.95,15.95,0,15.95
1992-04-30,15.53,15.53,15.53,15.53,0,15.53
1992-05-01,16.61,16.61,16.61,16.61,0,16.61
1992-05-04,16.92,16.92,16.92,16.92,0,16.92
1992-05-05,16.66,16.66,16.66,16.66,0,16.66
1992-05-06,16.81,16.81,16.81,16.81,0,16.81
1992-05-07,16.54,16.54,16.54,16.54,0,16.54
1992-05-08,15.65,15.65,15.65,15.65,0,15.65
1992-05-11,15.17,15.17,15.17,15.17,0,15.17
1992-05-12,15.68,15.68,15.68,15.68,0,15.68
1992-05-13,15.19,15.19,15.19,15.19,0,15.19
1992-05-14,15.49,15.49,15.49,15.49,0,15.49
1992-05-15,14.82,14.82,14.82,14.82,0,14.82
1992-05-18,14.62,14.62,14.62,14.62,0,14.62
1992-05-19,13.57,13.57,13.57,13.57,0,13.57
1992-05-20,13.62,13.62,13.62,13.62,0,13.62
1992-05-21,13.92,13.92,13.92,13.92,0,13.92
1992-05-22,13.73,13.73,13.73,13.73,0,13.73
1992-05-26,14.92,14.92,14.92,14.92,0,14.92
1992-05-27,13.99,13.99,13.99,13.99,0,13.99
1992-05-28,13.77,13.77,13.77,13.77,0,13.77
1992-05-29,13.86,13.86,13.86,13.86,0,13.86
1992-06-01,14.43,14.43,14.43,14.43,0,14.43
1992-06-02,14.57,14.57,14.57,14.57,0,14.57
1992-06-03,14.35,14.35,14.35,14.35,0,14.35
1992-06-04,13.66,13.66,13.66,13.66,0,13.66
1992-06-05,14.65,14.65,14.65,14.65,0,14.65
1992-06-08,15.45,15.45,15.45,15.45,0,15.45
1992-06-09,15.97,15.97,15.97,15.97,0,15.97
1992-06-10,16.62,16.62,16.62,16.62,0,16.62
1992-06-11,16.29,16.29,16.29,16.29,0,16.29
1992-06-12,14.95,14.95,14.95,14.95,0,14.95
1992-06-15,14.76,14.76,14.76,14.76,0,14.76
1992-06-16,15.22,15.22,15.22,15.22,0,15.22
1992-06-17,18.08,18.08,18.08,18.08,0,18.08
1992-06-18,18.2,18.2,18.2,18.2,0,18.2
1992-06-19,16.31,16.31,16.31,16.31,0,16.31
1992-06-22,16.66,16.66,16.66,16.66,0,16.66
1992-06-23,14.53,14.53,14.53,14.53,0,14.53
1992-06-24,14.4,14.4,14.4,14.4,0,14.4
1992-06-25,14.4,14.4,14.4,14.4,0,14.4
1992-06-26,14.67,14.67,14.67,14.67,0,14.67
1992-06-29,13.21,13.21,13.21,13.21,0,13.21
1992-06-30,13.35,13.35,13.35,13.35,0,13.35
1992-07-01,13.34,13.34,13.34,13.34,0,13.34
1992-07-02,13.88,13.88,13.88,13.88,0,13.88
1992-07-06,14.87,14.87,14.87,14.87,0,14.87
1992-07-07,15.83,15.83,15.83,15.83,0,15.83
1992-07-08,15.53,15.53,15.53,15.53,0,15.53
1992-07-09,14.6,14.6,14.6,14.6,0,14.6
1992-07-10,13.7,13.7,13.7,13.7,0,13.7
1992-07-13,14.01,14.01,14.01,14.01,0,14.01
1992-07-14,12.85,12.85,12.85,12.85,0,12.85
1992-07-15,12.52,12.52,12.52,12.52,0,12.52
1992-07-16,12.27,12.27,12.27,12.27,0,12.27
1992-07-17,12.6,12.6,12.6,12.6,0,12.6
1992-07-20,12.66,12.66,12.66,12.66,0,12.66
1992-07-21,12.6,12.6,12.6,12.6,0,12.6
1992-07-22,13.57,13.57,13.57,13.57,0,13.57
1992-07-23,13.33,13.33,13.33,13.33,0,13.33
1992-07-24,13.37,13.37,13.37,13.37,0,13.37
1992-07-27,13.9,13.9,13.9,13.9,0,13.9
1992-07-28,13.05,13.05,13.05,13.05,0,13.05
1992-07-29,13.44,13.44,13.44,13.44,0,13.44
1992-07-30,13.5,13.5,13.5,13.5,0,13.5
1992-07-31,13.17,13.17,13.17,13.17,0,13.17
1992-08-03,13.83,13.83,13.83,13.83,0,13.83
1992-08-04,13.58,13.58,13.58,13.58,0,13.58
1992-08-05,13.82,13.82,13.82,13.82,0,13.82
1992-08-06,14.23,14.23,14.23,14.23,0,14.23
1992-08-07,13.94,13.94,13.94,13.94,0,13.94
1992-08-10,14.51,14.51,14.51,14.51,0,14.51
1992-08-11,15.09,15.09,15.09,15.09,0,15.09
1992-08-12,14.88,14.88,14.88,14.88,0,14.88
1992-08-13,15.34,15.34,15.34,15.34,0,15.34
1992-08-14,14.66,14.66,14.66,14.66,0,14.66
1992-08-17,14.61,14.61,14.61,14.61,0,14.61
1992-08-18,13.84,13.84,13.84,13.84,0,13.84
1992-08-19,14.35,14.35,14.35,14.35,0,14.35
1992-08-20,14.48,14.48,14.48,14.48,0,14.48
1992-08-21,15.01,15.01,15.01,15.01,0,15.01
1992-08-24,15.31,15.31,15.31,15.31,0,15.31
1992-08-25,15.88,15.88,15.88,15.88,0,15.88
1992-08-26,14.5,14.5,14.5,14.5,0,14.5
1992-08-27,13.66,13.66,13.66,13.66,0,13.66
1992-08-28,13.14,13.14,13.14,13.14,0,13.14
1992-08-31,13.58,13.58,13.58,13.58,0,13.58
1992-09-01,13.4,13.4,13.4,13.4,0,13.4
1992-09-02,12.73,12.73,12.73,12.73,0,12.73
1992-09-03,12.88,12.88,12.88,12.88,0,12.88
1992-09-04,12.98,12.98,12.98,12.98,0,12.98
1992-09-08,13.65,13.65,13.65,13.65,0,13.65
1992-09-09,13.36,13.36,13.36,13.36,0,13.36
1992-09-10,12.92,12.92,12.92,12.92,0,12.92
1992-09-11,12.47,12.47,12.47,12.47,0,12.47
1992-09-14,13,13,13,13,0,13
1992-09-15,13.63,13.63,13.63,13.63,0,13.63
1992-09-16,14.72,14.72,14.72,14.72,0,14.72
1992-09-17,14.31,14.31,14.31,14.31,0,14.31
1992-09-18,13.74,13.74,13.74,13.74,0,13.74
1992-09-21,13.45,13.45,13.45,13.45,0,13.45
1992-09-22,13.88,13.88,13.88,13.88,0,13.88
1992-09-23,13.83,13.83,13.83,13.83,0,13.83
1992-09-24,13.44,13.44,13.44,13.44,0,13.44
1992-09-25,14.8,14.8,14.8,14.8,0,14.8
1992-09-28,15.19,15.19,15.19,15.19,0,15.19
1992-09-29,14.97,14.97,14.97,14.97,0,14.97
1992-09-30,14.28,14.28,14.28,14.28,0,14.28
1992-10-01,16.31,16.31,16.31,16.31,0,16.31
1992-10-02,17.79,17.79,17.79,17.79,0,17.79
1992-10-05,20.01,20.01,20.01,20.01,0,20.01
1992-10-06,19.42,19.42,19.42,19.42,0,19.42
1992-10-07,20.23,20.23,20.23,20.23,0,20.23
1992-10-08,19.26,19.26,19.26,19.26,0,19.26
1992-10-09,20.51,20.51,20.51,20.51,0,20.51
1992-10-12,19.49,19.49,19.49,19.49,0,19.49
1992-10-13,17.9,17.9,17.9,17.9,0,17.9
1992-10-14,18.42,18.42,18.42,18.42,0,18.42
1992-10-15,17.11,17.11,17.11,17.11,0,17.11
1992-10-16,17.01,17.01,17.01,17.01,0,17.01
1992-10-19,17.31,17.31,17.31,17.31,0,17.31
1992-10-20,16.87,16.87,16.87,16.87,0,16.87
1992-10-21,16.62,16.62,16.62,16.62,0,16.62
1992-10-22,15.84,15.84,15.84,15.84,0,15.84
1992-10-23,16.46,16.46,16.46,16.46,0,16.46
1992-10-26,16.32,16.32,16.32,16.32,0,16.32
1992-10-27,16.24,16.24,16.24,16.24,0,16.24
1992-10-28,15.95,15.95,15.95,15.95,0,15.95
1992-10-29,15.47,15.47,15.47,15.47,0,15.47
1992-10-30,16.15,16.15,16.15,16.15,0,16.15
1992-11-02,16.67,16.67,16.67,16.67,0,16.67
1992-11-03,17.33,17.33,17.33,17.33,0,17.33
1992-11-04,16.28,16.28,16.28,16.28,0,16.28
1992-11-05,15.38,15.38,15.38,15.38,0,15.38
1992-11-06,14.69,14.69,14.69,14.69,0,14.69
1992-11-09,14.23,14.23,14.23,14.23,0,14.23
1992-11-10,14.37,14.37,14.37,14.37,0,14.37
1992-11-11,13.99,13.99,13.99,13.99,0,13.99
1992-11-12,14.37,14.37,14.37,14.37,0,14.37
1992-11-13,14.61,14.61,14.61,14.61,0,14.61
1992-11-16,14.86,14.86,14.86,14.86,0,14.86
1992-11-17,15.01,15.01,15.01,15.01,0,15.01
1992-11-18,14.55,14.55,14.55,14.55,0,14.55
1992-11-19,14.33,14.33,14.33,14.33,0,14.33
1992-11-20,13.67,13.67,13.67,13.67,0,13.67
1992-11-23,13.4,13.4,13.4,13.4,0,13.4
1992-11-24,12.66,12.66,12.66,12.66,0,12.66
1992-11-25,12.5,12.5,12.5,12.5,0,12.5
1992-11-27,12.58,12.58,12.58,12.58,0,12.58
1992-11-30,13.01,13.01,13.01,13.01,0,13.01
1992-12-01,12.8,12.8,12.8,12.8,0,12.8
1992-12-02,12.56,12.56,12.56,12.56,0,12.56
1992-12-03,12.03,12.03,12.03,12.03,0,12.03
1992-12-04,11.81,11.81,11.81,11.81,0,11.81
1992-12-07,12,12,12,12,0,12
1992-12-08,11.73,11.73,11.73,11.73,0,11.73
1992-12-09,12.58,12.58,12.58,12.58,0,12.58
1992-12-10,12.75,12.75,12.75,12.75,0,12.75
1992-12-11,12.34,12.34,12.34,12.34,0,12.34
1992-12-14,12.66,12.66,12.66,12.66,0,12.66
1992-12-15,12.41,12.41,12.41,12.41,0,12.41
1992-12-16,12.58,12.58,12.58,12.58,0,12.58
1992-12-17,12.14,12.14,12.14,12.14,0,12.14
1992-12-18,11.66,11.66,11.66,11.66,0,11.66
1992-12-21,11.65,11.65,11.65,11.65,0,11.65
1992-12-22,11.75,11.75,11.75,11.75,0,11.75
1992-12-23,11.51,11.51,11.51,11.51,0,11.51
1992-12-24,11.57,11.57,11.57,11.57,0,11.57
1992-12-28,12.22,12.22,12.22,12.22,0,12.22
1992-12-29,12.29,12.29,12.29,12.29,0,12.29
1992-12-30,12.6,12.6,12.6,12.6,0,12.6
1992-12-31,12.57,12.57,12.57,12.57,0,12.57
1993-01-04,13.36,13.36,13.36,13.36,0,13.36
1993-01-05,13.35,13.35,13.35,13.35,0,13.35
1993-01-06,13.37,13.37,13.37,13.37,0,13.37
1993-01-07,14.72,14.72,14.72,14.72,0,14.72
1993-01-08,13.77,13.77,13.77,13.77,0,13.77
1993-01-11,12.86,12.86,12.86,12.86,0,12.86
1993-01-12,12.78,12.78,12.78,12.78,0,12.78
1993-01-13,12.42,12.42,12.42,12.42,0,12.42
1993-01-14,11.99,11.99,11.99,11.99,0,11.99
1993-01-15,11.57,11.57,11.57,11.57,0,11.57
1993-01-18,11.49,11.49,11.49,11.49,0,11.49
1993-01-19,12.06,12.06,12.06,12.06,0,12.06
1993-01-20,12.15,12.15,12.15,12.15,0,12.15
1993-01-21,11.69,11.69,11.69,11.69,0,11.69
1993-01-22,11.3,11.3,11.3,11.3,0,11.3
1993-01-25,11.38,11.38,11.38,11.38,0,11.38
1993-01-26,11.45,11.45,11.45,11.45,0,11.45
1993-01-27,12.01,12.01,12.01,12.01,0,12.01
1993-01-28,12.04,12.04,12.04,12.04,0,12.04
1993-01-29,12.42,12.42,12.42,12.42,0,12.42
1993-02-01,12.33,12.33,12.33,12.33,0,12.33
1993-02-02,12.25,12.25,12.25,12.25,0,12.25
1993-02-03,12.12,12.12,12.12,12.12,0,12.12
1993-02-04,12.29,12.29,12.29,12.29,0,12.29
1993-02-05,12.9,12.9,12.9,12.9,0,12.9
1993-02-08,13.22,13.22,13.22,13.22,0,13.22
1993-02-09,13.48,13.48,13.48,13.48,0,13.48
1993-02-10,13.43,13.43,13.43,13.43,0,13.43
1993-02-11,12.69,12.69,12.69,12.69,0,12.69
1993-02-12,12.38,12.38,12.38,12.38,0,12.38
1993-02-16,15.76,15.76,15.76,15.76,0,15.76
1993-02-17,15.9,15.9,15.9,15.9,0,15.9
1993-02-18,15.56,15.56,15.56,15.56,0,15.56
1993-02-19,15.02,15.02,15.02,15.02,0,15.02
1993-02-22,14.7,14.7,14.7,14.7,0,14.7
1993-02-23,15.04,15.04,15.04,15.04,0,15.04
1993-02-24,14.72,14.72,14.72,14.72,0,14.72
1993-02-25,13.76,13.76,13.76,13.76,0,13.76
1993-02-26,13.16,13.16,13.16,13.16,0,13.16
1993-03-01,13.6,13.6,13.6,13.6,0,13.6
1993-03-02,12.49,12.49,12.49,12.49,0,12.49
1993-03-03,13.13,13.13,13.13,13.13,0,13.13
1993-03-04,13.44,13.44,13.44,13.44,0,13.44
1993-03-05,14.08,14.08,14.08,14.08,0,14.08
1993-03-08,16.22,16.22,16.22,16.22,0,16.22
1993-03-09,14.17,14.17,14.17,14.17,0,14.17
1993-03-10,13.91,13.91,13.91,13.91,0,13.91
1993-03-11,14.26,14.26,14.26,14.26,0,14.26
1993-03-12,15.66,15.66,15.66,15.66,0,15.66
1993-03-15,14.74,14.74,14.74,14.74,0,14.74
1993-03-16,14.51,14.51,14.51,14.51,0,14.51
1993-03-17,14.53,14.53,14.53,14.53,0,14.53
1993-03-18,14.17,14.17,14.17,14.17,0,14.17
1993-03-19,13.23,13.23,13.23,13.23,0,13.23
1993-03-22,13.66,13.66,13.66,13.66,0,13.66
1993-03-23,13.02,13.02,13.02,13.02,0,13.02
1993-03-24,12.44,12.44,12.44,12.44,0,12.44
1993-03-25,12.08,12.08,12.08,12.08,0,12.08
1993-03-26,12.21,12.21,12.21,12.21,0,12.21
1993-03-29,12.63,12.63,12.63,12.63,0,12.63
1993-03-30,12.23,12.23,12.23,12.23,0,12.23
1993-03-31,12.53,12.53,12.53,12.53,0,12.53
1993-04-01,13.02,13.02,13.02,13.02,0,13.02
1993-04-02,14.5,14.5,14.5,14.5,0,14.5
1993-04-05,14.12,14.12,14.12,14.12,0,14.12
1993-04-06,14.24,14.24,14.24,14.24,0,14.24
1993-04-07,13.64,13.64,13.64,13.64,0,13.64
1993-04-08,12.83,12.83,12.83,12.83,0,12.83
1993-04-12,11.93,11.93,11.93,11.93,0,11.93
1993-04-13,11.7,11.7,11.7,11.7,0,11.7
1993-04-14,11.76,11.76,11.76,11.76,0,11.76
1993-04-15,10.96,10.96,10.96,10.96,0,10.96
1993-04-16,11.29,11.29,11.29,11.29,0,11.29
1993-04-19,12.06,12.06,12.06,12.06,0,12.06
1993-04-20,11.94,11.94,11.94,11.94,0,11.94
1993-04-21,12.11,12.11,12.11,12.11,0,12.11
1993-04-22,12.68,12.68,12.68,12.68,0,12.68
1993-04-23,13.36,13.36,13.36,13.36,0,13.36
1993-04-26,15.25,15.25,15.25,15.25,0,15.25
1993-04-27,13.93,13.93,13.93,13.93,0,13.93
1993-04-28,13.12,13.12,13.12,13.12,0,13.12
1993-04-29,12.8,12.8,12.8,12.8,0,12.8
1993-04-30,12.42,12.42,12.42,12.42,0,12.42
1993-05-03,12.9,12.9,12.9,12.9,0,12.9
1993-05-04,12.14,12.14,12.14,12.14,0,12.14
1993-05-05,12.38,12.38,12.38,12.38,0,12.38
1993-05-06,13.22,13.22,13.22,13.22,0,13.22
1993-05-07,13.01,13.01,13.01,13.01,0,13.01
1993-05-10,13.72,13.72,13.72,13.72,0,13.72
1993-05-11,13.35,13.35,13.35,13.35,0,13.35
1993-05-12,13.56,13.56,13.56,13.56,0,13.56
1993-05-13,14.76,14.76,14.76,14.76,0,14.76
1993-05-14,14.39,14.39,14.39,14.39,0,14.39
1993-05-17,14.13,14.13,14.13,14.13,0,14.13
1993-05-18,14.19,14.19,14.19,14.19,0,14.19
1993-05-19,14.29,14.29,14.29,14.29,0,14.29
1993-05-20,13.98,13.98,13.98,13.98,0,13.98
1993-05-21,14.51,14.51,14.51,14.51,0,14.51
1993-05-24,14.1,14.1,14.1,14.1,0,14.1
1993-05-25,14.04,14.04,14.04,14.04,0,14.04
1993-05-26,12.88,12.88,12.88,12.88,0,12.88
1993-05-27,13.1,13.1,13.1,13.1,0,13.1
1993-05-28,13.47,13.47,13.47,13.47,0,13.47
1993-06-01,13.67,13.67,13.67,13.67,0,13.67
1993-06-02,13.48,13.48,13.48,13.48,0,13.48
1993-06-03,13.54,13.54,13.54,13.54,0,13.54
1993-06-04,12.86,12.86,12.86,12.86,0,12.86
1993-06-07,14.07,14.07,14.07,14.07,0,14.07
1993-06-08,14.74,14.74,14.74,14.74,0,14.74
1993-06-09,13.96,13.96,13.96,13.96,0,13.96
1993-06-10,13.31,13.31,13.31,13.31,0,13.31
1993-06-11,12.71,12.71,12.71,12.71,0,12.71
1993-06-14,12.33,12.33,12.33,12.33,0,12.33
1993-06-15,11.99,11.99,11.99,11.99,0,11.99
1993-06-16,11.87,11.87,11.87,11.87,0,11.87
1993-06-17,11.66,11.66,11.66,11.66,0,11.66
1993-06-18,12.24,12.24,12.24,12.24,0,12.24
1993-06-21,12.25,12.25,12.25,12.25,0,12.25
1993-06-22,11.65,11.65,11.65,11.65,0,11.65
1993-06-23,12.04,12.04,12.04,12.04,0,12.04
1993-06-24,12.25,12.25,12.25,12.25,0,12.25
1993-06-25,11.25,11.25,11.25,11.25,0,11.25
1993-06-28,11.11,11.11,11.11,11.11,0,11.11
1993-06-29,11.29,11.29,11.29,11.29,0,11.29
1993-06-30,11.26,11.26,11.26,11.26,0,11.26
1993-07-01,11.51,11.51,11.51,11.51,0,11.51
1993-07-02,11.33,11.33,11.33,11.33,0,11.33
1993-07-06,13.87,13.87,13.87,13.87,0,13.87
1993-07-07,13.05,13.05,13.05,13.05,0,13.05
1993-07-08,12.24,12.24,12.24,12.24,0,12.24
1993-07-09,10.8,10.8,10.8,10.8,0,10.8
1993-07-12,10.85,10.85,10.85,10.85,0,10.85
1993-07-13,11.02,11.02,11.02,11.02,0,11.02
1993-07-14,10.78,10.78,10.78,10.78,0,10.78
1993-07-15,10.6,10.6,10.6,10.6,0,10.6
1993-07-16,10.96,10.96,10.96,10.96,0,10.96
1993-07-19,11.46,11.46,11.46,11.46,0,11.46
1993-07-20,11.05,11.05,11.05,11.05,0,11.05
1993-07-21,11.97,11.97,11.97,11.97,0,11.97
1993-07-22,11.69,11.69,11.69,11.69,0,11.69
1993-07-23,11.32,11.32,11.32,11.32,0,11.32
1993-07-26,11.32,11.32,11.32,11.32,0,11.32
1993-07-27,11.34,11.34,11.34,11.34,0,11.34
1993-07-28,11.37,11.37,11.37,11.37,0,11.37
1993-07-29,11.25,11.25,11.25,11.25,0,11.25
1993-07-30,11.73,11.73,11.73,11.73,0,11.73
1993-08-02,11.47,11.47,11.47,11.47,0,11.47
1993-08-03,11.49,11.49,11.49,11.49,0,11.49
1993-08-04,11.71,11.71,11.71,11.71,0,11.71
1993-08-05,12.03,12.03,12.03,12.03,0,12.03
1993-08-06,12.33,12.33,12.33,12.33,0,12.33
1993-08-09,12.39,12.39,12.39,12.39,0,12.39
1993-08-10,12.31,12.31,12.31,12.31,0,12.31
1993-08-11,12.07,12.07,12.07,12.07,0,12.07
1993-08-12,12.38,12.38,12.38,12.38,0,12.38
1993-08-13,12.19,12.19,12.19,12.19,0,12.19
1993-08-16,11.69,11.69,11.69,11.69,0,11.69
1993-08-17,11.59,11.59,11.59,11.59,0,11.59
1993-08-18,11.52,11.52,11.52,11.52,0,11.52
1993-08-19,11.63,11.63,11.63,11.63,0,11.63
1993-08-20,11.62,11.62,11.62,11.62,0,11.62
1993-08-23,12.15,12.15,12.15,12.15,0,12.15
1993-08-24,11.8,11.8,11.8,11.8,0,11.8
1993-08-25,12.1,12.1,12.1,12.1,0,12.1
1993-08-26,12.14,12.14,12.14,12.14,0,12.14
1993-08-27,11.91,11.91,11.91,11.91,0,11.91
1993-08-30,11.74,11.74,11.74,11.74,0,11.74
1993-08-31,11.85,11.85,11.85,11.85,0,11.85
1993-09-01,11.48,11.48,11.48,11.48,0,11.48
1993-09-02,11.87,11.87,11.87,11.87,0,11.87
1993-09-03,11.16,11.16,11.16,11.16,0,11.16
1993-09-07,12.9,12.9,12.9,12.9,0,12.9
1993-09-08,13.24,13.24,13.24,13.24,0,13.24
1993-09-09,12.67,12.67,12.67,12.67,0,12.67
1993-09-10,11.7,11.7,11.7,11.7,0,11.7
1993-09-13,12.16,12.16,12.16,12.16,0,12.16
1993-09-14,13.15,13.15,13.15,13.15,0,13.15
1993-09-15,12.7,12.7,12.7,12.7,0,12.7
1993-09-16,13.36,13.36,13.36,13.36,0,13.36
1993-09-17,13.39,13.39,13.39,13.39,0,13.39
1993-09-20,14.6,14.6,14.6,14.6,0,14.6
1993-09-21,17.3,17.3,17.3,17.3,0,17.3
1993-09-22,13.75,13.75,13.75,13.75,0,13.75
1993-09-23,13.36,13.36,13.36,13.36,0,13.36
1993-09-24,12.47,12.47,12.47,12.47,0,12.47
1993-09-27,12.49,12.49,12.49,12.49,0,12.49
1993-09-28,12.19,12.19,12.19,12.19,0,12.19
1993-09-29,12.63,12.63,12.63,12.63,0,12.63
1993-09-30,12.99,12.99,12.99,12.99,0,12.99
1993-10-01,11.83,11.83,11.83,11.83,0,11.83
1993-10-04,12.85,12.85,12.85,12.85,0,12.85
1993-10-05,12.97,12.97,12.97,12.97,0,12.97
1993-10-06,12.68,12.68,12.68,12.68,0,12.68
1993-10-07,13.14,13.14,13.14,13.14,0,13.14
1993-10-08,12.04,12.04,12.04,12.04,0,12.04
1993-10-11,12.26,12.26,12.26,12.26,0,12.26
1993-10-12,12.41,12.41,12.41,12.41,0,12.41
1993-10-13,11.38,11.38,11.38,11.38,0,11.38
1993-10-14,11,11,11,11,0,11
1993-10-15,10.87,10.87,10.87,10.87,0,10.87
1993-10-18,11.33,11.33,11.33,11.33,0,11.33
1993-10-19,11.61,11.61,11.61,11.61,0,11.61
1993-10-20,11.32,11.32,11.32,11.32,0,11.32
1993-10-21,11.2,11.2,11.2,11.2,0,11.2
1993-10-22,11.48,11.48,11.48,11.48,0,11.48
1993-10-25,11.83,11.83,11.83,11.83,0,11.83
1993-10-26,11.83,11.83,11.83,11.83,0,11.83
1993-10-27,12.01,12.01,12.01,12.01,0,12.01
1993-10-28,11.88,11.88,11.88,11.88,0,11.88
1993-10-29,11.46,11.46,11.46,11.46,0,11.46
1993-11-01,11.78,11.78,11.78,11.78,0,11.78
1993-11-02,11.74,11.74,11.74,11.74,0,11.74
1993-11-03,13.26,13.26,13.26,13.26,0,13.26
1993-11-04,14.68,14.68,14.68,14.68,0,14.68
1993-11-05,14.97,14.97,14.97,14.97,0,14.97
1993-11-08,14.31,14.31,14.31,14.31,0,14.31
1993-11-09,13.94,13.94,13.94,13.94,0,13.94
1993-11-10,13.72,13.72,13.72,13.72,0,13.72
1993-11-11,13.88,13.88,13.88,13.88,0,13.88
1993-11-12,13.33,13.33,13.33,13.33,0,13.33
1993-11-15,14.46,14.46,14.46,14.46,0,14.46
1993-11-16,15.11,15.11,15.11,15.11,0,15.11
1993-11-17,15.57,15.57,15.57,15.57,0,15.57
1993-11-18,14.65,14.65,14.65,14.65,0,14.65
1993-11-19,15.03,15.03,15.03,15.03,0,15.03
1993-11-22,15.9,15.9,15.9,15.9,0,15.9
1993-11-23,14.27,14.27,14.27,14.27,0,14.27
1993-11-24,13.51,13.51,13.51,13.51,0,13.51
1993-11-26,13.77,13.77,13.77,13.77,0,13.77
1993-11-29,14.12,14.12,14.12,14.12,0,14.12
1993-11-30,13.76,13.76,13.76,13.76,0,13.76
1993-12-01,13.83,13.83,13.83,13.83,0,13.83
1993-12-02,13.51,13.51,13.51,13.51,0,13.51
1993-12-03,12.69,12.69,12.69,12.69,0,12.69
1993-12-06,12.84,12.84,12.84,12.84,0,12.84
1993-12-07,12.41,12.41,12.41,12.41,0,12.41
1993-12-08,12.46,12.46,12.46,12.46,0,12.46
1993-12-09,12.43,12.43,12.43,12.43,0,12.43
1993-12-10,12.6,12.6,12.6,12.6,0,12.6
1993-12-13,10.98,10.98,10.98,10.98,0,10.98
1993-12-14,11.13,11.13,11.13,11.13,0,11.13
1993-12-15,11.03,11.03,11.03,11.03,0,11.03
1993-12-16,10.9,10.9,10.9,10.9,0,10.9
1993-12-17,11.08,11.08,11.08,11.08,0,11.08
1993-12-20,10.75,10.75,10.75,10.75,0,10.75
1993-12-21,10.08,10.08,10.08,10.08,0,10.08
1993-12-22,9.31,9.31,9.31,9.31,0,9.31
1993-12-23,9.48,9.48,9.48,9.48,0,9.48
1993-12-27,9.7,9.7,9.7,9.7,0,9.7
1993-12-28,9.82,9.82,9.82,9.82,0,9.82
1993-12-29,10.46,10.46,10.46,10.46,0,10.46
1993-12-30,10.69,10.69,10.69,10.69,0,10.69
1993-12-31,11.66,11.66,11.66,11.66,0,11.66
1994-01-03,12.57,12.57,12.57,12.57,0,12.57
1994-01-04,11.91,11.91,11.91,11.91,0,11.91
1994-01-05,10.94,10.94,10.94,10.94,0,10.94
1994-01-06,11.27,11.27,11.27,11.27,0,11.27
1994-01-07,10.96,10.96,10.96,10.96,0,10.96
1994-01-10,10.74,10.74,10.74,10.74,0,10.74
1994-01-11,11.29,11.29,11.29,11.29,0,11.29
1994-01-12,11.65,11.65,11.65,11.65,0,11.65
1994-01-13,12.08,12.08,12.08,12.08,0,12.08
1994-01-14,11.42,11.42,11.42,11.42,0,11.42
1994-01-17,11.35,11.35,11.35,11.35,0,11.35
1994-01-18,11.63,11.63,11.63,11.63,0,11.63
1994-01-19,11.32,11.32,11.32,11.32,0,11.32
1994-01-20,11.16,11.16,11.16,11.16,0,11.16
1994-01-21,11.49,11.49,11.49,11.49,0,11.49
1994-01-24,11.6,11.6,11.6,11.6,0,11.6
1994-01-25,11.38,11.38,11.38,11.38,0,11.38
1994-01-26,11.17,11.17,11.17,11.17,0,11.17
1994-01-27,10.3,10.3,10.3,10.3,0,10.3
1994-01-28,9.94,9.94,9.94,9.94,0,9.94
1994-01-31,10.63,10.63,10.63,10.63,0,10.63
1994-02-01,10.65,10.65,10.65,10.65,0,10.65
1994-02-02,10.61,10.61,10.61,10.61,0,10.61
1994-02-03,10.75,10.75,10.75,10.75,0,10.75
1994-02-04,15.25,15.25,15.25,15.25,0,15.25
1994-02-07,13.96,13.96,13.96,13.96,0,13.96
1994-02-08,13.66,13.66,13.66,13.66,0,13.66
1994-02-09,12.41,12.41,12.41,12.41,0,12.41
1994-02-10,14.24,14.24,14.24,14.24,0,14.24
1994-02-11,14.46,14.46,14.46,14.46,0,14.46
1994-02-14,14.64,14.64,14.64,14.64,0,14.64
1994-02-15,13.14,13.14,13.14,13.14,0,13.14
1994-02-16,13.42,13.42,13.42,13.42,0,13.42
1994-02-17,13.79,13.79,13.79,13.79,0,13.79
1994-02-18,14.7,14.7,14.7,14.7,0,14.7
1994-02-22,13.52,13.52,13.52,13.52,0,13.52
1994-02-23,13.91,13.91,13.91,13.91,0,13.91
1994-02-24,16.34,16.34,16.34,16.34,0,16.34
1994-02-25,15.28,15.28,15.28,15.28,0,15.28
1994-02-28,14.87,14.87,14.87,14.87,0,14.87
1994-03-01,15.83,15.83,15.83,15.83,0,15.83
1994-03-02,16.08,16.08,16.08,16.08,0,16.08
1994-03-03,16.36,16.36,16.36,16.36,0,16.36
1994-03-04,16,16,16,16,0,16
1994-03-07,14.26,14.26,14.26,14.26,0,14.26
1994-03-08,16.23,16.23,16.23,16.23,0,16.23
1994-03-09,14.41,14.41,14.41,14.41,0,14.41
1994-03-10,16.55,16.55,16.55,16.55,0,16.55
1994-03-11,14.87,14.87,14.87,14.87,0,14.87
1994-03-14,16.61,16.61,16.61,16.61,0,16.61
1994-03-15,14.78,14.78,14.78,14.78,0,14.78
1994-03-16,14.16,14.16,14.16,14.16,0,14.16
1994-03-17,12.76,12.76,12.76,12.76,0,12.76
1994-03-18,13.32,13.32,13.32,13.32,0,13.32
1994-03-21,14.34,14.34,14.34,14.34,0,14.34
1994-03-22,13.39,13.39,13.39,13.39,0,13.39
1994-03-23,12.31,12.31,12.31,12.31,0,12.31
1994-03-24,13.43,13.43,13.43,13.43,0,13.43
1994-03-25,13.67,13.67,13.67,13.67,0,13.67
1994-03-28,14.9,14.9,14.9,14.9,0,14.9
1994-03-29,16.49,16.49,16.49,16.49,0,16.49
1994-03-30,18.59,18.59,18.59,18.59,0,18.59
1994-03-31,20.45,20.45,20.45,20.45,0,20.45
1994-04-04,23.87,23.87,23.87,23.87,0,23.87
1994-04-05,18.13,18.13,18.13,18.13,0,18.13
1994-04-06,17.38,17.38,17.38,17.38,0,17.38
1994-04-07,16.98,16.98,16.98,16.98,0,16.98
1994-04-08,16.92,16.92,16.92,16.92,0,16.92
1994-04-11,16.61,16.61,16.61,16.61,0,16.61
1994-04-12,16.42,16.42,16.42,16.42,0,16.42
1994-04-13,17.02,17.02,17.02,17.02,0,17.02
1994-04-14,16.27,16.27,16.27,16.27,0,16.27
1994-04-15,15.98,15.98,15.98,15.98,0,15.98
1994-04-18,17.22,17.22,17.22,17.22,0,17.22
1994-04-19,16.93,16.93,16.93,16.93,0,16.93
1994-04-20,17.01,17.01,17.01,17.01,0,17.01
1994-04-21,14.93,14.93,14.93,14.93,0,14.93
1994-04-22,14.94,14.94,14.94,14.94,0,14.94
1994-04-25,14.26,14.26,14.26,14.26,0,14.26
1994-04-26,13.8,13.8,13.8,13.8,0,13.8
1994-04-28,14.51,14.51,14.51,14.51,0,14.51
1994-04-29,13.77,13.77,13.77,13.77,0,13.77
1994-05-02,14.11,14.11,14.11,14.11,0,14.11
1994-05-03,13.81,13.81,13.81,13.81,0,13.81
1994-05-04,14.29,14.29,14.29,14.29,0,14.29
1994-05-05,14.56,14.56,14.56,14.56,0,14.56
1994-05-06,15.08,15.08,15.08,15.08,0,15.08
1994-05-09,16.16,16.16,16.16,16.16,0,16.16
1994-05-10,15.52,15.52,15.52,15.52,0,15.52
1994-05-11,15.55,15.55,15.55,15.55,0,15.55
1994-05-12,15.46,15.46,15.46,15.46,0,15.46
1994-05-13,14.54,14.54,14.54,14.54,0,14.54
1994-05-16,14.67,14.67,14.67,14.67,0,14.67
1994-05-17,14.08,14.08,14.08,14.08,0,14.08
1994-05-18,12.55,12.55,12.55,12.55,0,12.55
1994-05-19,11.94,11.94,11.94,11.94,0,11.94
1994-05-20,13.05,13.05,13.05,13.05,0,13.05
1994-05-23,13.49,13.49,13.49,13.49,0,13.49
1994-05-24,12.73,12.73,12.73,12.73,0,12.73
1994-05-25,12.43,12.43,12.43,12.43,0,12.43
1994-05-26,12.5,12.5,12.5,12.5,0,12.5
1994-05-27,12.49,12.49,12.49,12.49,0,12.49
1994-05-31,13.03,13.03,13.03,13.03,0,13.03
1994-06-01,12.72,12.72,12.72,12.72,0,12.72
1994-06-02,12.73,12.73,12.73,12.73,0,12.73
1994-06-03,12.44,12.44,12.44,12.44,0,12.44
1994-06-06,13.03,13.03,13.03,13.03,0,13.03
1994-06-07,13.05,13.05,13.05,13.05,0,13.05
1994-06-08,13.32,13.32,13.32,13.32,0,13.32
1994-06-09,13.21,13.21,13.21,13.21,0,13.21
1994-06-10,12.69,12.69,12.69,12.69,0,12.69
1994-06-13,11.92,11.92,11.92,11.92,0,11.92
1994-06-14,11.6,11.6,11.6,11.6,0,11.6
1994-06-15,11.52,11.52,11.52,11.52,0,11.52
1994-06-16,11.22,11.22,11.22,11.22,0,11.22
1994-06-17,12.31,12.31,12.31,12.31,0,12.31
1994-06-20,13.96,13.96,13.96,13.96,0,13.96
1994-06-21,14.7,14.7,14.7,14.7,0,14.7
1994-06-22,14.02,14.02,14.02,14.02,0,14.02
1994-06-23,14.12,14.12,14.12,14.12,0,14.12
1994-06-24,16.72,16.72,16.72,16.72,0,16.72
1994-06-27,15.53,15.53,15.53,15.53,0,15.53
1994-06-28,15.04,15.04,15.04,15.04,0,15.04
1994-06-29,14.42,14.42,14.42,14.42,0,14.42
1994-06-30,14.97,14.97,14.97,14.97,0,14.97
1994-07-01,14.36,14.36,14.36,14.36,0,14.36
1994-07-05,14.92,14.92,14.92,14.92,0,14.92
1994-07-06,14.7,14.7,14.7,14.7,0,14.7
1994-07-07,14.01,14.01,14.01,14.01,0,14.01
1994-07-08,13.26,13.26,13.26,13.26,0,13.26
1994-07-11,13.83,13.83,13.83,13.83,0,13.83
1994-07-12,13.4,13.4,13.4,13.4,0,13.4
1994-07-13,12.42,12.42,12.42,12.42,0,12.42
1994-07-14,11.64,11.64,11.64,11.64,0,11.64
1994-07-15,11.28,11.28,11.28,11.28,0,11.28
1994-07-18,11.44,11.44,11.44,11.44,0,11.44
1994-07-19,11.65,11.65,11.65,11.65,0,11.65
1994-07-20,11.7,11.7,11.7,11.7,0,11.7
1994-07-21,11.65,11.65,11.65,11.65,0,11.65
1994-07-22,11.22,11.22,11.22,11.22,0,11.22
1994-07-25,11.46,11.46,11.46,11.46,0,11.46
1994-07-26,11.66,11.66,11.66,11.66,0,11.66
1994-07-27,11.93,11.93,11.93,11.93,0,11.93
1994-07-28,12.03,12.03,12.03,12.03,0,12.03
1994-07-29,11.13,11.13,11.13,11.13,0,11.13
1994-08-01,11.17,11.17,11.17,11.17,0,11.17
1994-08-02,11.27,11.27,11.27,11.27,0,11.27
1994-08-03,11.35,11.35,11.35,11.35,0,11.35
1994-08-04,12.18,12.18,12.18,12.18,0,12.18
1994-08-05,12.34,12.34,12.34,12.34,0,12.34
1994-08-08,12.41,12.41,12.41,12.41,0,12.41
1994-08-09,12.54,12.54,12.54,12.54,0,12.54
1994-08-10,11.91,11.91,11.91,11.91,0,11.91
1994-08-11,12.13,12.13,12.13,12.13,0,12.13
1994-08-12,11.09,11.09,11.09,11.09,0,11.09
1994-08-15,12.06,12.06,12.06,12.06,0,12.06
1994-08-16,11.39,11.39,11.39,11.39,0,11.39
1994-08-17,11.54,11.54,11.54,11.54,0,11.54
1994-08-18,12.07,12.07,12.07,12.07,0,12.07
1994-08-19,12.83,12.83,12.83,12.83,0,12.83
1994-08-22,12.62,12.62,12.62,12.62,0,12.62
1994-08-23,11.75,11.75,11.75,11.75,0,11.75
1994-08-24,11.57,11.57,11.57,11.57,0,11.57
1994-08-25,12.02,12.02,12.02,12.02,0,12.02
1994-08-26,12.69,12.69,12.69,12.69,0,12.69
1994-08-29,11.82,11.82,11.82,11.82,0,11.82
1994-08-30,11.86,11.86,11.86,11.86,0,11.86
1994-08-31,11.97,11.97,11.97,11.97,0,11.97
1994-09-01,11.86,11.86,11.86,11.86,0,11.86
1994-09-02,11.4,11.4,11.4,11.4,0,11.4
1994-09-06,11.69,11.69,11.69,11.69,0,11.69
1994-09-07,11.81,11.81,11.81,11.81,0,11.81
1994-09-08,11.86,11.86,11.86,11.86,0,11.86
1994-09-09,13.6,13.6,13.6,13.6,0,13.6
1994-09-12,14.49,14.49,14.49,14.49,0,14.49
1994-09-13,13.77,13.77,13.77,13.77,0,13.77
1994-09-14,12.84,12.84,12.84,12.84,0,12.84
1994-09-15,12.42,12.42,12.42,12.42,0,12.42
1994-09-16,13.54,13.54,13.54,13.54,0,13.54
1994-09-19,13.06,13.06,13.06,13.06,0,13.06
1994-09-20,14.45,14.45,14.45,14.45,0,14.45
1994-09-21,14.49,14.49,14.49,14.49,0,14.49
1994-09-22,13.89,13.89,13.89,13.89,0,13.89
1994-09-23,14.53,14.53,14.53,14.53,0,14.53
1994-09-26,14.56,14.56,14.56,14.56,0,14.56
1994-09-27,14.13,14.13,14.13,14.13,0,14.13
1994-09-28,13.25,13.25,13.25,13.25,0,13.25
1994-09-29,13.97,13.97,13.97,13.97,0,13.97
1994-09-30,14.28,14.28,14.28,14.28,0,14.28
1994-10-03,15.44,15.44,15.44,15.44,0,15.44
1994-10-04,16.66,16.66,16.66,16.66,0,16.66
1994-10-05,15.92,15.92,15.92,15.92,0,15.92
1994-10-06,16.24,16.24,16.24,16.24,0,16.24
1994-10-07,14.92,14.92,14.92,14.92,0,14.92
1994-10-10,14.72,14.72,14.72,14.72,0,14.72
1994-10-11,13.55,13.55,13.55,13.55,0,13.55
1994-10-12,14.51,14.51,14.51,14.51,0,14.51
1994-10-13,14.9,14.9,14.9,14.9,0,14.9
1994-10-14,13.71,13.71,13.71,13.71,0,13.71
1994-10-17,14.76,14.76,14.76,14.76,0,14.76
1994-10-18,14.59,14.59,14.59,14.59,0,14.59
1994-10-19,15.13,15.13,15.13,15.13,0,15.13
1994-10-20,15.99,15.99,15.99,15.99,0,15.99
1994-10-21,15.91,15.91,15.91,15.91,0,15.91
1994-10-24,16.97,16.97,16.97,16.97,0,16.97
1994-10-25,16.13,16.13,16.13,16.13,0,16.13
1994-10-26,15.7,15.7,15.7,15.7,0,15.7
1994-10-27,15.67,15.67,15.67,15.67,0,15.67
1994-10-28,14.56,14.56,14.56,14.56,0,14.56
1994-10-31,14.56,14.56,14.56,14.56,0,14.56
1994-11-01,14.84,14.84,14.84,14.84,0,14.84
1994-11-02,15.34,15.34,15.34,15.34,0,15.34
1994-11-03,15.58,15.58,15.58,15.58,0,15.58
1994-11-04,16.75,16.75,16.75,16.75,0,16.75
1994-11-07,17.37,17.37,17.37,17.37,0,17.37
1994-11-08,16.3,16.3,16.3,16.3,0,16.3
1994-11-09,16.42,16.42,16.42,16.42,0,16.42
1994-11-10,16,16,16,16,0,16
1994-11-11,16.5,16.5,16.5,16.5,0,16.5
1994-11-14,16.68,16.68,16.68,16.68,0,16.68
1994-11-15,16.66,16.66,16.66,16.66,0,16.66
1994-11-16,15.56,15.56,15.56,15.56,0,15.56
1994-11-17,15.38,15.38,15.38,15.38,0,15.38
1994-11-18,16,16,16,16,0,16
1994-11-21,16.13,16.13,16.13,16.13,0,16.13
1994-11-22,17.24,17.24,17.24,17.24,0,17.24
1994-11-23,18.41,18.41,18.41,18.41,0,18.41
1994-11-25,17.44,17.44,17.44,17.44,0,17.44
1994-11-28,16.83,16.83,16.83,16.83,0,16.83
1994-11-29,16.15,16.15,16.15,16.15,0,16.15
1994-11-30,15.95,15.95,15.95,15.95,0,15.95
1994-12-01,16.69,16.69,16.69,16.69,0,16.69
1994-12-02,16.55,16.55,16.55,16.55,0,16.55
1994-12-05,16.1,16.1,16.1,16.1,0,16.1
1994-12-06,16.05,16.05,16.05,16.05,0,16.05
1994-12-07,16.28,16.28,16.28,16.28,0,16.28
1994-12-08,17.23,17.23,17.23,17.23,0,17.23
1994-12-09,15.76,15.76,15.76,15.76,0,15.76
1994-12-12,15.46,15.46,15.46,15.46,0,15.46
1994-12-13,14.94,14.94,14.94,14.94,0,14.94
1994-12-14,13.03,13.03,13.03,13.03,0,13.03
1994-12-15,12.87,12.87,12.87,12.87,0,12.87
1994-12-16,12.79,12.79,12.79,12.79,0,12.79
1994-12-19,13.02,13.02,13.02,13.02,0,13.02
1994-12-20,12.98,12.98,12.98,12.98,0,12.98
1994-12-21,12.05,12.05,12.05,12.05,0,12.05
1994-12-22,12.42,12.42,12.42,12.42,0,12.42
1994-12-23,11.82,11.82,11.82,11.82,0,11.82
1994-12-27,12.07,12.07,12.07,12.07,0,12.07
1994-12-28,12.81,12.81,12.81,12.81,0,12.81
1994-12-29,12.86,12.86,12.86,12.86,0,12.86
1994-12-30,13.2,13.2,13.2,13.2,0,13.2
1995-01-03,14.25,14.25,14.25,14.25,0,14.25
1995-01-04,13.53,13.53,13.53,13.53,0,13.53
1995-01-05,13.5,13.5,13.5,13.5,0,13.5
1995-01-06,13.13,13.13,13.13,13.13,0,13.13
1995-01-09,13.33,13.33,13.33,13.33,0,13.33
1995-01-10,12.52,12.52,12.52,12.52,0,12.52
1995-01-11,12.15,12.15,12.15,12.15,0,12.15
1995-01-12,12.83,12.83,12.83,12.83,0,12.83
1995-01-13,11.1,11.1,11.1,11.1,0,11.1
1995-01-16,11.14,11.14,11.14,11.14,0,11.14
1995-01-17,11.79,11.79,11.79,11.79,0,11.79
1995-01-18,11.57,11.57,11.57,11.57,0,11.57
1995-01-19,11.86,11.86,11.86,11.86,0,11.86
1995-01-20,12.15,12.15,12.15,12.15,0,12.15
1995-01-23,12.79,12.79,12.79,12.79,0,12.79
1995-01-24,11.94,11.94,11.94,11.94,0,11.94
1995-01-25,11.46,11.46,11.46,11.46,0,11.46
1995-01-26,11.25,11.25,11.25,11.25,0,11.25
1995-01-27,11.25,11.25,11.25,11.25,0,11.25
1995-01-30,12.26,12.26,12.26,12.26,0,12.26
1995-01-31,11.96,11.96,11.96,11.96,0,11.96
1995-02-01,11.73,11.73,11.73,11.73,0,11.73
1995-02-02,11.13,11.13,11.13,11.13,0,11.13
1995-02-03,10.98,10.98,10.98,10.98,0,10.98
1995-02-06,11.22,11.22,11.22,11.22,0,11.22
1995-02-07,11.17,11.17,11.17,11.17,0,11.17
1995-02-08,11.42,11.42,11.42,11.42,0,11.42
1995-02-09,11.63,11.63,11.63,11.63,0,11.63
1995-02-10,11.57,11.57,11.57,11.57,0,11.57
1995-02-13,11.41,11.41,11.41,11.41,0,11.41
1995-02-14,11.43,11.43,11.43,11.43,0,11.43
1995-02-15,11.9,11.9,11.9,11.9,0,11.9
1995-02-16,11.61,11.61,11.61,11.61,0,11.61
1995-02-17,12.42,12.42,12.42,12.42,0,12.42
1995-02-21,12.05,12.05,12.05,12.05,0,12.05
1995-02-22,11.72,11.72,11.72,11.72,0,11.72
1995-02-23,11.15,11.15,11.15,11.15,0,11.15
1995-02-24,10.84,10.84,10.84,10.84,0,10.84
1995-02-27,12.51,12.51,12.51,12.51,0,12.51
1995-02-28,11.75,11.75,11.75,11.75,0,11.75
1995-03-01,12.29,12.29,12.29,12.29,0,12.29
1995-03-02,12.3,12.3,12.3,12.3,0,12.3
1995-03-03,11.45,11.45,11.45,11.45,0,11.45
1995-03-06,12.17,12.17,12.17,12.17,0,12.17
1995-03-07,14.22,14.22,14.22,14.22,0,14.22
1995-03-08,14.11,14.11,14.11,14.11,0,14.11
1995-03-09,13.77,13.77,13.77,13.77,0,13.77
1995-03-10,12.38,12.38,12.38,12.38,0,12.38
1995-03-13,12.15,12.15,12.15,12.15,0,12.15
1995-03-14,12.1,12.1,12.1,12.1,0,12.1
1995-03-15,12.42,12.42,12.42,12.42,0,12.42
1995-03-16,11.95,11.95,11.95,11.95,0,11.95
1995-03-17,11.8,11.8,11.8,11.8,0,11.8
1995-03-20,11.34,11.34,11.34,11.34,0,11.34
1995-03-21,11.53,11.53,11.53,11.53,0,11.53
1995-03-22,11.29,11.29,11.29,11.29,0,11.29
1995-03-23,11.43,11.43,11.43,11.43,0,11.43
1995-03-24,11.19,11.19,11.19,11.19,0,11.19
1995-03-27,11.83,11.83,11.83,11.83,0,11.83
1995-03-28,11.33,11.33,11.33,11.33,0,11.33
1995-03-29,12.51,12.51,12.51,12.51,0,12.51
1995-03-30,12.62,12.62,12.62,12.62,0,12.62
1995-03-31,13.37,13.37,13.37,13.37,0,13.37
1995-04-03,13.5,13.5,13.5,13.5,0,13.5
1995-04-04,12.62,12.62,12.62,12.62,0,12.62
1995-04-05,12.96,12.96,12.96,12.96,0,12.96
1995-04-06,12.81,12.81,12.81,12.81,0,12.81
1995-04-07,12.85,12.85,12.85,12.85,0,12.85
1995-04-10,12.79,12.79,12.79,12.79,0,12.79
1995-04-11,12.73,12.73,12.73,12.73,0,12.73
1995-04-12,12.04,12.04,12.04,12.04,0,12.04
1995-04-13,11.48,11.48,11.48,11.48,0,11.48
1995-04-17,12.33,12.33,12.33,12.33,0,12.33
1995-04-18,12.96,12.96,12.96,12.96,0,12.96
1995-04-19,13.09,13.09,13.09,13.09,0,13.09
1995-04-20,12.1,12.1,12.1,12.1,0,12.1
1995-04-21,11.86,11.86,11.86,11.86,0,11.86
1995-04-24,11.92,11.92,11.92,11.92,0,11.92
1995-04-25,12.41,12.41,12.41,12.41,0,12.41
1995-04-26,12.28,12.28,12.28,12.28,0,12.28
1995-04-27,11.93,11.93,11.93,11.93,0,11.93
1995-04-28,11.75,11.75,11.75,11.75,0,11.75
1995-05-01,12.14,12.14,12.14,12.14,0,12.14
1995-05-02,11.88,11.88,11.88,11.88,0,11.88
1995-05-03,11.69,11.69,11.69,11.69,0,11.69
1995-05-04,12.64,12.64,12.64,12.64,0,12.64
1995-05-05,12.06,12.06,12.06,12.06,0,12.06
1995-05-08,12.22,12.22,12.22,12.22,0,12.22
1995-05-09,12.75,12.75,12.75,12.75,0,12.75
1995-05-10,13.08,13.08,13.08,13.08,0,13.08
1995-05-11,12.98,12.98,12.98,12.98,0,12.98
1995-05-12,11.84,11.84,11.84,11.84,0,11.84
1995-05-15,12.38,12.38,12.38,12.38,0,12.38
1995-05-16,12.2,12.2,12.2,12.2,0,12.2
1995-05-17,12.36,12.36,12.36,12.36,0,12.36
1995-05-18,13.13,13.13,13.13,13.13,0,13.13
1995-05-19,12.81,12.81,12.81,12.81,0,12.81
1995-05-22,11.68,11.68,11.68,11.68,0,11.68
1995-05-23,11.55,11.55,11.55,11.55,0,11.55
1995-05-24,11.26,11.26,11.26,11.26,0,11.26
1995-05-25,11.63,11.63,11.63,11.63,0,11.63
1995-05-26,12.2,12.2,12.2,12.2,0,12.2
1995-05-30,12.52,12.52,12.52,12.52,0,12.52
1995-05-31,13.77,13.77,13.77,13.77,0,13.77
1995-06-01,12.21,12.21,12.21,12.21,0,12.21
1995-06-02,12.98,12.98,12.98,12.98,0,12.98
1995-06-05,13.45,13.45,13.45,13.45,0,13.45
1995-06-06,13,13,13,13,0,13
1995-06-07,12.84,12.84,12.84,12.84,0,12.84
1995-06-08,14.12,14.12,14.12,14.12,0,14.12
1995-06-09,12.76,12.76,12.76,12.76,0,12.76
1995-06-12,11.91,11.91,11.91,11.91,0,11.91
1995-06-13,11.29,11.29,11.29,11.29,0,11.29
1995-06-14,11.29,11.29,11.29,11.29,0,11.29
1995-06-15,11.23,11.23,11.23,11.23,0,11.23
1995-06-16,10.75,10.75,10.75,10.75,0,10.75
1995-06-19,11.21,11.21,11.21,11.21,0,11.21
1995-06-20,11.16,11.16,11.16,11.16,0,11.16
1995-06-21,11.32,11.32,11.32,11.32,0,11.32
1995-06-22,11.44,11.44,11.44,11.44,0,11.44
1995-06-23,11.12,11.12,11.12,11.12,0,11.12
1995-06-26,11.8,11.8,11.8,11.8,0,11.8
1995-06-27,12.37,12.37,12.37,12.37,0,12.37
1995-06-28,11.74,11.74,11.74,11.74,0,11.74
1995-06-29,11.59,11.59,11.59,11.59,0,11.59
1995-06-30,11.38,11.38,11.38,11.38,0,11.38
1995-07-03,11.57,11.57,11.57,11.57,0,11.57
1995-07-05,12.1,12.1,12.1,12.1,0,12.1
1995-07-06,11.52,11.52,11.52,11.52,0,11.52
1995-07-07,11.77,11.77,11.77,11.77,0,11.77
1995-07-10,12.19,12.19,12.19,12.19,0,12.19
1995-07-11,12.25,12.25,12.25,12.25,0,12.25
1995-07-12,12.31,12.31,12.31,12.31,0,12.31
1995-07-13,12.56,12.56,12.56,12.56,0,12.56
1995-07-14,12.08,12.08,12.08,12.08,0,12.08
1995-07-17,12.26,12.26,12.26,12.26,0,12.26
1995-07-18,12.68,12.68,12.68,12.68,0,12.68
1995-07-19,13.49,13.49,13.49,13.49,0,13.49
1995-07-20,13.86,13.86,13.86,13.86,0,13.86
1995-07-21,12.37,12.37,12.37,12.37,0,12.37
1995-07-24,12.55,12.55,12.55,12.55,0,12.55
1995-07-25,12.77,12.77,12.77,12.77,0,12.77
1995-07-26,13.18,13.18,13.18,13.18,0,13.18
1995-07-27,13.18,13.18,13.18,13.18,0,13.18
1995-07-28,13.18,13.18,13.18,13.18,0,13.18
1995-07-31,13.49,13.49,13.49,13.49,0,13.49
1995-08-01,13.56,13.56,13.56,13.56,0,13.56
1995-08-02,13.66,13.66,13.66,13.66,0,13.66
1995-08-03,13.78,13.78,13.78,13.78,0,13.78
1995-08-04,13.21,13.21,13.21,13.21,0,13.21
1995-08-07,13.1,13.1,13.1,13.1,0,13.1
1995-08-08,13.06,13.06,13.06,13.06,0,13.06
1995-08-09,12.75,12.75,12.75,12.75,0,12.75
1995-08-10,13,13,13,13,0,13
1995-08-11,12.9,12.9,12.9,12.9,0,12.9
1995-08-14,13.24,13.24,13.24,13.24,0,13.24
1995-08-15,12.35,12.35,12.35,12.35,0,12.35
1995-08-16,12.45,12.45,12.45,12.45,0,12.45
1995-08-17,12.13,12.13,12.13,12.13,0,12.13
1995-08-18,12.03,12.03,12.03,12.03,0,12.03
1995-08-21,13.42,13.42,13.42,13.42,0,13.42
1995-08-22,12.6,12.6,12.6,12.6,0,12.6
1995-08-23,13.17,13.17,13.17,13.17,0,13.17
1995-08-24,12.94,12.94,12.94,12.94,0,12.94
1995-08-25,12.33,12.33,12.33,12.33,0,12.33
1995-08-28,12.48,12.48,12.48,12.48,0,12.48
1995-08-29,12.65,12.65,12.65,12.65,0,12.65
1995-08-30,12.03,12.03,12.03,12.03,0,12.03
1995-08-31,11.52,11.52,11.52,11.52,0,11.52
1995-09-01,11.29,11.29,11.29,11.29,0,11.29
1995-09-05,11.65,11.65,11.65,11.65,0,11.65
1995-09-06,11.65,11.65,11.65,11.65,0,11.65
1995-09-07,11.85,11.85,11.85,11.85,0,11.85
1995-09-08,11.16,11.16,11.16,11.16,0,11.16
1995-09-11,11.51,11.51,11.51,11.51,0,11.51
1995-09-12,11.46,11.46,11.46,11.46,0,11.46
1995-09-13,11.35,11.35,11.35,11.35,0,11.35
1995-09-14,11.1,11.1,11.1,11.1,0,11.1
1995-09-15,11.58,11.58,11.58,11.58,0,11.58
1995-09-18,12.34,12.34,12.34,12.34,0,12.34
1995-09-19,12.67,12.67,12.67,12.67,0,12.67
1995-09-20,12.35,12.35,12.35,12.35,0,12.35
1995-09-21,12.5,12.5,12.5,12.5,0,12.5
1995-09-22,12.46,12.46,12.46,12.46,0,12.46
1995-09-25,13.22,13.22,13.22,13.22,0,13.22
1995-09-26,12.9,12.9,12.9,12.9,0,12.9
1995-09-27,12.9,12.9,12.9,12.9,0,12.9
1995-09-28,12.46,12.46,12.46,12.46,0,12.46
1995-09-29,12.74,12.74,12.74,12.74,0,12.74
1995-10-02,13.95,13.95,13.95,13.95,0,13.95
1995-10-03,14.5,14.5,14.5,14.5,0,14.5
1995-10-04,14.86,14.86,14.86,14.86,0,14.86
1995-10-05,15.74,15.74,15.74,15.74,0,15.74
1995-10-06,13.98,13.98,13.98,13.98,0,13.98
1995-10-09,14.85,14.85,14.85,14.85,0,14.85
1995-10-10,14.97,14.97,14.97,14.97,0,14.97
1995-10-11,14.57,14.57,14.57,14.57,0,14.57
1995-10-12,14.24,14.24,14.24,14.24,0,14.24
1995-10-13,13.67,13.67,13.67,13.67,0,13.67
1995-10-16,14.62,14.62,14.62,14.62,0,14.62
1995-10-17,14.03,14.03,14.03,14.03,0,14.03
1995-10-18,14.05,14.05,14.05,14.05,0,14.05
1995-10-19,13.55,13.55,13.55,13.55,0,13.55
1995-10-20,13.46,13.46,13.46,13.46,0,13.46
1995-10-23,14.17,14.17,14.17,14.17,0,14.17
1995-10-24,13.85,13.85,13.85,13.85,0,13.85
1995-10-25,14.49,14.49,14.49,14.49,0,14.49
1995-10-26,15.59,15.59,15.59,15.59,0,15.59
1995-10-27,14.63,14.63,14.63,14.63,0,14.63
1995-10-30,14.26,14.26,14.26,14.26,0,14.26
1995-10-31,13.83,13.83,13.83,13.83,0,13.83
1995-11-01,13.41,13.41,13.41,13.41,0,13.41
1995-11-02,13.19,13.19,13.19,13.19,0,13.19
1995-11-03,12.26,12.26,12.26,12.26,0,12.26
1995-11-06,12.74,12.74,12.74,12.74,0,12.74
1995-11-07,13.05,13.05,13.05,13.05,0,13.05
1995-11-08,12.16,12.16,12.16,12.16,0,12.16
1995-11-09,12.46,12.46,12.46,12.46,0,12.46
1995-11-10,12.97,12.97,12.97,12.97,0,12.97
1995-11-13,13.2,13.2,13.2,13.2,0,13.2
1995-11-14,13.38,13.38,13.38,13.38,0,13.38
1995-11-15,12.95,12.95,12.95,12.95,0,12.95
1995-11-16,12.57,12.57,12.57,12.57,0,12.57
1995-11-17,12.49,12.49,12.49,12.49,0,12.49
1995-11-20,12.37,12.37,12.37,12.37,0,12.37
1995-11-21,11.74,11.74,11.74,11.74,0,11.74
1995-11-22,11.81,11.81,11.81,11.81,0,11.81
1995-11-24,11.87,11.87,11.87,11.87,0,11.87
1995-11-27,12.43,12.43,12.43,12.43,0,12.43
1995-11-28,11.57,11.57,11.57,11.57,0,11.57
1995-11-29,11.65,11.65,11.65,11.65,0,11.65
1995-11-30,11.58,11.58,11.58,11.58,0,11.58
1995-12-01,11.11,11.11,11.11,11.11,0,11.11
1995-12-04,10.66,10.66,10.66,10.66,0,10.66
1995-12-05,11.65,11.65,11.65,11.65,0,11.65
1995-12-06,12.7,12.7,12.7,12.7,0,12.7
1995-12-07,12.74,12.74,12.74,12.74,0,12.74
1995-12-08,11.12,11.12,11.12,11.12,0,11.12
1995-12-11,11.06,11.06,11.06,11.06,0,11.06
1995-12-12,10.63,10.63,10.63,10.63,0,10.63
1995-12-13,10.36,10.36,10.36,10.36,0,10.36
1995-12-14,11.07,11.07,11.07,11.07,0,11.07
1995-12-15,11.44,11.44,11.44,11.44,0,11.44
1995-12-18,14.55,14.55,14.55,14.55,0,14.55
1995-12-19,13.16,13.16,13.16,13.16,0,13.16
1995-12-20,12.2,12.2,12.2,12.2,0,12.2
1995-12-21,10.77,10.77,10.77,10.77,0,10.77
1995-12-22,11.51,11.51,11.51,11.51,0,11.51
1995-12-26,11.49,11.49,11.49,11.49,0,11.49
1995-12-27,11.98,11.98,11.98,11.98,0,11.98
1995-12-28,12.25,12.25,12.25,12.25,0,12.25
1995-12-29,12.52,12.52,12.52,12.52,0,12.52
1996-01-02,12.19,12.19,12.19,12.19,0,12.19
1996-01-03,12.1,12.1,12.1,12.1,0,12.1
1996-01-04,13.78,13.78,13.78,13.78,0,13.78
1996-01-05,13.58,13.58,13.58,13.58,0,13.58
1996-01-08,13.11,13.11,13.11,13.11,0,13.11
1996-01-09,15.21,15.21,15.21,15.21,0,15.21
1996-01-10,16.88,16.88,16.88,16.88,0,16.88
1996-01-11,15.42,15.42,15.42,15.42,0,15.42
1996-01-12,15.3,15.3,15.3,15.3,0,15.3
1996-01-15,14.99,14.99,14.99,14.99,0,14.99
1996-01-16,14.09,14.09,14.09,14.09,0,14.09
1996-01-17,14.25,14.25,14.25,14.25,0,14.25
1996-01-18,13.58,13.58,13.58,13.58,0,13.58
1996-01-19,12.7,12.7,12.7,12.7,0,12.7
1996-01-22,13.34,13.34,13.34,13.34,0,13.34
1996-01-23,13.56,13.56,13.56,13.56,0,13.56
1996-01-24,12.54,12.54,12.54,12.54,0,12.54
1996-01-25,12.94,12.94,12.94,12.94,0,12.94
1996-01-26,12,12,12,12,0,12
1996-01-29,12.19,12.19,12.19,12.19,0,12.19
1996-01-30,12.42,12.42,12.42,12.42,0,12.42
1996-01-31,12.53,12.53,12.53,12.53,0,12.53
1996-02-01,12.65,12.65,12.65,12.65,0,12.65
1996-02-02,13.23,13.23,13.23,13.23,0,13.23
1996-02-05,13.46,13.46,13.46,13.46,0,13.46
1996-02-06,14.59,14.59,14.59,14.59,0,14.59
1996-02-07,14.11,14.11,14.11,14.11,0,14.11
1996-02-08,13.89,13.89,13.89,13.89,0,13.89
1996-02-09,14.63,14.63,14.63,14.63,0,14.63
1996-02-12,14.69,14.69,14.69,14.69,0,14.69
1996-02-13,17.12,17.12,17.12,17.12,0,17.12
1996-02-14,15.59,15.59,15.59,15.59,0,15.59
1996-02-15,16.13,16.13,16.13,16.13,0,16.13
1996-02-16,15.37,15.37,15.37,15.37,0,15.37
1996-02-20,16.8,16.8,16.8,16.8,0,16.8
1996-02-21,14.47,14.47,14.47,14.47,0,14.47
1996-02-22,14.56,14.56,14.56,14.56,0,14.56
1996-02-23,14.78,14.78,14.78,14.78,0,14.78
1996-02-26,16.38,16.38,16.38,16.38,0,16.38
1996-02-27,16.63,16.63,16.63,16.63,0,16.63
1996-02-28,16.72,16.72,16.72,16.72,0,16.72
1996-02-29,17.04,17.04,17.04,17.04,0,17.04
1996-03-01,16.72,16.72,16.72,16.72,0,16.72
1996-03-04,16.67,16.67,16.67,16.67,0,16.67
1996-03-05,16.1,16.1,16.1,16.1,0,16.1
1996-03-06,16.56,16.56,16.56,16.56,0,16.56
1996-03-07,16.49,16.49,16.49,16.49,0,16.49
1996-03-08,20.7,20.7,20.7,20.7,0,20.7
1996-03-11,20.33,20.33,20.33,20.33,0,20.33
1996-03-12,19.09,19.09,19.09,19.09,0,19.09
1996-03-13,18.13,18.13,18.13,18.13,0,18.13
1996-03-14,16.93,16.93,16.93,16.93,0,16.93
1996-03-15,16.54,16.54,16.54,16.54,0,16.54
1996-03-18,17.31,17.31,17.31,17.31,0,17.31
1996-03-19,18.35,18.35,18.35,18.35,0,18.35
1996-03-20,18.66,18.66,18.66,18.66,0,18.66
1996-03-21,17.74,17.74,17.74,17.74,0,17.74
1996-03-22,17.05,17.05,17.05,17.05,0,17.05
1996-03-25,17.84,17.84,17.84,17.84,0,17.84
1996-03-26,17.8,17.8,17.8,17.8,0,17.8
1996-03-27,17.89,17.89,17.89,17.89,0,17.89
1996-03-28,18.16,18.16,18.16,18.16,0,18.16
1996-03-29,18.88,18.88,18.88,18.88,0,18.88
1996-04-01,17.9,17.9,17.9,17.9,0,17.9
1996-04-02,16.45,16.45,16.45,16.45,0,16.45
1996-04-03,16.33,16.33,16.33,16.33,0,16.33
1996-04-04,16.18,16.18,16.18,16.18,0,16.18
1996-04-08,18.72,18.72,18.72,18.72,0,18.72
1996-04-09,17.32,17.32,17.32,17.32,0,17.32
1996-04-10,20.22,20.22,20.22,20.22,0,20.22
1996-04-11,19.65,19.65,19.65,19.65,0,19.65
1996-04-12,17.38,17.38,17.38,17.38,0,17.38
1996-04-15,16.83,16.83,16.83,16.83,0,16.83
1996-04-16,16.45,16.45,16.45,16.45,0,16.45
1996-04-17,17.07,17.07,17.07,17.07,0,17.07
1996-04-18,16.41,16.41,16.41,16.41,0,16.41
1996-04-19,15.12,15.12,15.12,15.12,0,15.12
1996-04-22,15.38,15.38,15.38,15.38,0,15.38
1996-04-23,15.01,15.01,15.01,15.01,0,15.01
1996-04-24,14.91,14.91,14.91,14.91,0,14.91
1996-04-25,14.72,14.72,14.72,14.72,0,14.72
1996-04-26,14.75,14.75,14.75,14.75,0,14.75
1996-04-29,15.45,15.45,15.45,15.45,0,15.45
1996-04-30,15.83,15.83,15.83,15.83,0,15.83
1996-05-01,16.07,16.07,16.07,16.07,0,16.07
1996-05-02,18.62,18.62,18.62,18.62,0,18.62
1996-05-03,16.7,16.7,16.7,16.7,0,16.7
1996-05-06,16.92,16.92,16.92,16.92,0,16.92
1996-05-07,16.87,16.87,16.87,16.87,0,16.87
1996-05-08,15.78,15.78,15.78,15.78,0,15.78
1996-05-09,16.99,16.99,16.99,16.99,0,16.99
1996-05-10,15.61,15.61,15.61,15.61,0,15.61
1996-05-13,15.16,15.16,15.16,15.16,0,15.16
1996-05-14,14.9,14.9,14.9,14.9,0,14.9
1996-05-15,15.59,15.59,15.59,15.59,0,15.59
1996-05-16,15.71,15.71,15.71,15.71,0,15.71
1996-05-17,15.13,15.13,15.13,15.13,0,15.13
1996-05-20,15.8,15.8,15.8,15.8,0,15.8
1996-05-21,16,16,16,16,0,16
1996-05-22,15.5,15.5,15.5,15.5,0,15.5
1996-05-23,16.17,16.17,16.17,16.17,0,16.17
1996-05-24,15.54,15.54,15.54,15.54,0,15.54
1996-05-28,16.92,16.92,16.92,16.92,0,16.92
1996-05-29,17.15,17.15,17.15,17.15,0,17.15
1996-05-30,16.02,16.02,16.02,16.02,0,16.02
1996-05-31,16.07,16.07,16.07,16.07,0,16.07
1996-06-03,16.86,16.86,16.86,16.86,0,16.86
1996-06-04,16.18,16.18,16.18,16.18,0,16.18
1996-06-05,16.04,16.04,16.04,16.04,0,16.04
1996-06-06,16.84,16.84,16.84,16.84,0,16.84
1996-06-07,16.1,16.1,16.1,16.1,0,16.1
1996-06-10,16.78,16.78,16.78,16.78,0,16.78
1996-06-11,16.68,16.68,16.68,16.68,0,16.68
1996-06-12,17,17,17,17,0,17
1996-06-13,17.12,17.12,17.12,17.12,0,17.12
1996-06-14,18.64,18.64,18.64,18.64,0,18.64
1996-06-17,17.46,17.46,17.46,17.46,0,17.46
1996-06-18,17.45,17.45,17.45,17.45,0,17.45
1996-06-19,17.54,17.54,17.54,17.54,0,17.54
1996-06-20,16.97,16.97,16.97,16.97,0,16.97
1996-06-21,15.8,15.8,15.8,15.8,0,15.8
1996-06-24,15.91,15.91,15.91,15.91,0,15.91
1996-06-25,15.43,15.43,15.43,15.43,0,15.43
1996-06-26,15.23,15.23,15.23,15.23,0,15.23
1996-06-27,14.19,14.19,14.19,14.19,0,14.19
1996-06-28,13.68,13.68,13.68,13.68,0,13.68
1996-07-01,13.78,13.78,13.78,13.78,0,13.78
1996-07-02,14.19,14.19,14.19,14.19,0,14.19
1996-07-03,14.21,14.21,14.21,14.21,0,14.21
1996-07-05,16.09,16.09,16.09,16.09,0,16.09
1996-07-08,16.42,16.42,16.42,16.42,0,16.42
1996-07-09,15.49,15.49,15.49,15.49,0,15.49
1996-07-10,15.51,15.51,15.51,15.51,0,15.51
1996-07-11,17.81,17.81,17.81,17.81,0,17.81
1996-07-12,17.09,17.09,17.09,17.09,0,17.09
1996-07-15,20.11,20.11,20.11,20.11,0,20.11
1996-07-16,20.1,20.1,20.1,20.1,0,20.1
1996-07-17,19.22,19.22,19.22,19.22,0,19.22
1996-07-18,17.93,17.93,17.93,17.93,0,17.93
1996-07-19,17.26,17.26,17.26,17.26,0,17.26
1996-07-22,20.41,20.41,20.41,20.41,0,20.41
1996-07-23,21.55,21.55,21.55,21.55,0,21.55
1996-07-24,21.44,21.44,21.44,21.44,0,21.44
1996-07-25,19.39,19.39,19.39,19.39,0,19.39
1996-07-26,17.45,17.45,17.45,17.45,0,17.45
1996-07-29,20.09,20.09,20.09,20.09,0,20.09
1996-07-30,20.53,20.53,20.53,20.53,0,20.53
1996-07-31,19.46,19.46,19.46,19.46,0,19.46
1996-08-01,18.76,18.76,18.76,18.76,0,18.76
1996-08-02,16.19,16.19,16.19,16.19,0,16.19
1996-08-05,17.36,17.36,17.36,17.36,0,17.36
1996-08-06,16.93,16.93,16.93,16.93,0,16.93
1996-08-07,16.24,16.24,16.24,16.24,0,16.24
1996-08-08,16.04,16.04,16.04,16.04,0,16.04
1996-08-09,15.77,15.77,15.77,15.77,0,15.77
1996-08-12,15.57,15.57,15.57,15.57,0,15.57
1996-08-13,16.41,16.41,16.41,16.41,0,16.41
1996-08-14,15.96,15.96,15.96,15.96,0,15.96
1996-08-15,15.46,15.46,15.46,15.46,0,15.46
1996-08-16,14.81,14.81,14.81,14.81,0,14.81
1996-08-19,15.27,15.27,15.27,15.27,0,15.27
1996-08-20,14.73,14.73,14.73,14.73,0,14.73
1996-08-21,14.52,14.52,14.52,14.52,0,14.52
1996-08-22,13.71,13.71,13.71,13.71,0,13.71
1996-08-23,14.18,14.18,14.18,14.18,0,14.18
1996-08-26,15.38,15.38,15.38,15.38,0,15.38
1996-08-27,15.11,15.11,15.11,15.11,0,15.11
1996-08-28,15.1,15.1,15.1,15.1,0,15.1
1996-08-29,16.22,16.22,16.22,16.22,0,16.22
1996-08-30,17.01,17.01,17.01,17.01,0,17.01
1996-09-03,18.47,18.47,18.47,18.47,0,18.47
1996-09-04,18.64,18.64,18.64,18.64,0,18.64
1996-09-05,20.51,20.51,20.51,20.51,0,20.51
1996-09-06,17.1,17.1,17.1,17.1,0,17.1
1996-09-09,16.36,16.36,16.36,16.36,0,16.36
1996-09-10,16.25,16.25,16.25,16.25,0,16.25
1996-09-11,16.06,16.06,16.06,16.06,0,16.06
1996-09-12,15.97,15.97,15.97,15.97,0,15.97
1996-09-13,15.2,15.2,15.2,15.2,0,15.2
1996-09-16,15.43,15.43,15.43,15.43,0,15.43
1996-09-17,15.74,15.74,15.74,15.74,0,15.74
1996-09-18,15.86,15.86,15.86,15.86,0,15.86
1996-09-19,16.03,16.03,16.03,16.03,0,16.03
1996-09-20,15.65,15.65,15.65,15.65,0,15.65
1996-09-23,16.46,16.46,16.46,16.46,0,16.46
1996-09-24,16.45,16.45,16.45,16.45,0,16.45
1996-09-25,16.22,16.22,16.22,16.22,0,16.22
1996-09-26,16.11,16.11,16.11,16.11,0,16.11
1996-09-27,16.1,16.1,16.1,16.1,0,16.1
1996-09-30,16.95,16.95,16.95,16.95,0,16.95
1996-10-01,17.05,17.05,17.05,17.05,0,17.05
1996-10-02,16.78,16.78,16.78,16.78,0,16.78
1996-10-03,16.77,16.77,16.77,16.77,0,16.77
1996-10-04,14.8,14.8,14.8,14.8,0,14.8
1996-10-07,15.11,15.11,15.11,15.11,0,15.11
1996-10-08,15.58,15.58,15.58,15.58,0,15.58
1996-10-09,16.09,16.09,16.09,16.09,0,16.09
1996-10-10,16.26,16.26,16.26,16.26,0,16.26
1996-10-11,15.07,15.07,15.07,15.07,0,15.07
1996-10-14,15.13,15.13,15.13,15.13,0,15.13
1996-10-15,15.83,15.83,15.83,15.83,0,15.83
1996-10-16,15.6,15.6,15.6,15.6,0,15.6
1996-10-17,15.41,15.41,15.41,15.41,0,15.41
1996-10-18,15.08,15.08,15.08,15.08,0,15.08
1996-10-21,15.98,15.98,15.98,15.98,0,15.98
1996-10-22,16.4,16.4,16.4,16.4,0,16.4
1996-10-23,16.45,16.45,16.45,16.45,0,16.45
1996-10-24,16.89,16.89,16.89,16.89,0,16.89
1996-10-25,17.29,17.29,17.29,17.29,0,17.29
1996-10-28,18.34,18.34,18.34,18.34,0,18.34
1996-10-29,18.28,18.28,18.28,18.28,0,18.28
1996-10-30,18.48,18.48,18.48,18.48,0,18.48
1996-10-31,18.11,18.11,18.11,18.11,0,18.11
1996-11-01,17.89,17.89,17.89,17.89,0,17.89
1996-11-04,18.04,18.04,18.04,18.04,0,18.04
1996-11-05,17.65,17.65,17.65,17.65,0,17.65
1996-11-06,16.97,16.97,16.97,16.97,0,16.97
1996-11-07,17.21,17.21,17.21,17.21,0,17.21
1996-11-08,15.78,15.78,15.78,15.78,0,15.78
1996-11-11,15.01,15.01,15.01,15.01,0,15.01
1996-11-12,15.36,15.36,15.36,15.36,0,15.36
1996-11-13,14.89,14.89,14.89,14.89,0,14.89
1996-11-14,13.79,13.79,13.79,13.79,0,13.79
1996-11-15,14.36,14.36,14.36,14.36,0,14.36
1996-11-18,15.12,15.12,15.12,15.12,0,15.12
1996-11-19,15.23,15.23,15.23,15.23,0,15.23
1996-11-20,15.94,15.94,15.94,15.94,0,15.94
1996-11-21,15.77,15.77,15.77,15.77,0,15.77
1996-11-22,14.92,14.92,14.92,14.92,0,14.92
1996-11-25,15.91,15.91,15.91,15.91,0,15.91
1996-11-26,16.97,16.97,16.97,16.97,0,16.97
1996-11-27,16.96,16.96,16.96,16.96,0,16.96
1996-11-29,17.14,17.14,17.14,17.14,0,17.14
1996-12-02,17.93,17.93,17.93,17.93,0,17.93
1996-12-03,18.68,18.68,18.68,18.68,0,18.68
1996-12-04,17.93,17.93,17.93,17.93,0,17.93
1996-12-05,18.14,18.14,18.14,18.14,0,18.14
1996-12-06,18.82,18.82,18.82,18.82,0,18.82
1996-12-09,17.75,17.75,17.75,17.75,0,17.75
1996-12-10,17.88,17.88,17.88,17.88,0,17.88
1996-12-11,19.68,19.68,19.68,19.68,0,19.68
1996-12-12,20.45,20.45,20.45,20.45,0,20.45
1996-12-13,21.09,21.09,21.09,21.09,0,21.09
1996-12-16,21.99,21.99,21.99,21.99,0,21.99
1996-12-17,20.77,20.77,20.77,20.77,0,20.77
1996-12-18,19.42,19.42,19.42,19.42,0,19.42
1996-12-19,18.77,18.77,18.77,18.77,0,18.77
1996-12-20,18.85,18.85,18.85,18.85,0,18.85
1996-12-23,19.5,19.5,19.5,19.5,0,19.5
1996-12-24,18.68,18.68,18.68,18.68,0,18.68
1996-12-26,18.59,18.59,18.59,18.59,0,18.59
1996-12-27,19.13,19.13,19.13,19.13,0,19.13
1996-12-30,19.51,19.51,19.51,19.51,0,19.51
1996-12-31,20.92,20.92,20.92,20.92,0,20.92
1997-01-02,21.14,21.14,21.14,21.14,0,21.14
1997-01-03,19.13,19.13,19.13,19.13,0,19.13
1997-01-06,19.89,19.89,19.89,19.89,0,19.89
1997-01-07,19.35,19.35,19.35,19.35,0,19.35
1997-01-08,20.24,20.24,20.24,20.24,0,20.24
1997-01-09,20.91,20.91,20.91,20.91,0,20.91
1997-01-10,19.63,19.63,19.63,19.63,0,19.63
1997-01-13,19.84,19.84,19.84,19.84,0,19.84
1997-01-14,19.27,19.27,19.27,19.27,0,19.27
1997-01-15,19.4,19.4,19.4,19.4,0,19.4
1997-01-16,19.61,19.61,19.61,19.61,0,19.61
1997-01-17,18.63,18.63,18.63,18.63,0,18.63
1997-01-20,18.6,18.6,18.6,18.6,0,18.6
1997-01-21,17.81,17.81,17.81,17.81,0,17.81
1997-01-22,17.09,17.09,17.09,17.09,0,17.09
1997-01-23,18.47,18.47,18.47,18.47,0,18.47
1997-01-24,19.33,19.33,19.33,19.33,0,19.33
1997-01-27,20.16,20.16,20.16,20.16,0,20.16
1997-01-28,20.74,20.74,20.74,20.74,0,20.74
1997-01-29,20.23,20.23,20.23,20.23,0,20.23
1997-01-30,19.47,19.47,19.47,19.47,0,19.47
1997-01-31,19.47,19.47,19.47,19.47,0,19.47
1997-02-03,19.58,19.58,19.58,19.58,0,19.58
1997-02-04,19.43,19.43,19.43,19.43,0,19.43
1997-02-05,21.06,21.06,21.06,21.06,0,21.06
1997-02-06,20.16,20.16,20.16,20.16,0,20.16
1997-02-07,18.9,18.9,18.9,18.9,0,18.9
1997-02-10,20.65,20.65,20.65,20.65,0,20.65
1997-02-11,19.97,19.97,19.97,19.97,0,19.97
1997-02-12,19.48,19.48,19.48,19.48,0,19.48
1997-02-13,19.23,19.23,19.23,19.23,0,19.23
1997-02-14,19.18,19.18,19.18,19.18,0,19.18
1997-02-18,19.7,19.7,19.7,19.7,0,19.7
1997-02-19,20.61,20.61,20.61,20.61,0,20.61
1997-02-20,21.41,21.41,21.41,21.41,0,21.41
1997-02-21,20.55,20.55,20.55,20.55,0,20.55
1997-02-24,19.84,19.84,19.84,19.84,0,19.84
1997-02-25,20.49,20.49,20.49,20.49,0,20.49
1997-02-26,20.74,20.74,20.74,20.74,0,20.74
1997-02-27,21.08,21.08,21.08,21.08,0,21.08
1997-02-28,21.1,21.1,21.1,21.1,0,21.1
1997-03-03,20.89,20.89,20.89,20.89,0,20.89
1997-03-04,20.62,20.62,20.62,20.62,0,20.62
1997-03-05,19.49,19.49,19.49,19.49,0,19.49
1997-03-06,20.48,20.48,20.48,20.48,0,20.48
1997-03-07,19.32,19.32,19.32,19.32,0,19.32
1997-03-10,19,19,19,19,0,19
1997-03-11,19.25,19.25,19.25,19.25,0,19.25
1997-03-12,19.61,19.61,19.61,19.61,0,19.61
1997-03-13,19.79,19.79,19.79,19.79,0,19.79
1997-03-14,19.81,19.81,19.81,19.81,0,19.81
1997-03-17,20.95,20.95,20.95,20.95,0,20.95
1997-03-18,21.26,21.26,21.26,21.26,0,21.26
1997-03-19,21.74,21.74,21.74,21.74,0,21.74
1997-03-20,21.22,21.22,21.22,21.22,0,21.22
1997-03-21,19.69,19.69,19.69,19.69,0,19.69
1997-03-24,20.06,20.06,20.06,20.06,0,20.06
1997-03-25,19.26,19.26,19.26,19.26,0,19.26
1997-03-26,18.32,18.32,18.32,18.32,0,18.32
1997-03-27,20.5,20.5,20.5,20.5,0,20.5
1997-03-31,22.14,22.14,22.14,22.14,0,22.14
1997-04-01,20.84,20.84,20.84,20.84,0,20.84
1997-04-02,21.3,21.3,21.3,21.3,0,21.3
1997-04-03,21.19,21.19,21.19,21.19,0,21.19
1997-04-04,19.23,19.23,19.23,19.23,0,19.23
1997-04-07,18.51,18.51,18.51,18.51,0,18.51
1997-04-08,18.44,18.44,18.44,18.44,0,18.44
1997-04-09,18.56,18.56,18.56,18.56,0,18.56
1997-04-10,19.01,19.01,19.01,19.01,0,19.01
1997-04-11,19.76,19.76,19.76,19.76,0,19.76
1997-04-14,19.09,19.09,19.09,19.09,0,19.09
1997-04-15,18.25,18.25,18.25,18.25,0,18.25
1997-04-16,17.64,17.64,17.64,17.64,0,17.64
1997-04-17,18.71,18.71,18.71,18.71,0,18.71
1997-04-18,18.75,18.75,18.75,18.75,0,18.75
1997-04-21,20.1,20.1,20.1,20.1,0,20.1
1997-04-22,19.52,19.52,19.52,19.52,0,19.52
1997-04-23,20.48,20.48,20.48,20.48,0,20.48
1997-04-24,20.83,20.83,20.83,20.83,0,20.83
1997-04-25,21.15,21.15,21.15,21.15,0,21.15
1997-04-28,21.34,21.34,21.34,21.34,0,21.34
1997-04-29,19.81,19.81,19.81,19.81,0,19.81
1997-04-30,20.06,20.06,20.06,20.06,0,20.06
1997-05-01,19.87,19.87,19.87,19.87,0,19.87
1997-05-02,17.51,17.51,17.51,17.51,0,17.51
1997-05-05,20.13,20.13,20.13,20.13,0,20.13
1997-05-06,20.85,20.85,20.85,20.85,0,20.85
1997-05-07,21.34,21.34,21.34,21.34,0,21.34
1997-05-08,21.26,21.26,21.26,21.26,0,21.26
1997-05-09,20.11,20.11,20.11,20.11,0,20.11
1997-05-12,20.25,20.25,20.25,20.25,0,20.25
1997-05-13,20.81,20.81,20.81,20.81,0,20.81
1997-05-14,21.09,21.09,21.09,21.09,0,21.09
1997-05-15,19.91,19.91,19.91,19.91,0,19.91
1997-05-16,21.57,21.57,21.57,21.57,0,21.57
1997-05-19,21.48,21.48,21.48,21.48,0,21.48
1997-05-20,19.26,19.26,19.26,19.26,0,19.26
1997-05-21,19.28,19.28,19.28,19.28,0,19.28
1997-05-22,18.77,18.77,18.77,18.77,0,18.77
1997-05-23,18.08,18.08,18.08,18.08,0,18.08
1997-05-27,19.36,19.36,19.36,19.36,0,19.36
1997-05-28,19.28,19.28,19.28,19.28,0,19.28
1997-05-29,19.02,19.02,19.02,19.02,0,19.02
1997-05-30,19.19,19.19,19.19,19.19,0,19.19
1997-06-02,20.85,20.85,20.85,20.85,0,20.85
1997-06-03,20.01,20.01,20.01,20.01,0,20.01
1997-06-04,20.1,20.1,20.1,20.1,0,20.1
1997-06-05,20.36,20.36,20.36,20.36,0,20.36
1997-06-06,18.94,18.94,18.94,18.94,0,18.94
1997-06-09,19.46,19.46,19.46,19.46,0,19.46
1997-06-10,19.04,19.04,19.04,19.04,0,19.04
1997-06-11,18.85,18.85,18.85,18.85,0,18.85
1997-06-12,18.51,18.51,18.51,18.51,0,18.51
1997-06-13,19.27,19.27,19.27,19.27,0,19.27
1997-06-16,19.77,19.77,19.77,19.77,0,19.77
1997-06-17,20.17,20.17,20.17,20.17,0,20.17
1997-06-18,20.45,20.45,20.45,20.45,0,20.45
1997-06-19,20.1,20.1,20.1,20.1,0,20.1
1997-06-20,20.2,20.2,20.2,20.2,0,20.2
1997-06-23,21.19,21.19,21.19,21.19,0,21.19
1997-06-24,20.74,20.74,20.74,20.74,0,20.74
1997-06-25,21.5,21.5,21.5,21.5,0,21.5
1997-06-26,21.82,21.82,21.82,21.82,0,21.82
1997-06-27,21.22,21.22,21.22,21.22,0,21.22
1997-06-30,21.53,21.53,21.53,21.53,0,21.53
1997-07-01,21,21,21,21,0,21
1997-07-02,19.7,19.7,19.7,19.7,0,19.7
1997-07-03,17.82,17.82,17.82,17.82,0,17.82
1997-07-07,19.13,19.13,19.13,19.13,0,19.13
1997-07-08,18.76,18.76,18.76,18.76,0,18.76
1997-07-09,20.4,20.4,20.4,20.4,0,20.4
1997-07-10,19.92,19.92,19.92,19.92,0,19.92
1997-07-11,19.06,19.06,19.06,19.06,0,19.06
1997-07-14,19.58,19.58,19.58,19.58,0,19.58
1997-07-15,19,19,19,19,0,19
1997-07-16,19.36,19.36,19.36,19.36,0,19.36
1997-07-17,20.54,20.54,20.54,20.54,0,20.54
1997-07-18,22.28,22.28,22.28,22.28,0,22.28
1997-07-21,23.51,23.51,23.51,23.51,0,23.51
1997-07-22,21.77,21.77,21.77,21.77,0,21.77
1997-07-23,21.3,21.3,21.3,21.3,0,21.3
1997-07-24,20.96,20.96,20.96,20.96,0,20.96
1997-07-25,20.82,20.82,20.82,20.82,0,20.82
1997-07-28,21.84,21.84,21.84,21.84,0,21.84
1997-07-29,22.02,22.02,22.02,22.02,0,22.02
1997-07-30,21.39,21.39,21.39,21.39,0,21.39
1997-07-31,21.48,21.48,21.48,21.48,0,21.48
1997-08-01,22.29,22.29,22.29,22.29,0,22.29
1997-08-04,21.94,21.94,21.94,21.94,0,21.94
1997-08-05,20.64,20.64,20.64,20.64,0,20.64
1997-08-06,20.05,20.05,20.05,20.05,0,20.05
1997-08-07,19.77,19.77,19.77,19.77,0,19.77
1997-08-08,22.46,22.46,22.46,22.46,0,22.46
1997-08-11,22.77,22.77,22.77,22.77,0,22.77
1997-08-12,23.75,23.75,23.75,23.75,0,23.75
1997-08-13,24.52,24.52,24.52,24.52,0,24.52
1997-08-14,23.11,23.11,23.11,23.11,0,23.11
1997-08-15,24.45,24.45,24.45,24.45,0,24.45
1997-08-18,24.37,24.37,24.37,24.37,0,24.37
1997-08-19,22.64,22.64,22.64,22.64,0,22.64
1997-08-20,21.09,21.09,21.09,21.09,0,21.09
1997-08-21,23.83,23.83,23.83,23.83,0,23.83
1997-08-22,24.74,24.74,24.74,24.74,0,24.74
1997-08-25,24.1,24.1,24.1,24.1,0,24.1
1997-08-26,24.73,24.73,24.73,24.73,0,24.73
1997-08-27,24.26,24.26,24.26,24.26,0,24.26
1997-08-28,24.51,24.51,24.51,24.51,0,24.51
1997-08-29,24.76,24.76,24.76,24.76,0,24.76
1997-09-02,24.53,24.53,24.53,24.53,0,24.53
1997-09-03,24.95,24.95,24.95,24.95,0,24.95
1997-09-04,25.27,25.27,25.27,25.27,0,25.27
1997-09-05,24.31,24.31,24.31,24.31,0,24.31
1997-09-08,24.4,24.4,24.4,24.4,0,24.4
1997-09-09,23.89,23.89,23.89,23.89,0,23.89
1997-09-10,24.64,24.64,24.64,24.64,0,24.64
1997-09-11,25.99,25.99,25.99,25.99,0,25.99
1997-09-12,25.17,25.17,25.17,25.17,0,25.17
1997-09-15,25.74,25.74,25.74,25.74,0,25.74
1997-09-16,23.77,23.77,23.77,23.77,0,23.77
1997-09-17,24.1,24.1,24.1,24.1,0,24.1
1997-09-18,23.48,23.48,23.48,23.48,0,23.48
1997-09-19,22.74,22.74,22.74,22.74,0,22.74
1997-09-22,22.08,22.08,22.08,22.08,0,22.08
1997-09-23,22,22,22,22,0,22
1997-09-24,22.64,22.64,22.64,22.64,0,22.64
1997-09-25,22.96,22.96,22.96,22.96,0,22.96
1997-09-26,22.26,22.26,22.26,22.26,0,22.26
1997-09-29,22.23,22.23,22.23,22.23,0,22.23
1997-09-30,22.91,22.91,22.91,22.91,0,22.91
1997-10-01,22.32,22.32,22.32,22.32,0,22.32
1997-10-02,22.27,22.27,22.27,22.27,0,22.27
1997-10-03,21.54,21.54,21.54,21.54,0,21.54
1997-10-06,21.61,21.61,21.61,21.61,0,21.61
1997-10-07,20.29,20.29,20.29,20.29,0,20.29
1997-10-08,21.04,21.04,21.04,21.04,0,21.04
1997-10-09,22.31,22.31,22.31,22.31,0,22.31
1997-10-10,19.75,19.75,19.75,19.75,0,19.75
1997-10-13,20.26,20.26,20.26,20.26,0,20.26
1997-10-14,19.99,19.99,19.99,19.99,0,19.99
1997-10-15,20.05,20.05,20.05,20.05,0,20.05
1997-10-16,20.53,20.53,20.53,20.53,0,20.53
1997-10-17,21.69,21.69,21.69,21.69,0,21.69
1997-10-20,20.72,20.72,20.72,20.72,0,20.72
1997-10-21,19.53,19.53,19.53,19.53,0,19.53
1997-10-22,19.86,19.86,19.86,19.86,0,19.86
1997-10-23,22.99,22.99,22.99,22.99,0,22.99
1997-10-24,23.17,23.17,23.17,23.17,0,23.17
1997-10-27,31.12,31.12,31.12,31.12,0,31.12
1997-10-28,31.22,31.22,31.22,31.22,0,31.22
1997-10-29,33.75,33.75,33.75,33.75,0,33.75
1997-10-30,38.2,38.2,38.2,38.2,0,38.2
1997-10-31,35.09,35.09,35.09,35.09,0,35.09
1997-11-03,32.09,32.09,32.09,32.09,0,32.09
1997-11-04,32.24,32.24,32.24,32.24,0,32.24
1997-11-05,32.18,32.18,32.18,32.18,0,32.18
1997-11-06,32.57,32.57,32.57,32.57,0,32.57
1997-11-07,36.27,36.27,36.27,36.27,0,36.27
1997-11-10,36.63,36.63,36.63,36.63,0,36.63
1997-11-11,36.38,36.38,36.38,36.38,0,36.38
1997-11-12,37.57,37.57,37.57,37.57,0,37.57
1997-11-13,36.64,36.64,36.64,36.64,0,36.64
1997-11-14,33.66,33.66,33.66,33.66,0,33.66
1997-11-17,31.58,31.58,31.58,31.58,0,31.58
1997-11-18,31.55,31.55,31.55,31.55,0,31.55
1997-11-19,29.93,29.93,29.93,29.93,0,29.93
1997-11-20,27.32,27.32,27.32,27.32,0,27.32
1997-11-21,26.65,26.65,26.65,26.65,0,26.65
1997-11-24,29.8,29.8,29.8,29.8,0,29.8
1997-11-25,28.95,28.95,28.95,28.95,0,28.95
1997-11-26,28.95,28.95,28.95,28.95,0,28.95
1997-11-28,27.43,27.43,27.43,27.43,0,27.43
1997-12-01,26.01,26.01,26.01,26.01,0,26.01
1997-12-02,25.66,25.66,25.66,25.66,0,25.66
1997-12-03,23.92,23.92,23.92,23.92,0,23.92
1997-12-04,23.84,23.84,23.84,23.84,0,23.84
1997-12-05,22.65,22.65,22.65,22.65,0,22.65
1997-12-08,23.22,23.22,23.22,23.22,0,23.22
1997-12-09,23.36,23.36,23.36,23.36,0,23.36
1997-12-10,24.55,24.55,24.55,24.55,0,24.55
1997-12-11,27.63,27.63,27.63,27.63,0,27.63
1997-12-12,27.92,27.92,27.92,27.92,0,27.92
1997-12-15,27.37,27.37,27.37,27.37,0,27.37
1997-12-16,26.11,26.11,26.11,26.11,0,26.11
1997-12-17,26.33,26.33,26.33,26.33,0,26.33
1997-12-18,27.19,27.19,27.19,27.19,0,27.19
1997-12-19,29.18,29.18,29.18,29.18,0,29.18
1997-12-22,28.56,28.56,28.56,28.56,0,28.56
1997-12-23,29.86,29.86,29.86,29.86,0,29.86
1997-12-24,30.27,30.27,30.27,30.27,0,30.27
1997-12-26,29.27,29.27,29.27,29.27,0,29.27
1997-12-29,26.79,26.79,26.79,26.79,0,26.79
1997-12-30,24.38,24.38,24.38,24.38,0,24.38
1997-12-31,24.01,24.01,24.01,24.01,0,24.01
1998-01-02,23.42,23.42,23.42,23.42,0,23.42
1998-01-05,24.36,24.36,24.36,24.36,0,24.36
1998-01-06,25.66,25.66,25.66,25.66,0,25.66
1998-01-07,25.07,25.07,25.07,25.07,0,25.07
1998-01-08,26.01,26.01,26.01,26.01,0,26.01
1998-01-09,28.69,28.69,28.69,28.69,0,28.69
1998-01-12,28.02,28.02,28.02,28.02,0,28.02
1998-01-13,25.17,25.17,25.17,25.17,0,25.17
1998-01-14,23.75,23.75,23.75,23.75,0,23.75
1998-01-15,23.45,23.45,23.45,23.45,0,23.45
1998-01-16,21.65,21.65,21.65,21.65,0,21.65
1998-01-20,21.65,21.65,21.65,21.65,0,21.65
1998-01-21,22.53,22.53,22.53,22.53,0,22.53
1998-01-22,23.16,23.16,23.16,23.16,0,23.16
1998-01-23,23.32,23.32,23.32,23.32,0,23.32
1998-01-26,23.97,23.97,23.97,23.97,0,23.97
1998-01-27,22.27,22.27,22.27,22.27,0,22.27
1998-01-28,22.06,22.06,22.06,22.06,0,22.06
1998-01-29,21.65,21.65,21.65,21.65,0,21.65
1998-01-30,21.47,21.47,21.47,21.47,0,21.47
1998-02-02,21.36,21.36,21.36,21.36,0,21.36
1998-02-03,20.67,20.67,20.67,20.67,0,20.67
1998-02-04,20.55,20.55,20.55,20.55,0,20.55
1998-02-05,21.29,21.29,21.29,21.29,0,21.29
1998-02-06,20.51,20.51,20.51,20.51,0,20.51
1998-02-09,21.55,21.55,21.55,21.55,0,21.55
1998-02-10,20.66,20.66,20.66,20.66,0,20.66
1998-02-11,20.38,20.38,20.38,20.38,0,20.38
1998-02-12,19.73,19.73,19.73,19.73,0,19.73
1998-02-13,19.84,19.84,19.84,19.84,0,19.84
1998-02-17,20.76,20.76,20.76,20.76,0,20.76
1998-02-18,19.66,19.66,19.66,19.66,0,19.66
1998-02-19,19.88,19.88,19.88,19.88,0,19.88
1998-02-20,19,19,19,19,0,19
1998-02-23,18.99,18.99,18.99,18.99,0,18.99
1998-02-24,19.35,19.35,19.35,19.35,0,19.35
1998-02-25,18.62,18.62,18.62,18.62,0,18.62
1998-02-26,18.63,18.63,18.63,18.63,0,18.63
1998-02-27,18.55,18.55,18.55,18.55,0,18.55
1998-03-02,19.19,19.19,19.19,19.19,0,19.19
1998-03-03,19.04,19.04,19.04,19.04,0,19.04
1998-03-04,19.58,19.58,19.58,19.58,0,19.58
1998-03-05,20.93,20.93,20.93,20.93,0,20.93
1998-03-06,19.14,19.14,19.14,19.14,0,19.14
1998-03-09,20.23,20.23,20.23,20.23,0,20.23
1998-03-10,19.43,19.43,19.43,19.43,0,19.43
1998-03-11,18.89,18.89,18.89,18.89,0,18.89
1998-03-12,18.25,18.25,18.25,18.25,0,18.25
1998-03-13,18.71,18.71,18.71,18.71,0,18.71
1998-03-16,18.51,18.51,18.51,18.51,0,18.51
1998-03-17,18.66,18.66,18.66,18.66,0,18.66
1998-03-18,18.29,18.29,18.29,18.29,0,18.29
1998-03-19,17.76,17.76,17.76,17.76,0,17.76
1998-03-20,18.69,18.69,18.69,18.69,0,18.69
1998-03-23,19.98,19.98,19.98,19.98,0,19.98
1998-03-24,20.51,20.51,20.51,20.51,0,20.51
1998-03-25,22.54,22.54,22.54,22.54,0,22.54
1998-03-26,22.81,22.81,22.81,22.81,0,22.81
1998-03-27,23.47,23.47,23.47,23.47,0,23.47
1998-03-30,24.66,24.66,24.66,24.66,0,24.66
1998-03-31,24.22,24.22,24.22,24.22,0,24.22
1998-04-01,23.37,23.37,23.37,23.37,0,23.37
1998-04-02,21.98,21.98,21.98,21.98,0,21.98
1998-04-03,21.82,21.82,21.82,21.82,0,21.82
1998-04-06,22.47,22.47,22.47,22.47,0,22.47
1998-04-07,23.66,23.66,23.66,23.66,0,23.66
1998-04-08,23.17,23.17,23.17,23.17,0,23.17
1998-04-09,21.51,21.51,21.51,21.51,0,21.51
1998-04-13,22.77,22.77,22.77,22.77,0,22.77
1998-04-14,21.61,21.61,21.61,21.61,0,21.61
1998-04-15,20.89,20.89,20.89,20.89,0,20.89
1998-04-16,22.06,22.06,22.06,22.06,0,22.06
1998-04-17,20.76,20.76,20.76,20.76,0,20.76
1998-04-20,20.39,20.39,20.39,20.39,0,20.39
1998-04-21,19.91,19.91,19.91,19.91,0,19.91
1998-04-22,19.87,19.87,19.87,19.87,0,19.87
1998-04-23,20.6,20.6,20.6,20.6,0,20.6
1998-04-24,21.97,21.97,21.97,21.97,0,21.97
1998-04-27,26.09,26.09,26.09,26.09,0,26.09
1998-04-28,24.17,24.17,24.17,24.17,0,24.17
1998-04-29,22.78,22.78,22.78,22.78,0,22.78
1998-04-30,21.18,21.18,21.18,21.18,0,21.18
1998-05-01,19.34,19.34,19.34,19.34,0,19.34
1998-05-04,20.32,20.32,20.32,20.32,0,20.32
1998-05-05,21.46,21.46,21.46,21.46,0,21.46
1998-05-06,22.79,22.79,22.79,22.79,0,22.79
1998-05-07,23.39,23.39,23.39,23.39,0,23.39
1998-05-08,20.57,20.57,20.57,20.57,0,20.57
1998-05-11,21.05,21.05,21.05,21.05,0,21.05
1998-05-12,20.98,20.98,20.98,20.98,0,20.98
1998-05-13,20.44,20.44,20.44,20.44,0,20.44
1998-05-14,19.64,19.64,19.64,19.64,0,19.64
1998-05-15,20.44,20.44,20.44,20.44,0,20.44
1998-05-18,21.69,21.69,21.69,21.69,0,21.69
1998-05-19,20.39,20.39,20.39,20.39,0,20.39
1998-05-20,19.89,19.89,19.89,19.89,0,19.89
1998-05-21,19.38,19.38,19.38,19.38,0,19.38
1998-05-22,18.99,18.99,18.99,18.99,0,18.99
1998-05-26,22.07,22.07,22.07,22.07,0,22.07
1998-05-27,22.59,22.59,22.59,22.59,0,22.59
1998-05-28,20.74,20.74,20.74,20.74,0,20.74
1998-05-29,21.32,21.32,21.32,21.32,0,21.32
1998-06-01,22.83,22.83,22.83,22.83,0,22.83
1998-06-02,22,22,22,22,0,22
1998-06-03,22.85,22.85,22.85,22.85,0,22.85
1998-06-04,21.22,21.22,21.22,21.22,0,21.22
1998-06-05,19.78,19.78,19.78,19.78,0,19.78
1998-06-08,20.58,20.58,20.58,20.58,0,20.58
1998-06-09,20.52,20.52,20.52,20.52,0,20.52
1998-06-10,21.48,21.48,21.48,21.48,0,21.48
1998-06-11,23.57,23.57,23.57,23.57,0,23.57
1998-06-12,22.78,22.78,22.78,22.78,0,22.78
1998-06-15,26.2,26.2,26.2,26.2,0,26.2
1998-06-16,24.8,24.8,24.8,24.8,0,24.8
1998-06-17,22.59,22.59,22.59,22.59,0,22.59
1998-06-18,22.09,22.09,22.09,22.09,0,22.09
1998-06-19,21.61,21.61,21.61,21.61,0,21.61
1998-06-22,21.94,21.94,21.94,21.94,0,21.94
1998-06-23,20.17,20.17,20.17,20.17,0,20.17
1998-06-24,20.02,20.02,20.02,20.02,0,20.02
1998-06-25,20.25,20.25,20.25,20.25,0,20.25
1998-06-26,19.36,19.36,19.36,19.36,0,19.36
1998-06-29,19.57,19.57,19.57,19.57,0,19.57
1998-06-30,19.71,19.71,19.71,19.71,0,19.71
1998-07-01,18,18,18,18,0,18
1998-07-02,17.67,17.67,17.67,17.67,0,17.67
1998-07-06,18.63,18.63,18.63,18.63,0,18.63
1998-07-07,18.62,18.62,18.62,18.62,0,18.62
1998-07-08,17.82,17.82,17.82,17.82,0,17.82
1998-07-09,18.16,18.16,18.16,18.16,0,18.16
1998-07-10,17.92,17.92,17.92,17.92,0,17.92
1998-07-13,18.26,18.26,18.26,18.26,0,18.26
1998-07-14,17.88,17.88,17.88,17.88,0,17.88
1998-07-15,17.89,17.89,17.89,17.89,0,17.89
1998-07-16,16.97,16.97,16.97,16.97,0,16.97
1998-07-17,16.23,16.23,16.23,16.23,0,16.23
1998-07-20,17.34,17.34,17.34,17.34,0,17.34
1998-07-21,20.1,20.1,20.1,20.1,0,20.1
1998-07-22,20.32,20.32,20.32,20.32,0,20.32
1998-07-23,23.01,23.01,23.01,23.01,0,23.01
1998-07-24,23.01,23.01,23.01,23.01,0,23.01
1998-07-27,23.13,23.13,23.13,23.13,0,23.13
1998-07-28,25.25,25.25,25.25,25.25,0,25.25
1998-07-29,24.79,24.79,24.79,24.79,0,24.79
1998-07-30,22.66,22.66,22.66,22.66,0,22.66
1998-07-31,24.8,24.8,24.8,24.8,0,24.8
1998-08-03,25.98,25.98,25.98,25.98,0,25.98
1998-08-04,31.06,31.06,31.06,31.06,0,31.06
1998-08-05,29.83,29.83,29.83,29.83,0,29.83
1998-08-06,28.2,28.2,28.2,28.2,0,28.2
1998-08-07,27.02,27.02,27.02,27.02,0,27.02
1998-08-10,28.75,28.75,28.75,28.75,0,28.75
1998-08-11,31.91,31.91,31.91,31.91,0,31.91
1998-08-12,28.55,28.55,28.55,28.55,0,28.55
1998-08-13,29.92,29.92,29.92,29.92,0,29.92
1998-08-14,34.75,34.75,34.75,34.75,0,34.75
1998-08-17,31.86,31.86,31.86,31.86,0,31.86
1998-08-18,28.4,28.4,28.4,28.4,0,28.4
1998-08-19,28.69,28.69,28.69,28.69,0,28.69
1998-08-20,30,30,30,30,0,30
1998-08-21,33.14,33.14,33.14,33.14,0,33.14
1998-08-24,31.8,31.8,31.8,31.8,0,31.8
1998-08-25,30.33,30.33,30.33,30.33,0,30.33
1998-08-26,31.14,31.14,31.14,31.14,0,31.14
1998-08-27,38.55,38.55,38.55,38.55,0,38.55
1998-08-28,39.6,39.6,39.6,39.6,0,39.6
1998-08-31,44.28,44.28,44.28,44.28,0,44.28
1998-09-01,36.48,36.48,36.48,36.48,0,36.48
1998-09-02,36.76,36.76,36.76,36.76,0,36.76
1998-09-03,41.43,41.43,41.43,41.43,0,41.43
1998-09-04,43.31,43.31,43.31,43.31,0,43.31
1998-09-08,37.9,37.9,37.9,37.9,0,37.9
1998-09-09,39.66,39.66,39.66,39.66,0,39.66
1998-09-10,45.29,45.29,45.29,45.29,0,45.29
1998-09-11,43.74,43.74,43.74,43.74,0,43.74
1998-09-14,38.57,38.57,38.57,38.57,0,38.57
1998-09-15,36.58,36.58,36.58,36.58,0,36.58
1998-09-16,35.94,35.94,35.94,35.94,0,35.94
1998-09-17,39.23,39.23,39.23,39.23,0,39.23
1998-09-18,38.63,38.63,38.63,38.63,0,38.63
1998-09-21,38.58,38.58,38.58,38.58,0,38.58
1998-09-22,36.62,36.62,36.62,36.62,0,36.62
1998-09-23,32.47,32.47,32.47,32.47,0,32.47
1998-09-24,34.66,34.66,34.66,34.66,0,34.66
1998-09-25,34.55,34.55,34.55,34.55,0,34.55
1998-09-28,34.87,34.87,34.87,34.87,0,34.87
1998-09-29,36.08,36.08,36.08,36.08,0,36.08
1998-09-30,40.95,40.95,40.95,40.95,0,40.95
1998-10-01,43.48,43.48,43.48,43.48,0,43.48
1998-10-02,40.47,40.47,40.47,40.47,0,40.47
1998-10-05,42.81,42.81,42.81,42.81,0,42.81
1998-10-06,41.2,41.2,41.2,41.2,0,41.2
1998-10-07,43.51,43.51,43.51,43.51,0,43.51
1998-10-08,45.74,45.74,45.74,45.74,0,45.74
1998-10-09,41.78,41.78,41.78,41.78,0,41.78
1998-10-12,40.07,40.07,40.07,40.07,0,40.07
1998-10-13,40.23,40.23,40.23,40.23,0,40.23
1998-10-14,38.96,38.96,38.96,38.96,0,38.96
1998-10-15,33.34,33.34,33.34,33.34,0,33.34
1998-10-16,34.82,34.82,34.82,34.82,0,34.82
1998-10-19,33.13,33.13,33.13,33.13,0,33.13
1998-10-20,33.11,33.11,33.11,33.11,0,33.11
1998-10-21,33.21,33.21,33.21,33.21,0,33.21
1998-10-22,31.53,31.53,31.53,31.53,0,31.53
1998-10-23,32.27,32.27,32.27,32.27,0,32.27
1998-10-26,32.38,32.38,32.38,32.38,0,32.38
1998-10-27,32.95,32.95,32.95,32.95,0,32.95
1998-10-28,32.42,32.42,32.42,32.42,0,32.42
1998-10-29,29.5,29.5,29.5,29.5,0,29.5
1998-10-30,28.05,28.05,28.05,28.05,0,28.05
1998-11-02,27.26,27.26,27.26,27.26,0,27.26
1998-11-03,27.76,27.76,27.76,27.76,0,27.76
1998-11-04,27.37,27.37,27.37,27.37,0,27.37
1998-11-05,26.01,26.01,26.01,26.01,0,26.01
1998-11-06,25.7,25.7,25.7,25.7,0,25.7
1998-11-09,28.09,28.09,28.09,28.09,0,28.09
1998-11-10,28.17,28.17,28.17,28.17,0,28.17
1998-11-11,28.47,28.47,28.47,28.47,0,28.47
1998-11-12,29.28,29.28,29.28,29.28,0,29.28
1998-11-13,29.03,29.03,29.03,29.03,0,29.03
1998-11-16,28.9,28.9,28.9,28.9,0,28.9
1998-11-17,27.95,27.95,27.95,27.95,0,27.95
1998-11-18,27.13,27.13,27.13,27.13,0,27.13
1998-11-19,25.5,25.5,25.5,25.5,0,25.5
1998-11-20,22.47,22.47,22.47,22.47,0,22.47
1998-11-23,21.84,21.84,21.84,21.84,0,21.84
1998-11-24,23.28,23.28,23.28,23.28,0,23.28
1998-11-25,22.15,22.15,22.15,22.15,0,22.15
1998-11-27,22.09,22.09,22.09,22.09,0,22.09
1998-11-30,26.01,26.01,26.01,26.01,0,26.01
1998-12-01,24.97,24.97,24.97,24.97,0,24.97
1998-12-02,25.43,25.43,25.43,25.43,0,25.43
1998-12-03,28.7,28.7,28.7,28.7,0,28.7
1998-12-04,25.31,25.31,25.31,25.31,0,25.31
1998-12-07,24.9,24.9,24.9,24.9,0,24.9
1998-12-08,25.58,25.58,25.58,25.58,0,25.58
1998-12-09,25.66,25.66,25.66,25.66,0,25.66
1998-12-10,26.81,26.81,26.81,26.81,0,26.81
1998-12-11,27.72,27.72,27.72,27.72,0,27.72
1998-12-14,31.31,31.31,31.31,31.31,0,31.31
1998-12-15,29.42,29.42,29.42,29.42,0,29.42
1998-12-16,29.96,29.96,29.96,29.96,0,29.96
1998-12-17,27.96,27.96,27.96,27.96,0,27.96
1998-12-18,25.04,25.04,25.04,25.04,0,25.04
1998-12-21,23.86,23.86,23.86,23.86,0,23.86
1998-12-22,22.78,22.78,22.78,22.78,0,22.78
1998-12-23,20.21,20.21,20.21,20.21,0,20.21
1998-12-24,21.48,21.48,21.48,21.48,0,21.48
1998-12-28,23.5,23.5,23.5,23.5,0,23.5
1998-12-29,22.18,22.18,22.18,22.18,0,22.18
1998-12-30,23.34,23.34,23.34,23.34,0,23.34
1998-12-31,24.42,24.42,24.42,24.42,0,24.42
1999-01-04,26.17,26.17,26.17,26.17,0,26.17
1999-01-05,24.46,24.46,24.46,24.46,0,24.46
1999-01-06,23.34,23.34,23.34,23.34,0,23.34
1999-01-07,24.37,24.37,24.37,24.37,0,24.37
1999-01-08,23.28,23.28,23.28,23.28,0,23.28
1999-01-11,25.46,25.46,25.46,25.46,0,25.46
1999-01-12,28.1,28.1,28.1,28.1,0,28.1
1999-01-13,30.11,30.11,30.11,30.11,0,30.11
1999-01-14,32.98,32.98,32.98,32.98,0,32.98
1999-01-15,29.24,29.24,29.24,29.24,0,29.24
1999-01-19,29.24,29.24,29.24,29.24,0,29.24
1999-01-20,28.6,28.6,28.6,28.6,0,28.6
1999-01-21,30.92,30.92,30.92,30.92,0,30.92
1999-01-22,31.95,31.95,31.95,31.95,0,31.95
1999-01-25,31.13,31.13,31.13,31.13,0,31.13
1999-01-26,29.23,29.23,29.23,29.23,0,29.23
1999-01-27,29.73,29.73,29.73,29.73,0,29.73
1999-01-28,28.11,28.11,28.11,28.11,0,28.11
1999-01-29,26.25,26.25,26.25,26.25,0,26.25
1999-02-01,27.67,27.67,27.67,27.67,0,27.67
1999-02-02,28.16,28.16,28.16,28.16,0,28.16
1999-02-03,27.88,27.88,27.88,27.88,0,27.88
1999-02-04,29.48,29.48,29.48,29.48,0,29.48
1999-02-05,29.67,29.67,29.67,29.67,0,29.67
1999-02-08,30.27,30.27,30.27,30.27,0,30.27
1999-02-09,31.36,31.36,31.36,31.36,0,31.36
1999-02-10,30.45,30.45,30.45,30.45,0,30.45
1999-02-11,27.42,27.42,27.42,27.42,0,27.42
1999-02-12,29.76,29.76,29.76,29.76,0,29.76
1999-02-16,29.65,29.65,29.65,29.65,0,29.65
1999-02-17,30.65,30.65,30.65,30.65,0,30.65
1999-02-18,30.45,30.45,30.45,30.45,0,30.45
1999-02-19,29.3,29.3,29.3,29.3,0,29.3
1999-02-22,25.87,25.87,25.87,25.87,0,25.87
1999-02-23,26.49,26.49,26.49,26.49,0,26.49
1999-02-24,27.21,27.21,27.21,27.21,0,27.21
1999-02-25,28.01,28.01,28.01,28.01,0,28.01
1999-02-26,27.88,27.88,27.88,27.88,0,27.88
1999-03-01,28.37,28.37,28.37,28.37,0,28.37
1999-03-02,29.22,29.22,29.22,29.22,0,29.22
1999-03-03,29.04,29.04,29.04,29.04,0,29.04
1999-03-04,26.67,26.67,26.67,26.67,0,26.67
1999-03-05,24.08,24.08,24.08,24.08,0,24.08
1999-03-08,24.54,24.54,24.54,24.54,0,24.54
1999-03-09,25.02,25.02,25.02,25.02,0,25.02
1999-03-10,24.79,24.79,24.79,24.79,0,24.79
1999-03-11,24.37,24.37,24.37,24.37,0,24.37
1999-03-12,24.84,24.84,24.84,24.84,0,24.84
1999-03-15,25.24,25.24,25.24,25.24,0,25.24
1999-03-16,25.15,25.15,25.15,25.15,0,25.15
1999-03-17,25.57,25.57,25.57,25.57,0,25.57
1999-03-18,24.13,24.13,24.13,24.13,0,24.13
1999-03-19,24.32,24.32,24.32,24.32,0,24.32
1999-03-22,25,25,25,25,0,25
1999-03-23,27.27,27.27,27.27,27.27,0,27.27
1999-03-24,26.6,26.6,26.6,26.6,0,26.6
1999-03-25,24.33,24.33,24.33,24.33,0,24.33
1999-03-26,24.04,24.04,24.04,24.04,0,24.04
1999-03-29,23.54,23.54,23.54,23.54,0,23.54
1999-03-30,22.73,22.73,22.73,22.73,0,22.73
1999-03-31,23.26,23.26,23.26,23.26,0,23.26
1999-04-01,22.06,22.06,22.06,22.06,0,22.06
1999-04-05,22.19,22.19,22.19,22.19,0,22.19
1999-04-06,22.65,22.65,22.65,22.65,0,22.65
1999-04-07,22.81,22.81,22.81,22.81,0,22.81
1999-04-08,22.59,22.59,22.59,22.59,0,22.59
1999-04-09,21.77,21.77,21.77,21.77,0,21.77
1999-04-12,21.93,21.93,21.93,21.93,0,21.93
1999-04-13,22.73,22.73,22.73,22.73,0,22.73
1999-04-14,24.94,24.94,24.94,24.94,0,24.94
1999-04-15,23.93,23.93,23.93,23.93,0,23.93
1999-04-16,23.9,23.9,23.9,23.9,0,23.9
1999-04-19,26.42,26.42,26.42,26.42,0,26.42
1999-04-20,25.02,25.02,25.02,25.02,0,25.02
1999-04-21,23.31,23.31,23.31,23.31,0,23.31
1999-04-22,22.62,22.62,22.62,22.62,0,22.62
1999-04-23,22.76,22.76,22.76,22.76,0,22.76
1999-04-26,23.53,23.53,23.53,23.53,0,23.53
1999-04-27,23.36,23.36,23.36,23.36,0,23.36
1999-04-28,24.4,24.4,24.4,24.4,0,24.4
1999-04-29,25.06,25.06,25.06,25.06,0,25.06
1999-04-30,25.07,25.07,25.07,25.07,0,25.07
1999-05-03,24.15,24.15,24.15,24.15,0,24.15
1999-05-04,25.62,25.62,25.62,25.62,0,25.62
1999-05-05,25.19,25.19,25.19,25.19,0,25.19
1999-05-06,27.44,27.44,27.44,27.44,0,27.44
1999-05-07,25.36,25.36,25.36,25.36,0,25.36
1999-05-10,26.62,26.62,26.62,26.62,0,26.62
1999-05-11,25.62,25.62,25.62,25.62,0,25.62
1999-05-12,26.13,26.13,26.13,26.13,0,26.13
1999-05-13,25.02,25.02,25.02,25.02,0,25.02
1999-05-14,26.86,26.86,26.86,26.86,0,26.86
1999-05-17,27.28,27.28,27.28,27.28,0,27.28
1999-05-18,27.26,27.26,27.26,27.26,0,27.26
1999-05-19,25.08,25.08,25.08,25.08,0,25.08
1999-05-20,24.46,24.46,24.46,24.46,0,24.46
1999-05-21,24.4,24.4,24.4,24.4,0,24.4
1999-05-24,27.62,27.62,27.62,27.62,0,27.62
1999-05-25,28.9,28.9,28.9,28.9,0,28.9
1999-05-26,27.57,27.57,27.57,27.57,0,27.57
1999-05-27,28.12,28.12,28.12,28.12,0,28.12
1999-05-28,25.39,25.39,25.39,25.39,0,25.39
1999-06-01,26.62,26.62,26.62,26.62,0,26.62
1999-06-02,26.21,26.21,26.21,26.21,0,26.21
1999-06-03,26.2,26.2,26.2,26.2,0,26.2
1999-06-04,23.43,23.43,23.43,23.43,0,23.43
1999-06-07,23.78,23.78,23.78,23.78,0,23.78
1999-06-08,24.02,24.02,24.02,24.02,0,24.02
1999-06-09,23.9,23.9,23.9,23.9,0,23.9
1999-06-10,25.32,25.32,25.32,25.32,0,25.32
1999-06-11,25.9,25.9,25.9,25.9,0,25.9
1999-06-14,26.51,26.51,26.51,26.51,0,26.51
1999-06-15,25.91,25.91,25.91,25.91,0,25.91
1999-06-16,22.4,22.4,22.4,22.4,0,22.4
1999-06-17,21.95,21.95,21.95,21.95,0,21.95
1999-06-18,21.75,21.75,21.75,21.75,0,21.75
1999-06-21,21.81,21.81,21.81,21.81,0,21.81
1999-06-22,21.7,21.7,21.7,21.7,0,21.7
1999-06-23,21.32,21.32,21.32,21.32,0,21.32
1999-06-24,23.06,23.06,23.06,23.06,0,23.06
1999-06-25,21.76,21.76,21.76,21.76,0,21.76
1999-06-28,22.63,22.63,22.63,22.63,0,22.63
1999-06-29,22.51,22.51,22.51,22.51,0,22.51
1999-06-30,21.09,21.09,21.09,21.09,0,21.09
1999-07-01,19.69,19.69,19.69,19.69,0,19.69
1999-07-02,18.66,18.66,18.66,18.66,0,18.66
1999-07-06,20.73,20.73,20.73,20.73,0,20.73
1999-07-07,20.35,20.35,20.35,20.35,0,20.35
1999-07-08,19.47,19.47,19.47,19.47,0,19.47
1999-07-09,17.96,17.96,17.96,17.96,0,17.96
1999-07-12,19.73,19.73,19.73,19.73,0,19.73
1999-07-13,19.95,19.95,19.95,19.95,0,19.95
1999-07-14,19.71,19.71,19.71,19.71,0,19.71
1999-07-15,18.68,18.68,18.68,18.68,0,18.68
1999-07-16,17.42,17.42,17.42,17.42,0,17.42
1999-07-19,19.07,19.07,19.07,19.07,0,19.07
1999-07-20,21.79,21.79,21.79,21.79,0,21.79
1999-07-21,21.46,21.46,21.46,21.46,0,21.46
1999-07-22,23.05,23.05,23.05,23.05,0,23.05
1999-07-23,23.32,23.32,23.32,23.32,0,23.32
1999-07-26,24.98,24.98,24.98,24.98,0,24.98
1999-07-27,23.23,23.23,23.23,23.23,0,23.23
1999-07-28,22.85,22.85,22.85,22.85,0,22.85
1999-07-29,24.52,24.52,24.52,24.52,0,24.52
1999-07-30,24.64,24.64,24.64,24.64,0,24.64
1999-08-02,25.59,25.59,25.59,25.59,0,25.59
1999-08-03,26.27,26.27,26.27,26.27,0,26.27
1999-08-04,27.4,27.4,27.4,27.4,0,27.4
1999-08-05,27.01,27.01,27.01,27.01,0,27.01
1999-08-06,26.6,26.6,26.6,26.6,0,26.6
1999-08-09,27.66,27.66,27.66,27.66,0,27.66
1999-08-10,28.45,28.45,28.45,28.45,0,28.45
1999-08-11,25.39,25.39,25.39,25.39,0,25.39
1999-08-12,25.03,25.03,25.03,25.03,0,25.03
1999-08-13,22.31,22.31,22.31,22.31,0,22.31
1999-08-16,23.07,23.07,23.07,23.07,0,23.07
1999-08-17,21.67,21.67,21.67,21.67,0,21.67
1999-08-18,23.3,23.3,23.3,23.3,0,23.3
1999-08-19,24.39,24.39,24.39,24.39,0,24.39
1999-08-20,22.95,22.95,22.95,22.95,0,22.95
1999-08-23,22.55,22.55,22.55,22.55,0,22.55
1999-08-24,22.4,22.4,22.4,22.4,0,22.4
1999-08-25,20.96,20.96,20.96,20.96,0,20.96
1999-08-26,21.21,21.21,21.21,21.21,0,21.21
1999-08-27,21.83,21.83,21.83,21.83,0,21.83
1999-08-30,24.63,24.63,24.63,24.63,0,24.63
1999-08-31,24.45,24.45,24.45,24.45,0,24.45
1999-09-01,22.93,22.93,22.93,22.93,0,22.93
1999-09-02,24.53,24.53,24.53,24.53,0,24.53
1999-09-03,20.98,20.98,20.98,20.98,0,20.98
1999-09-07,23.44,23.44,23.44,23.44,0,23.44
1999-09-08,23.82,23.82,23.82,23.82,0,23.82
1999-09-09,23.01,23.01,23.01,23.01,0,23.01
1999-09-10,22.03,22.03,22.03,22.03,0,22.03
1999-09-13,22.89,22.89,22.89,22.89,0,22.89
1999-09-14,23.77,23.77,23.77,23.77,0,23.77
1999-09-15,24.56,24.56,24.56,24.56,0,24.56
1999-09-16,25.25,25.25,25.25,25.25,0,25.25
1999-09-17,23.3,23.3,23.3,23.3,0,23.3
1999-09-20,24.03,24.03,24.03,24.03,0,24.03
1999-09-21,25.65,25.65,25.65,25.65,0,25.65
1999-09-22,25.19,25.19,25.19,25.19,0,25.19
1999-09-23,27.84,27.84,27.84,27.84,0,27.84
1999-09-24,27.79,27.79,27.79,27.79,0,27.79
1999-09-27,26.4,26.4,26.4,26.4,0,26.4
1999-09-28,26.06,26.06,26.06,26.06,0,26.06
1999-09-29,26.49,26.49,26.49,26.49,0,26.49
1999-09-30,25.41,25.41,25.41,25.41,0,25.41
1999-10-01,24.93,24.93,24.93,24.93,0,24.93
1999-10-04,24.46,24.46,24.46,24.46,0,24.46
1999-10-05,24.79,24.79,24.79,24.79,0,24.79
1999-10-06,22.06,22.06,22.06,22.06,0,22.06
1999-10-07,23.58,23.58,23.58,23.58,0,23.58
1999-10-08,20.49,20.49,20.49,20.49,0,20.49
1999-10-11,20.63,20.63,20.63,20.63,0,20.63
1999-10-12,22.84,22.84,22.84,22.84,0,22.84
1999-10-13,25.96,25.96,25.96,25.96,0,25.96
1999-10-14,26.05,26.05,26.05,26.05,0,26.05
1999-10-15,28.75,28.75,28.75,28.75,0,28.75
1999-10-18,28.19,28.19,28.19,28.19,0,28.19
1999-10-19,26.56,26.56,26.56,26.56,0,26.56
1999-10-20,23.9,23.9,23.9,23.9,0,23.9
1999-10-21,24.02,24.02,24.02,24.02,0,24.02
1999-10-22,21.64,21.64,21.64,21.64,0,21.64
1999-10-25,23.6,23.6,23.6,23.6,0,23.6
1999-10-26,24.26,24.26,24.26,24.26,0,24.26
1999-10-27,24.2,24.2,24.2,24.2,0,24.2
1999-10-28,21.34,21.34,21.34,21.34,0,21.34
1999-10-29,22.2,22.2,22.2,22.2,0,22.2
1999-11-01,22.09,22.09,22.09,22.09,0,22.09
1999-11-02,23.1,23.1,23.1,23.1,0,23.1
1999-11-03,23.16,23.16,23.16,23.16,0,23.16
1999-11-04,23,23,23,23,0,23
1999-11-05,21.66,21.66,21.66,21.66,0,21.66
1999-11-08,21.87,21.87,21.87,21.87,0,21.87
1999-11-09,22.7,22.7,22.7,22.7,0,22.7
1999-11-10,22.26,22.26,22.26,22.26,0,22.26
1999-11-11,22.07,22.07,22.07,22.07,0,22.07
1999-11-12,21.65,21.65,21.65,21.65,0,21.65
1999-11-15,22.74,22.74,22.74,22.74,0,22.74
1999-11-16,20.73,20.73,20.73,20.73,0,20.73
1999-11-17,20.96,20.96,20.96,20.96,0,20.96
1999-11-18,19.76,19.76,19.76,19.76,0,19.76
1999-11-19,19.11,19.11,19.11,19.11,0,19.11
1999-11-22,19.98,19.98,19.98,19.98,0,19.98
1999-11-23,21,21,21,21,0,21
1999-11-24,20.26,20.26,20.26,20.26,0,20.26
1999-11-26,22.33,22.33,22.33,22.33,0,22.33
1999-11-29,23.57,23.57,23.57,23.57,0,23.57
1999-11-30,24.18,24.18,24.18,24.18,0,24.18
1999-12-01,22.23,22.23,22.23,22.23,0,22.23
1999-12-02,21.77,21.77,21.77,21.77,0,21.77
1999-12-03,19.32,19.32,19.32,19.32,0,19.32
1999-12-06,20.58,20.58,20.58,20.58,0,20.58
1999-12-07,21.09,21.09,21.09,21.09,0,21.09
1999-12-08,21.25,21.25,21.25,21.25,0,21.25
1999-12-09,21.19,21.19,21.19,21.19,0,21.19
1999-12-10,21.48,21.48,21.48,21.48,0,21.48
1999-12-13,21.72,21.72,21.72,21.72,0,21.72
1999-12-14,23.06,23.06,23.06,23.06,0,23.06
1999-12-15,22.03,22.03,22.03,22.03,0,22.03
1999-12-16,21.91,21.91,21.91,21.91,0,21.91
1999-12-17,21.35,21.35,21.35,21.35,0,21.35
1999-12-20,23.78,23.78,23.78,23.78,0,23.78
1999-12-21,22.66,22.66,22.66,22.66,0,22.66
1999-12-22,22.43,22.43,22.43,22.43,0,22.43
1999-12-23,21.12,21.12,21.12,21.12,0,21.12
1999-12-27,23.07,23.07,23.07,23.07,0,23.07
1999-12-28,22.97,22.97,22.97,22.97,0,22.97
1999-12-29,23.09,23.09,23.09,23.09,0,23.09
1999-12-30,23.91,23.91,23.91,23.91,0,23.91
1999-12-31,23.4,23.4,23.4,23.4,0,23.4
2000-01-03,24.21,24.21,24.21,24.21,0,24.21
2000-01-04,27.01,27.01,27.01,27.01,0,27.01
2000-01-05,26.41,26.41,26.41,26.41,0,26.41
2000-01-06,25.73,25.73,25.73,25.73,0,25.73
2000-01-07,21.72,21.72,21.72,21.72,0,21.72
2000-01-10,21.71,21.71,21.71,21.71,0,21.71
2000-01-11,22.5,22.5,22.5,22.5,0,22.5
2000-01-12,22.84,22.84,22.84,22.84,0,22.84
2000-01-13,21.71,21.71,21.71,21.71,0,21.71
2000-01-14,19.66,19.66,19.66,19.66,0,19.66
2000-01-18,21.5,21.5,21.5,21.5,0,21.5
2000-01-19,21.72,21.72,21.72,21.72,0,21.72
2000-01-20,21.75,21.75,21.75,21.75,0,21.75
2000-01-21,20.82,20.82,20.82,20.82,0,20.82
2000-01-24,24.07,24.07,24.07,24.07,0,24.07
2000-01-25,23.02,23.02,23.02,23.02,0,23.02
2000-01-26,23.03,23.03,23.03,23.03,0,23.03
2000-01-27,23.54,23.54,23.54,23.54,0,23.54
2000-01-28,26.14,26.14,26.14,26.14,0,26.14
2000-01-31,24.95,24.95,24.95,24.95,0,24.95
2000-02-01,23.45,23.45,23.45,23.45,0,23.45
2000-02-02,23.12,23.12,23.12,23.12,0,23.12
2000-02-03,22.01,22.01,22.01,22.01,0,22.01
2000-02-04,21.54,21.54,21.54,21.54,0,21.54
2000-02-07,22.79,22.79,22.79,22.79,0,22.79
2000-02-08,21.25,21.25,21.25,21.25,0,21.25
2000-02-09,22.9,22.9,22.9,22.9,0,22.9
2000-02-10,23.07,23.07,23.07,23.07,0,23.07
2000-02-11,24.42,24.42,24.42,24.42,0,24.42
2000-02-14,24.38,24.38,24.38,24.38,0,24.38
2000-02-15,22.92,22.92,22.92,22.92,0,22.92
2000-02-16,23.51,23.51,23.51,23.51,0,23.51
2000-02-17,23.17,23.17,23.17,23.17,0,23.17
2000-02-18,26,26,26,26,0,26
2000-02-22,25.86,25.86,25.86,25.86,0,25.86
2000-02-23,23.89,23.89,23.89,23.89,0,23.89
2000-02-24,24.38,24.38,24.38,24.38,0,24.38
2000-02-25,25.2,25.2,25.2,25.2,0,25.2
2000-02-28,24.68,24.68,24.68,24.68,0,24.68
2000-02-29,23.37,23.37,23.37,23.37,0,23.37
2000-03-01,21.64,21.64,21.64,21.64,0,21.64
2000-03-02,21.06,21.06,21.06,21.06,0,21.06
2000-03-03,19.21,19.21,19.21,19.21,0,19.21
2000-03-06,21.5,21.5,21.5,21.5,0,21.5
2000-03-07,24.31,24.31,24.31,24.31,0,24.31
2000-03-08,23.82,23.82,23.82,23.82,0,23.82
2000-03-09,22.21,22.21,22.21,22.21,0,22.21
2000-03-10,21.24,21.24,21.24,21.24,0,21.24
2000-03-13,22.85,22.85,22.85,22.85,0,22.85
2000-03-14,24.41,24.41,24.41,24.41,0,24.41
2000-03-15,22.34,22.34,22.34,22.34,0,22.34
2000-03-16,20.77,20.77,20.77,20.77,0,20.77
2000-03-17,22.37,22.37,22.37,22.37,0,22.37
2000-03-20,22.96,22.96,22.96,22.96,0,22.96
2000-03-21,21.7,21.7,21.7,21.7,0,21.7
2000-03-22,21.49,21.49,21.49,21.49,0,21.49
2000-03-23,22.26,22.26,22.26,22.26,0,22.26
2000-03-24,23.31,23.31,23.31,23.31,0,23.31
2000-03-27,24.53,24.53,24.53,24.53,0,24.53
2000-03-28,24.86,24.86,24.86,24.86,0,24.86
2000-03-29,24.1,24.1,24.1,24.1,0,24.1
2000-03-30,24.42,24.42,24.42,24.42,0,24.42
2000-03-31,23.67,23.67,23.67,23.67,0,23.67
2000-04-03,24.03,24.03,24.03,24.03,0,24.03
2000-04-04,27.12,27.12,27.12,27.12,0,27.12
2000-04-05,28.41,28.41,28.41,28.41,0,28.41
2000-04-06,27.15,27.15,27.15,27.15,0,27.15
2000-04-07,24.39,24.39,24.39,24.39,0,24.39
2000-04-10,25.99,25.99,25.99,25.99,0,25.99
2000-04-11,27.25,27.25,27.25,27.25,0,27.25
2000-04-12,27.85,27.85,27.85,27.85,0,27.85
2000-04-13,29.4,29.4,29.4,29.4,0,29.4
2000-04-14,33.49,33.49,33.49,33.49,0,33.49
2000-04-17,28.95,28.95,28.95,28.95,0,28.95
2000-04-18,26.12,26.12,26.12,26.12,0,26.12
2000-04-19,27.02,27.02,27.02,27.02,0,27.02
2000-04-20,25.85,25.85,25.85,25.85,0,25.85
2000-04-24,27.37,27.37,27.37,27.37,0,27.37
2000-04-25,25.24,25.24,25.24,25.24,0,25.24
2000-04-26,26.97,26.97,26.97,26.97,0,26.97
2000-04-27,26.19,26.19,26.19,26.19,0,26.19
2000-04-28,26.2,26.2,26.2,26.2,0,26.2
2000-05-01,25.88,25.88,25.88,25.88,0,25.88
2000-05-02,28.5,28.5,28.5,28.5,0,28.5
2000-05-03,31.63,31.63,31.63,31.63,0,31.63
2000-05-04,30.77,30.77,30.77,30.77,0,30.77
2000-05-05,27.53,27.53,27.53,27.53,0,27.53
2000-05-08,28.2,28.2,28.2,28.2,0,28.2
2000-05-09,28.93,28.93,28.93,28.93,0,28.93
2000-05-10,29.87,29.87,29.87,29.87,0,29.87
2000-05-11,27.76,27.76,27.76,27.76,0,27.76
2000-05-12,26.05,26.05,26.05,26.05,0,26.05
2000-05-15,24.86,24.86,24.86,24.86,0,24.86
2000-05-16,24.34,24.34,24.34,24.34,0,24.34
2000-05-17,23.98,23.98,23.98,23.98,0,23.98
2000-05-18,23.96,23.96,23.96,23.96,0,23.96
2000-05-19,25.44,25.44,25.44,25.44,0,25.44
2000-05-22,26,26,26,26,0,26
2000-05-23,25.87,25.87,25.87,25.87,0,25.87
2000-05-24,24.32,24.32,24.32,24.32,0,24.32
2000-05-25,24.58,24.58,24.58,24.58,0,24.58
2000-05-26,24.47,24.47,24.47,24.47,0,24.47
2000-05-30,23.62,23.62,23.62,23.62,0,23.62
2000-05-31,23.65,23.65,23.65,23.65,0,23.65
2000-06-01,22.36,22.36,22.36,22.36,0,22.36
2000-06-02,21.48,21.48,21.48,21.48,0,21.48
2000-06-05,22.71,22.71,22.71,22.71,0,22.71
2000-06-06,23.05,23.05,23.05,23.05,0,23.05
2000-06-07,22.48,22.48,22.48,22.48,0,22.48
2000-06-08,22.04,22.04,22.04,22.04,0,22.04
2000-06-09,22.14,22.14,22.14,22.14,0,22.14
2000-06-12,22.32,22.32,22.32,22.32,0,22.32
2000-06-13,21.67,21.67,21.67,21.67,0,21.67
2000-06-14,21.48,21.48,21.48,21.48,0,21.48
2000-06-15,20.68,20.68,20.68,20.68,0,20.68
2000-06-16,20.5,20.5,20.5,20.5,0,20.5
2000-06-19,20.63,20.63,20.63,20.63,0,20.63
2000-06-20,20.88,20.88,20.88,20.88,0,20.88
2000-06-21,20.61,20.61,20.61,20.61,0,20.61
2000-06-22,22,22,22,22,0,22
2000-06-23,22.34,22.34,22.34,22.34,0,22.34
2000-06-26,22.45,22.45,22.45,22.45,0,22.45
2000-06-27,21.8,21.8,21.8,21.8,0,21.8
2000-06-28,20.29,20.29,20.29,20.29,0,20.29
2000-06-29,19.7,19.7,19.7,19.7,0,19.7
2000-06-30,19.54,19.54,19.54,19.54,0,19.54
2000-07-03,19.83,19.83,19.83,19.83,0,19.83
2000-07-05,21.16,21.16,21.16,21.16,0,21.16
2000-07-06,20.94,20.94,20.94,20.94,0,20.94
2000-07-07,19.22,19.22,19.22,19.22,0,19.22
2000-07-10,20.33,20.33,20.33,20.33,0,20.33
2000-07-11,20.11,20.11,20.11,20.11,0,20.11
2000-07-12,20.03,20.03,20.03,20.03,0,20.03
2000-07-13,20.03,20.03,20.03,20.03,0,20.03
2000-07-14,19.32,19.32,19.32,19.32,0,19.32
2000-07-17,19.45,19.45,19.45,19.45,0,19.45
2000-07-18,19.75,19.75,19.75,19.75,0,19.75
2000-07-19,19.65,19.65,19.65,19.65,0,19.65
2000-07-20,18.94,18.94,18.94,18.94,0,18.94
2000-07-21,18.94,18.94,18.94,18.94,0,18.94
2000-07-24,19.92,19.92,19.92,19.92,0,19.92
2000-07-25,19.39,19.39,19.39,19.39,0,19.39
2000-07-26,19.67,19.67,19.67,19.67,0,19.67
2000-07-27,19.6,19.6,19.6,19.6,0,19.6
2000-07-28,20.84,20.84,20.84,20.84,0,20.84
2000-07-31,20.74,20.74,20.74,20.74,0,20.74
2000-08-01,20.55,20.55,20.55,20.55,0,20.55
2000-08-02,20,20,20,20,0,20
2000-08-03,19.99,19.99,19.99,19.99,0,19.99
2000-08-04,18.62,18.62,18.62,18.62,0,18.62
2000-08-07,19.03,19.03,19.03,19.03,0,19.03
2000-08-08,18.79,18.79,18.79,18.79,0,18.79
2000-08-09,19.18,19.18,19.18,19.18,0,19.18
2000-08-10,19.19,19.19,19.19,19.19,0,19.19
2000-08-11,18.55,18.55,18.55,18.55,0,18.55
2000-08-14,17.88,17.88,17.88,17.88,0,17.88
2000-08-15,17.98,17.98,17.98,17.98,0,17.98
2000-08-16,18.02,18.02,18.02,18.02,0,18.02
2000-08-17,17.48,17.48,17.48,17.48,0,17.48
2000-08-18,17.05,17.05,17.05,17.05,0,17.05
2000-08-21,17.35,17.35,17.35,17.35,0,17.35
2000-08-22,17.47,17.47,17.47,17.47,0,17.47
2000-08-23,17.38,17.38,17.38,17.38,0,17.38
2000-08-24,17.04,17.04,17.04,17.04,0,17.04
2000-08-25,16.53,16.53,16.53,16.53,0,16.53
2000-08-28,16.54,16.54,16.54,16.54,0,16.54
2000-08-29,16.89,16.89,16.89,16.89,0,16.89
2000-08-30,17.69,17.69,17.69,17.69,0,17.69
2000-08-31,16.84,16.84,16.84,16.84,0,16.84
2000-09-01,17.53,17.53,17.53,17.53,0,17.53
2000-09-05,19.82,19.82,19.82,19.82,0,19.82
2000-09-06,20.79,20.79,20.79,20.79,0,20.79
2000-09-07,19.42,19.42,19.42,19.42,0,19.42
2000-09-08,18.46,18.46,18.46,18.46,0,18.46
2000-09-11,18.4,18.4,18.4,18.4,0,18.4
2000-09-12,18.59,18.59,18.59,18.59,0,18.59
2000-09-13,18.32,18.32,18.32,18.32,0,18.32
2000-09-14,18.26,18.26,18.26,18.26,0,18.26
2000-09-15,18.52,18.52,18.52,18.52,0,18.52
2000-09-18,20.25,20.25,20.25,20.25,0,20.25
2000-09-19,19.54,19.54,19.54,19.54,0,19.54
2000-09-20,19.93,19.93,19.93,19.93,0,19.93
2000-09-21,20.18,20.18,20.18,20.18,0,20.18
2000-09-22,20.74,20.74,20.74,20.74,0,20.74
2000-09-25,21.41,21.41,21.41,21.41,0,21.41
2000-09-26,21.88,21.88,21.88,21.88,0,21.88
2000-09-27,21.67,21.67,21.67,21.67,0,21.67
2000-09-28,19.47,19.47,19.47,19.47,0,19.47
2000-09-29,20.57,20.57,20.57,20.57,0,20.57
2000-10-02,21.23,21.23,21.23,21.23,0,21.23
2000-10-03,21.85,21.85,21.85,21.85,0,21.85
2000-10-04,21.54,21.54,21.54,21.54,0,21.54
2000-10-05,21.03,21.03,21.03,21.03,0,21.03
2000-10-06,22.71,22.71,22.71,22.71,0,22.71
2000-10-09,24.02,24.02,24.02,24.02,0,24.02
2000-10-10,24.86,24.86,24.86,24.86,0,24.86
2000-10-11,26.57,26.57,26.57,26.57,0,26.57
2000-10-12,29.47,29.47,29.47,29.47,0,29.47
2000-10-13,27.6,27.6,27.6,27.6,0,27.6
2000-10-16,26.79,26.79,26.79,26.79,0,26.79
2000-10-17,27.84,27.84,27.84,27.84,0,27.84
2000-10-18,28.72,28.72,28.72,28.72,0,28.72
2000-10-19,25.09,25.09,25.09,25.09,0,25.09
2000-10-20,24.24,24.24,24.24,24.24,0,24.24
2000-10-23,24.69,24.69,24.69,24.69,0,24.69
2000-10-24,24.28,24.28,24.28,24.28,0,24.28
2000-10-25,26.65,26.65,26.65,26.65,0,26.65
2000-10-26,28.62,28.62,28.62,28.62,0,28.62
2000-10-27,26.47,26.47,26.47,26.47,0,26.47
2000-10-30,25.46,25.46,25.46,25.46,0,25.46
2000-10-31,23.63,23.63,23.63,23.63,0,23.63
2000-11-01,24.28,24.28,24.28,24.28,0,24.28
2000-11-02,23.92,23.92,23.92,23.92,0,23.92
2000-11-03,23.67,23.67,23.67,23.67,0,23.67
2000-11-06,24.52,24.52,24.52,24.52,0,24.52
2000-11-07,24.91,24.91,24.91,24.91,0,24.91
2000-11-08,25.66,25.66,25.66,25.66,0,25.66
2000-11-09,27.2,27.2,27.2,27.2,0,27.2
2000-11-10,28.53,28.53,28.53,28.53,0,28.53
2000-11-13,29.06,29.06,29.06,29.06,0,29.06
2000-11-14,26.81,26.81,26.81,26.81,0,26.81
2000-11-15,26.15,26.15,26.15,26.15,0,26.15
2000-11-16,25.05,25.05,25.05,25.05,0,25.05
2000-11-17,24.81,24.81,24.81,24.81,0,24.81
2000-11-20,27.43,27.43,27.43,27.43,0,27.43
2000-11-21,26.62,26.62,26.62,26.62,0,26.62
2000-11-22,27.71,27.71,27.71,27.71,0,27.71
2000-11-24,26,26,26,26,0,26
2000-11-27,26.93,26.93,26.93,26.93,0,26.93
2000-11-28,27.64,27.64,27.64,27.64,0,27.64
2000-11-29,27.49,27.49,27.49,27.49,0,27.49
2000-11-30,29.65,29.65,29.65,29.65,0,29.65
2000-12-01,27.48,27.48,27.48,27.48,0,27.48
2000-12-04,27.78,27.78,27.78,27.78,0,27.78
2000-12-05,24.99,24.99,24.99,24.99,0,24.99
2000-12-06,25.07,25.07,25.07,25.07,0,25.07
2000-12-07,25.34,25.34,25.34,25.34,0,25.34
2000-12-08,22.41,22.41,22.41,22.41,0,22.41
2000-12-11,23.51,23.51,23.51,23.51,0,23.51
2000-12-12,24.88,24.88,24.88,24.88,0,24.88
2000-12-13,23.63,23.63,23.63,23.63,0,23.63
2000-12-14,24.86,24.86,24.86,24.86,0,24.86
2000-12-15,26.55,26.55,26.55,26.55,0,26.55
2000-12-18,27.7,27.7,27.7,27.7,0,27.7
2000-12-19,27.17,27.17,27.17,27.17,0,27.17
2000-12-20,31.74,31.74,31.74,31.74,0,31.74
2000-12-21,29.66,29.66,29.66,29.66,0,29.66
2000-12-22,27.55,27.55,27.55,27.55,0,27.55
2000-12-26,28.73,28.73,28.73,28.73,0,28.73
2000-12-27,28.14,28.14,28.14,28.14,0,28.14
2000-12-28,26.57,26.57,26.57,26.57,0,26.57
2000-12-29,26.85,26.85,26.85,26.85,0,26.85
2001-01-02,29.99,29.99,29.99,29.99,0,29.99
2001-01-03,26.6,26.6,26.6,26.6,0,26.6
2001-01-04,26.97,26.97,26.97,26.97,0,26.97
2001-01-05,28.67,28.67,28.67,28.67,0,28.67
2001-01-08,29.84,29.84,29.84,29.84,0,29.84
2001-01-09,27.99,27.99,27.99,27.99,0,27.99
2001-01-10,26.8,26.8,26.8,26.8,0,26.8
2001-01-11,25.79,25.79,25.79,25.79,0,25.79
2001-01-12,24.56,24.56,24.56,24.56,0,24.56
2001-01-16,25.28,25.28,25.28,25.28,0,25.28
2001-01-17,24.93,24.93,24.93,24.93,0,24.93
2001-01-18,23.37,23.37,23.37,23.37,0,23.37
2001-01-19,23.24,23.24,23.24,23.24,0,23.24
2001-01-22,23.25,23.25,23.25,23.25,0,23.25
2001-01-23,21.57,21.57,21.57,21.57,0,21.57
2001-01-24,22.03,22.03,22.03,22.03,0,22.03
2001-01-25,22.64,22.64,22.64,22.64,0,22.64
2001-01-26,22.57,22.57,22.57,22.57,0,22.57
2001-01-29,22.61,22.61,22.61,22.61,0,22.61
2001-01-30,22.57,22.57,22.57,22.57,0,22.57
2001-01-31,22.02,22.02,22.02,22.02,0,22.02
2001-02-01,21.66,21.66,21.66,21.66,0,21.66
2001-02-02,23.19,23.19,23.19,23.19,0,23.19
2001-02-05,22.19,22.19,22.19,22.19,0,22.19
2001-02-06,21.98,21.98,21.98,21.98,0,21.98
2001-02-07,21.67,21.67,21.67,21.67,0,21.67
2001-02-08,21.46,21.46,21.46,21.46,0,21.46
2001-02-09,22.03,22.03,22.03,22.03,0,22.03
2001-02-12,21.92,21.92,21.92,21.92,0,21.92
2001-02-13,21.37,21.37,21.37,21.37,0,21.37
2001-02-14,21.52,21.52,21.52,21.52,0,21.52
2001-02-15,20.27,20.27,20.27,20.27,0,20.27
2001-02-16,22.12,22.12,22.12,22.12,0,22.12
2001-02-20,24.69,24.69,24.69,24.69,0,24.69
2001-02-21,25.75,25.75,25.75,25.75,0,25.75
2001-02-22,26.76,26.76,26.76,26.76,0,26.76
2001-02-23,27.21,27.21,27.21,27.21,0,27.21
2001-02-26,25.43,25.43,25.43,25.43,0,25.43
2001-02-27,26.49,26.49,26.49,26.49,0,26.49
2001-02-28,28.35,28.35,28.35,28.35,0,28.35
2001-03-01,28.08,28.08,28.08,28.08,0,28.08
2001-03-02,27.43,27.43,27.43,27.43,0,27.43
2001-03-05,27.12,27.12,27.12,27.12,0,27.12
2001-03-06,25.89,25.89,25.89,25.89,0,25.89
2001-03-07,24.12,24.12,24.12,24.12,0,24.12
2001-03-08,24.29,24.29,24.29,24.29,0,24.29
2001-03-09,25.62,25.62,25.62,25.62,0,25.62
2001-03-12,30.32,30.32,30.32,30.32,0,30.32
2001-03-13,27.55,27.55,27.55,27.55,0,27.55
2001-03-14,29.61,29.61,29.61,29.61,0,29.61
2001-03-15,28.56,28.56,28.56,28.56,0,28.56
2001-03-16,29.91,29.91,29.91,29.91,0,29.91
2001-03-19,29.78,29.78,29.78,29.78,0,29.78
2001-03-20,30.96,30.96,30.96,30.96,0,30.96
2001-03-21,31.93,31.93,31.93,31.93,0,31.93
2001-03-22,32.84,32.84,32.84,32.84,0,32.84
2001-03-23,30.45,30.45,30.45,30.45,0,30.45
2001-03-26,29.04,29.04,29.04,29.04,0,29.04
2001-03-27,27.04,27.04,27.04,27.04,0,27.04
2001-03-28,28.58,28.58,28.58,28.58,0,28.58
2001-03-29,29.17,29.17,29.17,29.17,0,29.17
2001-03-30,28.64,28.64,28.64,28.64,0,28.64
2001-04-02,31.21,31.21,31.21,31.21,0,31.21
2001-04-03,34.72,34.72,34.72,34.72,0,34.72
2001-04-04,34.07,34.07,34.07,34.07,0,34.07
2001-04-05,29.94,29.94,29.94,29.94,0,29.94
2001-04-06,31.69,31.69,31.69,31.69,0,31.69
2001-04-09,31.91,31.91,31.91,31.91,0,31.91
2001-04-10,29.44,29.44,29.44,29.44,0,29.44
2001-04-11,28.46,28.46,28.46,28.46,0,28.46
2001-04-12,26.12,26.12,26.12,26.12,0,26.12
2001-04-16,26.33,26.33,26.33,26.33,0,26.33
2001-04-17,25.61,25.61,25.61,25.61,0,25.61
2001-04-18,24.13,24.13,24.13,24.13,0,24.13
2001-04-19,24.16,24.16,24.16,24.16,0,24.16
2001-04-20,25.38,25.38,25.38,25.38,0,25.38
2001-04-23,28.16,28.16,28.16,28.16,0,28.16
2001-04-24,28.49,28.49,28.49,28.49,0,28.49
2001-04-25,27.4,27.4,27.4,27.4,0,27.4
2001-04-26,27.49,27.49,27.49,27.49,0,27.49
2001-04-27,26.61,26.61,26.61,26.61,0,26.61
2001-04-30,25.48,25.48,25.48,25.48,0,25.48
2001-05-01,24.2,24.2,24.2,24.2,0,24.2
2001-05-02,24.23,24.23,24.23,24.23,0,24.23
2001-05-03,25.78,25.78,25.78,25.78,0,25.78
2001-05-04,23.91,23.91,23.91,23.91,0,23.91
2001-05-07,24.86,24.86,24.86,24.86,0,24.86
2001-05-08,24.44,24.44,24.44,24.44,0,24.44
2001-05-09,24.35,24.35,24.35,24.35,0,24.35
2001-05-10,24,24,24,24,0,24
2001-05-11,23.54,23.54,23.54,23.54,0,23.54
2001-05-14,24.26,24.26,24.26,24.26,0,24.26
2001-05-15,23.71,23.71,23.71,23.71,0,23.71
2001-05-16,21.89,21.89,21.89,21.89,0,21.89
2001-05-17,21.47,21.47,21.47,21.47,0,21.47
2001-05-18,21.23,21.23,21.23,21.23,0,21.23
2001-05-21,20.76,20.76,20.76,20.76,0,20.76
2001-05-22,21.35,21.35,21.35,21.35,0,21.35
2001-05-23,22.08,22.08,22.08,22.08,0,22.08
2001-05-24,20.57,20.57,20.57,20.57,0,20.57
2001-05-25,20.6,20.6,20.6,20.6,0,20.6
2001-05-29,22.14,22.14,22.14,22.14,0,22.14
2001-05-30,22.76,22.76,22.76,22.76,0,22.76
2001-05-31,22.64,22.64,22.64,22.64,0,22.64
2001-06-01,21.59,21.59,21.59,21.59,0,21.59
2001-06-04,21.38,21.38,21.38,21.38,0,21.38
2001-06-05,19.58,19.58,19.58,19.58,0,19.58
2001-06-06,20.39,20.39,20.39,20.39,0,20.39
2001-06-07,19.67,19.67,19.67,19.67,0,19.67
2001-06-08,19.92,19.92,19.92,19.92,0,19.92
2001-06-11,20.7,20.7,20.7,20.7,0,20.7
2001-06-12,20.7,20.7,20.7,20.7,0,20.7
2001-06-13,21.45,21.45,21.45,21.45,0,21.45
2001-06-14,23.12,23.12,23.12,23.12,0,23.12
2001-06-15,22.81,22.81,22.81,22.81,0,22.81
2001-06-18,23.17,23.17,23.17,23.17,0,23.17
2001-06-19,22.34,22.34,22.34,22.34,0,22.34
2001-06-20,21.71,21.71,21.71,21.71,0,21.71
2001-06-21,19.38,19.38,19.38,19.38,0,19.38
2001-06-22,20.02,20.02,20.02,20.02,0,20.02
2001-06-25,20.67,20.67,20.67,20.67,0,20.67
2001-06-26,21.2,21.2,21.2,21.2,0,21.2
2001-06-27,20.88,20.88,20.88,20.88,0,20.88
2001-06-28,20.01,20.01,20.01,20.01,0,20.01
2001-06-29,19.06,19.06,19.06,19.06,0,19.06
2001-07-02,18.76,18.76,18.76,18.76,0,18.76
2001-07-03,18.92,18.92,18.92,18.92,0,18.92
2001-07-05,20.09,20.09,20.09,20.09,0,20.09
2001-07-06,21.63,21.63,21.63,21.63,0,21.63
2001-07-09,22.48,22.48,22.48,22.48,0,22.48
2001-07-10,23.25,23.25,23.25,23.25,0,23.25
2001-07-11,24.01,24.01,24.01,24.01,0,24.01
2001-07-12,22.09,22.09,22.09,22.09,0,22.09
2001-07-13,21.14,21.14,21.14,21.14,0,21.14
2001-07-16,22.91,22.91,22.91,22.91,0,22.91
2001-07-17,22.61,22.61,22.61,22.61,0,22.61
2001-07-18,23.6,23.6,23.6,23.6,0,23.6
2001-07-19,22.51,22.51,22.51,22.51,0,22.51
2001-07-20,22.34,22.34,22.34,22.34,0,22.34
2001-07-23,23.74,23.74,23.74,23.74,0,23.74
2001-07-24,25.24,25.24,25.24,25.24,0,25.24
2001-07-25,24,24,24,24,0,24
2001-07-26,23.01,23.01,23.01,23.01,0,23.01
2001-07-27,22,22,22,22,0,22
2001-07-30,22.69,22.69,22.69,22.69,0,22.69
2001-07-31,21.62,21.62,21.62,21.62,0,21.62
2001-08-01,20.56,20.56,20.56,20.56,0,20.56
2001-08-02,20.09,20.09,20.09,20.09,0,20.09
2001-08-03,19.89,19.89,19.89,19.89,0,19.89
2001-08-06,21.89,21.89,21.89,21.89,0,21.89
2001-08-07,21.01,21.01,21.01,21.01,0,21.01
2001-08-08,22.32,22.32,22.32,22.32,0,22.32
2001-08-09,21.02,21.02,21.02,21.02,0,21.02
2001-08-10,20.55,20.55,20.55,20.55,0,20.55
2001-08-13,20.42,20.42,20.42,20.42,0,20.42
2001-08-14,20.48,20.48,20.48,20.48,0,20.48
2001-08-15,20.91,20.91,20.91,20.91,0,20.91
2001-08-16,21.54,21.54,21.54,21.54,0,21.54
2001-08-17,23.84,23.84,23.84,23.84,0,23.84
2001-08-20,22.87,22.87,22.87,22.87,0,22.87
2001-08-21,24.4,24.4,24.4,24.4,0,24.4
2001-08-22,22.44,22.44,22.44,22.44,0,22.44
2001-08-23,22.23,22.23,22.23,22.23,0,22.23
2001-08-24,19.71,19.71,19.71,19.71,0,19.71
2001-08-27,20.56,20.56,20.56,20.56,0,20.56
2001-08-28,22,22,22,22,0,22
2001-08-29,23.03,23.03,23.03,23.03,0,23.03
2001-08-30,25.41,25.41,25.41,25.41,0,25.41
2001-08-31,24.92,24.92,24.92,24.92,0,24.92
2001-09-04,25.85,25.85,25.85,25.85,0,25.85
2001-09-05,26.35,26.35,26.35,26.35,0,26.35
2001-09-06,28.61,28.61,28.61,28.61,0,28.61
2001-09-07,30.99,30.99,30.99,30.99,0,30.99
2001-09-10,31.84,31.84,31.84,31.84,0,31.84
2001-09-17,41.76,41.76,41.76,41.76,0,41.76
2001-09-18,38.87,38.87,38.87,38.87,0,38.87
2001-09-19,40.56,40.56,40.56,40.56,0,40.56
2001-09-20,43.74,43.74,43.74,43.74,0,43.74
2001-09-21,42.66,42.66,42.66,42.66,0,42.66
2001-09-24,37.75,37.75,37.75,37.75,0,37.75
2001-09-25,35.81,35.81,35.81,35.81,0,35.81
2001-09-26,35.26,35.26,35.26,35.26,0,35.26
2001-09-27,34,34,34,34,0,34
2001-09-28,31.93,31.93,31.93,31.93,0,31.93
2001-10-01,32.32,32.32,32.32,32.32,0,32.32
2001-10-02,31.18,31.18,31.18,31.18,0,31.18
2001-10-03,31.34,31.34,31.34,31.34,0,31.34
2001-10-04,31.97,31.97,31.97,31.97,0,31.97
2001-10-05,33.39,33.39,33.39,33.39,0,33.39
2001-10-08,35.12,35.12,35.12,35.12,0,35.12
2001-10-09,34.83,34.83,34.83,34.83,0,34.83
2001-10-10,31.6,31.6,31.6,31.6,0,31.6
2001-10-11,31.5,31.5,31.5,31.5,0,31.5
2001-10-12,35.27,35.27,35.27,35.27,0,35.27
2001-10-15,35.31,35.31,35.31,35.31,0,35.31
2001-10-16,32.88,32.88,32.88,32.88,0,32.88
2001-10-17,35.08,35.08,35.08,35.08,0,35.08
2001-10-18,34.95,34.95,34.95,34.95,0,34.95
2001-10-19,34.11,34.11,34.11,34.11,0,34.11
2001-10-22,32.25,32.25,32.25,32.25,0,32.25
2001-10-23,32,32,32,32,0,32
2001-10-24,30.95,30.95,30.95,30.95,0,30.95
2001-10-25,29.46,29.46,29.46,29.46,0,29.46
2001-10-26,28.42,28.42,28.42,28.42,0,28.42
2001-10-29,31.64,31.64,31.64,31.64,0,31.64
2001-10-30,33.46,33.46,33.46,33.46,0,33.46
2001-10-31,33.56,33.56,33.56,33.56,0,33.56
2001-11-01,32.31,32.31,32.31,32.31,0,32.31
2001-11-02,30.71,30.71,30.71,30.71,0,30.71
2001-11-05,30.5,30.5,30.5,30.5,0,30.5
2001-11-06,28.8,28.8,28.8,28.8,0,28.8
2001-11-07,29.13,29.13,29.13,29.13,0,29.13
2001-11-08,28.62,28.62,28.62,28.62,0,28.62
2001-11-09,27.44,27.44,27.44,27.44,0,27.44
2001-11-12,29.35,29.35,29.35,29.35,0,29.35
2001-11-13,26.47,26.47,26.47,26.47,0,26.47
2001-11-14,26.56,26.56,26.56,26.56,0,26.56
2001-11-15,25.56,25.56,25.56,25.56,0,25.56
2001-11-16,25.07,25.07,25.07,25.07,0,25.07
2001-11-19,24.46,24.46,24.46,24.46,0,24.46
2001-11-20,24.12,24.12,24.12,24.12,0,24.12
2001-11-21,24.19,24.19,24.19,24.19,0,24.19
2001-11-23,23.25,23.25,23.25,23.25,0,23.25
2001-11-26,23.79,23.79,23.79,23.79,0,23.79
2001-11-27,24,24,24,24,0,24
2001-11-28,25.9,25.9,25.9,25.9,0,25.9
2001-11-29,25.18,25.18,25.18,25.18,0,25.18
2001-11-30,24.92,24.92,24.92,24.92,0,24.92
2001-12-03,25.77,25.77,25.77,25.77,0,25.77
2001-12-04,24.08,24.08,24.08,24.08,0,24.08
2001-12-05,23.02,23.02,23.02,23.02,0,23.02
2001-12-06,23.71,23.71,23.71,23.71,0,23.71
2001-12-07,23.49,23.49,23.49,23.49,0,23.49
2001-12-10,25.62,25.62,25.62,25.62,0,25.62
2001-12-11,25.3,25.3,25.3,25.3,0,25.3
2001-12-12,24.87,24.87,24.87,24.87,0,24.87
2001-12-13,25.91,25.91,25.91,25.91,0,25.91
2001-12-14,24.63,24.63,24.63,24.63,0,24.63
2001-12-17,24.26,24.26,24.26,24.26,0,24.26
2001-12-18,23.29,23.29,23.29,23.29,0,23.29
2001-12-19,22.58,22.58,22.58,22.58,0,22.58
2001-12-20,23.67,23.67,23.67,23.67,0,23.67
2001-12-21,22.5,22.5,22.5,22.5,0,22.5
2001-12-24,22.62,22.62,22.62,22.62,0,22.62
2001-12-26,22.29,22.29,22.29,22.29,0,22.29
2001-12-27,21.59,21.59,21.59,21.59,0,21.59
2001-12-28,21.4,21.4,21.4,21.4,0,21.4
2001-12-31,23.8,23.8,23.8,23.8,0,23.8
2002-01-02,22.71,22.71,22.71,22.71,0,22.71
2002-01-03,21.34,21.34,21.34,21.34,0,21.34
2002-01-04,20.45,20.45,20.45,20.45,0,20.45
2002-01-07,21.67,21.67,21.67,21.67,0,21.67
2002-01-08,21.83,21.83,21.83,21.83,0,21.83
2002-01-09,22.13,22.13,22.13,22.13,0,22.13
2002-01-10,22.03,22.03,22.03,22.03,0,22.03
2002-01-11,22.6,22.6,22.6,22.6,0,22.6
2002-01-14,23.58,23.58,23.58,23.58,0,23.58
2002-01-15,22.7,22.7,22.7,22.7,0,22.7
2002-01-16,23.45,23.45,23.45,23.45,0,23.45
2002-01-17,22.25,22.25,22.25,22.25,0,22.25
2002-01-18,22.52,22.52,22.52,22.52,0,22.52
2002-01-22,23.61,23.61,23.61,23.61,0,23.61
2002-01-23,21.88,21.88,21.88,21.88,0,21.88
2002-01-24,21.15,21.15,21.15,21.15,0,21.15
2002-01-25,21.01,21.01,21.01,21.01,0,21.01
2002-01-28,21.14,21.14,21.14,21.14,0,21.14
2002-01-29,24.35,24.35,24.35,24.35,0,24.35
2002-01-30,23.22,23.22,23.22,23.22,0,23.22
2002-01-31,21.09,21.09,21.09,21.09,0,21.09
2002-02-01,21.12,21.12,21.12,21.12,0,21.12
2002-02-04,24.87,24.87,24.87,24.87,0,24.87
2002-02-05,25.45,25.45,25.45,25.45,0,25.45
2002-02-06,26.09,26.09,26.09,26.09,0,26.09
2002-02-07,25.11,25.11,25.11,25.11,0,25.11
2002-02-08,23.26,23.26,23.26,23.26,0,23.26
2002-02-11,21.78,21.78,21.78,21.78,0,21.78
2002-02-12,21.62,21.62,21.62,21.62,0,21.62
2002-02-13,20.85,20.85,20.85,20.85,0,20.85
2002-02-14,21.77,21.77,21.77,21.77,0,21.77
2002-02-15,22.37,22.37,22.37,22.37,0,22.37
2002-02-19,24.43,24.43,24.43,24.43,0,24.43
2002-02-20,22.66,22.66,22.66,22.66,0,22.66
2002-02-21,23.8,23.8,23.8,23.8,0,23.8
2002-02-22,22.86,22.86,22.86,22.86,0,22.86
2002-02-25,21.84,21.84,21.84,21.84,0,21.84
2002-02-26,21.68,21.68,21.68,21.68,0,21.68
2002-02-27,21.49,21.49,21.49,21.49,0,21.49
2002-02-28,21.59,21.59,21.59,21.59,0,21.59
2002-03-01,19.96,19.96,19.96,19.96,0,19.96
2002-03-04,20.5,20.5,20.5,20.5,0,20.5
2002-03-05,20.3,20.3,20.3,20.3,0,20.3
2002-03-06,19.94,19.94,19.94,19.94,0,19.94
2002-03-07,20.04,20.04,20.04,20.04,0,20.04
2002-03-08,19.27,19.27,19.27,19.27,0,19.27
2002-03-11,19.84,19.84,19.84,19.84,0,19.84
2002-03-12,19.59,19.59,19.59,19.59,0,19.59
2002-03-13,19.46,19.46,19.46,19.46,0,19.46
2002-03-14,19.2,19.2,19.2,19.2,0,19.2
2002-03-15,18.42,18.42,18.42,18.42,0,18.42
2002-03-18,18.93,18.93,18.93,18.93,0,18.93
2002-03-19,18.16,18.16,18.16,18.16,0,18.16
2002-03-20,18.46,18.46,18.46,18.46,0,18.46
2002-03-21,18.15,18.15,18.15,18.15,0,18.15
2002-03-22,17.77,17.77,17.77,17.77,0,17.77
2002-03-25,18.48,18.48,18.48,18.48,0,18.48
2002-03-26,18.13,18.13,18.13,18.13,0,18.13
2002-03-27,17.7,17.7,17.7,17.7,0,17.7
2002-03-28,17.4,17.4,17.4,17.4,0,17.4
2002-04-01,18.73,18.73,18.73,18.73,0,18.73
2002-04-02,19.16,19.16,19.16,19.16,0,19.16
2002-04-03,20.2,20.2,20.2,20.2,0,20.2
2002-04-04,19.78,19.78,19.78,19.78,0,19.78
2002-04-05,19.13,19.13,19.13,19.13,0,19.13
2002-04-08,19.61,19.61,19.61,19.61,0,19.61
2002-04-09,19.47,19.47,19.47,19.47,0,19.47
2002-04-10,18.19,18.19,18.19,18.19,0,18.19
2002-04-11,20.3,20.3,20.3,20.3,0,20.3
2002-04-12,19.42,19.42,19.42,19.42,0,19.42
2002-04-15,19.82,19.82,19.82,19.82,0,19.82
2002-04-16,18.11,18.11,18.11,18.11,0,18.11
2002-04-17,18.43,18.43,18.43,18.43,0,18.43
2002-04-18,19.29,19.29,19.29,19.29,0,19.29
2002-04-19,18.3,18.3,18.3,18.3,0,18.3
2002-04-22,19.77,19.77,19.77,19.77,0,19.77
2002-04-23,20.28,20.28,20.28,20.28,0,20.28
2002-04-24,20.77,20.77,20.77,20.77,0,20.77
2002-04-25,20.95,20.95,20.95,20.95,0,20.95
2002-04-26,22.14,22.14,22.14,22.14,0,22.14
2002-04-29,24.05,24.05,24.05,24.05,0,24.05
2002-04-30,21.91,21.91,21.91,21.91,0,21.91
2002-05-01,20.06,20.06,20.06,20.06,0,20.06
2002-05-02,20.07,20.07,20.07,20.07,0,20.07
2002-05-03,20.19,20.19,20.19,20.19,0,20.19
2002-05-06,22.56,22.56,22.56,22.56,0,22.56
2002-05-07,21.94,21.94,21.94,21.94,0,21.94
2002-05-08,20.39,20.39,20.39,20.39,0,20.39
2002-05-09,21.56,21.56,21.56,21.56,0,21.56
2002-05-10,22.41,22.41,22.41,22.41,0,22.41
2002-05-13,20.72,20.72,20.72,20.72,0,20.72
2002-05-14,19.35,19.35,19.35,19.35,0,19.35
2002-05-15,19.19,19.19,19.19,19.19,0,19.19
2002-05-16,18.5,18.5,18.5,18.5,0,18.5
2002-05-17,17.7,17.7,17.7,17.7,0,17.7
2002-05-20,19.24,19.24,19.24,19.24,0,19.24
2002-05-21,20.05,20.05,20.05,20.05,0,20.05
2002-05-22,19.58,19.58,19.58,19.58,0,19.58
2002-05-23,18.23,18.23,18.23,18.23,0,18.23
2002-05-24,18.9,18.9,18.9,18.9,0,18.9
2002-05-28,20.31,20.31,20.31,20.31,0,20.31
2002-05-29,20.39,20.39,20.39,20.39,0,20.39
2002-05-30,20.61,20.61,20.61,20.61,0,20.61
2002-05-31,19.98,19.98,19.98,19.98,0,19.98
2002-06-03,23.37,23.37,23.37,23.37,0,23.37
2002-06-04,23.89,23.89,23.89,23.89,0,23.89
2002-06-05,22.61,22.61,22.61,22.61,0,22.61
2002-06-06,24.16,24.16,24.16,24.16,0,24.16
2002-06-07,23.51,23.51,23.51,23.51,0,23.51
2002-06-10,23.72,23.72,23.72,23.72,0,23.72
2002-06-11,24.45,24.45,24.45,24.45,0,24.45
2002-06-12,24.15,24.15,24.15,24.15,0,24.15
2002-06-13,25.02,25.02,25.02,25.02,0,25.02
2002-06-14,25.96,25.96,25.96,25.96,0,25.96
2002-06-17,24.64,24.64,24.64,24.64,0,24.64
2002-06-18,24.24,24.24,24.24,24.24,0,24.24
2002-06-19,26.06,26.06,26.06,26.06,0,26.06
2002-06-20,27.48,27.48,27.48,27.48,0,27.48
2002-06-21,27.23,27.23,27.23,27.23,0,27.23
2002-06-24,26.98,26.98,26.98,26.98,0,26.98
2002-06-25,27.84,27.84,27.84,27.84,0,27.84
2002-06-26,28.42,28.42,28.42,28.42,0,28.42
2002-06-27,26.29,26.29,26.29,26.29,0,26.29
2002-06-28,25.4,25.4,25.4,25.4,0,25.4
2002-07-01,27.11,27.11,27.11,27.11,0,27.11
2002-07-02,28.96,28.96,28.96,28.96,0,28.96
2002-07-03,29.42,29.42,29.42,29.42,0,29.42
2002-07-05,27.11,27.11,27.11,27.11,0,27.11
2002-07-08,28.25,28.25,28.25,28.25,0,28.25
2002-07-09,30.22,30.22,30.22,30.22,0,30.22
2002-07-10,34.1,34.1,34.1,34.1,0,34.1
2002-07-11,33.85,33.85,33.85,33.85,0,33.85
2002-07-12,32.94,32.94,32.94,32.94,0,32.94
2002-07-15,35.03,35.03,35.03,35.03,0,35.03
2002-07-16,36.65,36.65,36.65,36.65,0,36.65
2002-07-17,35.45,35.45,35.45,35.45,0,35.45
2002-07-18,35.12,35.12,35.12,35.12,0,35.12
2002-07-19,38.17,38.17,38.17,38.17,0,38.17
2002-07-22,41.87,41.87,41.87,41.87,0,41.87
2002-07-23,44.92,44.92,44.92,44.92,0,44.92
2002-07-24,39.86,39.86,39.86,39.86,0,39.86
2002-07-25,39.27,39.27,39.27,39.27,0,39.27
2002-07-26,35.51,35.51,35.51,35.51,0,35.51
2002-07-29,31.33,31.33,31.33,31.33,0,31.33
2002-07-30,31.92,31.92,31.92,31.92,0,31.92
2002-07-31,32.03,32.03,32.03,32.03,0,32.03
2002-08-01,36.95,36.95,36.95,36.95,0,36.95
2002-08-02,41.29,41.29,41.29,41.29,0,41.29
2002-08-05,45.08,45.08,45.08,45.08,0,45.08
2002-08-06,42.03,42.03,42.03,42.03,0,42.03
2002-08-07,38.73,38.73,38.73,38.73,0,38.73
2002-08-08,36.33,36.33,36.33,36.33,0,36.33
2002-08-09,35.33,35.33,35.33,35.33,0,35.33
2002-08-12,37.05,37.05,37.05,37.05,0,37.05
2002-08-13,35.82,35.82,35.82,35.82,0,35.82
2002-08-14,32.36,32.36,32.36,32.36,0,32.36
2002-08-15,29.43,29.43,29.43,29.43,0,29.43
2002-08-16,28.81,28.81,28.81,28.81,0,28.81
2002-08-19,28.61,28.61,28.61,28.61,0,28.61
2002-08-20,29.59,29.59,29.59,29.59,0,29.59
2002-08-21,28.23,28.23,28.23,28.23,0,28.23
2002-08-22,27.75,27.75,27.75,27.75,0,27.75
2002-08-23,29.32,29.32,29.32,29.32,0,29.32
2002-08-26,29.89,29.89,29.89,29.89,0,29.89
2002-08-27,30.11,30.11,30.11,30.11,0,30.11
2002-08-28,33.32,33.32,33.32,33.32,0,33.32
2002-08-29,33.67,33.67,33.67,33.67,0,33.67
2002-08-30,32.64,32.64,32.64,32.64,0,32.64
2002-09-03,39.97,39.97,39.97,39.97,0,39.97
2002-09-04,37.44,37.44,37.44,37.44,0,37.44
2002-09-05,38.86,38.86,38.86,38.86,0,38.86
2002-09-06,36.33,36.33,36.33,36.33,0,36.33
2002-09-09,36.45,36.45,36.45,36.45,0,36.45
2002-09-10,35.08,35.08,35.08,35.08,0,35.08
2002-09-11,34.81,34.81,34.81,34.81,0,34.81
2002-09-12,37.5,37.5,37.5,37.5,0,37.5
2002-09-13,35.82,35.82,35.82,35.82,0,35.82
2002-09-16,36.74,36.74,36.74,36.74,0,36.74
2002-09-17,38.01,38.01,38.01,38.01,0,38.01
2002-09-18,37.52,37.52,37.52,37.52,0,37.52
2002-09-19,40.65,40.65,40.65,40.65,0,40.65
2002-09-20,38.98,38.98,38.98,38.98,0,38.98
2002-09-23,39.68,39.68,39.68,39.68,0,39.68
2002-09-24,40.52,40.52,40.52,40.52,0,40.52
2002-09-25,37.33,37.33,37.33,37.33,0,37.33
2002-09-26,34.6,34.6,34.6,34.6,0,34.6
2002-09-27,36.97,36.97,36.97,36.97,0,36.97
2002-09-30,39.69,39.69,39.69,39.69,0,39.69
2002-10-01,34.12,34.12,34.12,34.12,0,34.12
2002-10-02,36.83,36.83,36.83,36.83,0,36.83
2002-10-03,37.31,37.31,37.31,37.31,0,37.31
2002-10-04,39.46,39.46,39.46,39.46,0,39.46
2002-10-07,42.64,42.64,42.64,42.64,0,42.64
2002-10-08,41.02,41.02,41.02,41.02,0,41.02
2002-10-09,42.13,42.13,42.13,42.13,0,42.13
2002-10-10,37.55,37.55,37.55,37.55,0,37.55
2002-10-11,35.7,35.7,35.7,35.7,0,35.7
2002-10-14,36.04,36.04,36.04,36.04,0,36.04
2002-10-15,34.02,34.02,34.02,34.02,0,34.02
2002-10-16,36,36,36,36,0,36
2002-10-17,34.1,34.1,34.1,34.1,0,34.1
2002-10-18,33.53,33.53,33.53,33.53,0,33.53
2002-10-21,33.11,33.11,33.11,33.11,0,33.11
2002-10-22,34.09,34.09,34.09,34.09,0,34.09
2002-10-23,33.2,33.2,33.2,33.2,0,33.2
2002-10-24,34.03,34.03,34.03,34.03,0,34.03
2002-10-25,30,30,30,30,0,30
2002-10-28,31.07,31.07,31.07,31.07,0,31.07
2002-10-29,32.27,32.27,32.27,32.27,0,32.27
2002-10-30,31.23,31.23,31.23,31.23,0,31.23
2002-10-31,31.14,31.14,31.14,31.14,0,31.14
2002-11-01,29.3,29.3,29.3,29.3,0,29.3
2002-11-04,30.82,30.82,30.82,30.82,0,30.82
2002-11-05,31.23,31.23,31.23,31.23,0,31.23
2002-11-06,30.31,30.31,30.31,30.31,0,30.31
2002-11-07,30.26,30.26,30.26,30.26,0,30.26
2002-11-08,29.41,29.41,29.41,29.41,0,29.41
2002-11-11,31.3,31.3,31.3,31.3,0,31.3
2002-11-12,30.58,30.58,30.58,30.58,0,30.58
2002-11-13,31.24,31.24,31.24,31.24,0,31.24
2002-11-14,28.67,28.67,28.67,28.67,0,28.67
2002-11-15,26.65,26.65,26.65,26.65,0,26.65
2002-11-18,27.66,27.66,27.66,27.66,0,27.66
2002-11-19,27.41,27.41,27.41,27.41,0,27.41
2002-11-20,25.32,25.32,25.32,25.32,0,25.32
2002-11-21,23.81,23.81,23.81,23.81,0,23.81
2002-11-22,23.16,23.16,23.16,23.16,0,23.16
2002-11-25,24.07,24.07,24.07,24.07,0,24.07
2002-11-26,25.97,25.97,25.97,25.97,0,25.97
2002-11-27,27.25,27.25,27.25,27.25,0,27.25
2002-11-29,27.5,27.5,27.5,27.5,0,27.5
2002-12-02,27.46,27.46,27.46,27.46,0,27.46
2002-12-03,28.33,28.33,28.33,28.33,0,28.33
2002-12-04,28.92,28.92,28.92,28.92,0,28.92
2002-12-05,30.1,30.1,30.1,30.1,0,30.1
2002-12-06,28.88,28.88,28.88,28.88,0,28.88
2002-12-09,30.78,30.78,30.78,30.78,0,30.78
2002-12-10,28.76,28.76,28.76,28.76,0,28.76
2002-12-11,27.76,27.76,27.76,27.76,0,27.76
2002-12-12,27.29,27.29,27.29,27.29,0,27.29
2002-12-13,28.18,28.18,28.18,28.18,0,28.18
2002-12-16,26.24,26.24,26.24,26.24,0,26.24
2002-12-17,26.66,26.66,26.66,26.66,0,26.66
2002-12-18,28.29,28.29,28.29,28.29,0,28.29
2002-12-19,30.21,30.21,30.21,30.21,0,30.21
2002-12-20,26.71,26.71,26.71,26.71,0,26.71
2002-12-23,26.2,26.2,26.2,26.2,0,26.2
2002-12-24,26.49,26.49,26.49,26.49,0,26.49
2002-12-26,27.37,27.37,27.37,27.37,0,27.37
2002-12-27,29.55,29.55,29.55,29.55,0,29.55
2002-12-30,29.62,29.62,29.62,29.62,0,29.62
2002-12-31,28.62,28.62,28.62,28.62,0,28.62
2003-01-02,25.39,25.39,25.39,25.39,0,25.39
2003-01-03,24.68,24.68,24.68,24.68,0,24.68
2003-01-06,24.91,24.91,24.91,24.91,0,24.91
2003-01-07,25.13,25.13,25.13,25.13,0,25.13
2003-01-08,25.53,25.53,25.53,25.53,0,25.53
2003-01-09,24.25,24.25,24.25,24.25,0,24.25
2003-01-10,24.32,24.32,24.32,24.32,0,24.32
2003-01-13,24.9,24.9,24.9,24.9,0,24.9
2003-01-14,24.57,24.57,24.57,24.57,0,24.57
2003-01-15,25.51,25.51,25.51,25.51,0,25.51
2003-01-16,25.01,25.01,25.01,25.01,0,25.01
2003-01-17,25.7,25.7,25.7,25.7,0,25.7
2003-01-21,27.59,27.59,27.59,27.59,0,27.59
2003-01-22,29.01,29.01,29.01,29.01,0,29.01
2003-01-23,27.53,27.53,27.53,27.53,0,27.53
2003-01-24,31.51,31.51,31.51,31.51,0,31.51
2003-01-27,34.69,34.69,34.69,34.69,0,34.69
2003-01-28,31.93,31.93,31.93,31.93,0,31.93
2003-01-29,31.26,31.26,31.26,31.26,0,31.26
2003-01-30,31.32,31.32,31.32,31.32,0,31.32
2003-01-31,31.17,31.17,31.17,31.17,0,31.17
2003-02-03,31.02,31.02,31.02,31.02,0,31.02
2003-02-04,32.76,32.76,32.76,32.76,0,32.76
2003-02-05,33.04,33.04,33.04,33.04,0,33.04
2003-02-06,33.35,33.35,33.35,33.35,0,33.35
2003-02-07,34.01,34.01,34.01,34.01,0,34.01
2003-02-10,33.99,33.99,33.99,33.99,0,33.99
2003-02-11,33.68,33.68,33.68,33.68,0,33.68
2003-02-12,34.33,34.33,34.33,34.33,0,34.33
2003-02-13,33.7,33.7,33.7,33.7,0,33.7
2003-02-14,32.62,32.62,32.62,32.62,0,32.62
2003-02-18,31.11,31.11,31.11,31.11,0,31.11
2003-02-19,31.31,31.31,31.31,31.31,0,31.31
2003-02-20,31.16,31.16,31.16,31.16,0,31.16
2003-02-21,30.25,30.25,30.25,30.25,0,30.25
2003-02-24,31.98,31.98,31.98,31.98,0,31.98
2003-02-25,31.74,31.74,31.74,31.74,0,31.74
2003-02-26,31.94,31.94,31.94,31.94,0,31.94
2003-02-27,30.53,30.53,30.53,30.53,0,30.53
2003-02-28,29.63,29.63,29.63,29.63,0,29.63
2003-03-03,30.43,30.43,30.43,30.43,0,30.43
2003-03-04,31.83,31.83,31.83,31.83,0,31.83
2003-03-05,30.38,30.38,30.38,30.38,0,30.38
2003-03-06,31.37,31.37,31.37,31.37,0,31.37
2003-03-07,31.08,31.08,31.08,31.08,0,31.08
2003-03-10,33.31,33.31,33.31,33.31,0,33.31
2003-03-11,33.61,33.61,33.61,33.61,0,33.61
2003-03-12,33.51,33.51,33.51,33.51,0,33.51
2003-03-13,31.76,31.76,31.76,31.76,0,31.76
2003-03-14,30.98,30.98,30.98,30.98,0,30.98
2003-03-17,31.75,31.75,31.75,31.75,0,31.75
2003-03-18,30.43,30.43,30.43,30.43,0,30.43
2003-03-19,31.54,31.54,31.54,31.54,0,31.54
2003-03-20,30.44,30.44,30.44,30.44,0,30.44
2003-03-21,28.67,28.67,28.67,28.67,0,28.67
2003-03-24,30.39,30.39,30.39,30.39,0,30.39
2003-03-25,28.75,28.75,28.75,28.75,0,28.75
2003-03-26,28.23,28.23,28.23,28.23,0,28.23
2003-03-27,27.96,27.96,27.96,27.96,0,27.96
2003-03-28,27.75,27.75,27.75,27.75,0,27.75
2003-03-31,29.15,29.15,29.15,29.15,0,29.15
2003-04-01,28.36,28.36,28.36,28.36,0,28.36
2003-04-02,28.02,28.02,28.02,28.02,0,28.02
2003-04-03,28.21,28.21,28.21,28.21,0,28.21
2003-04-04,29.13,29.13,29.13,29.13,0,29.13
2003-04-07,28.45,28.45,28.45,28.45,0,28.45
2003-04-08,27.13,27.13,27.13,27.13,0,27.13
2003-04-09,27.11,27.11,27.11,27.11,0,27.11
2003-04-10,25.6,25.6,25.6,25.6,0,25.6
2003-04-11,24.44,24.44,24.44,24.44,0,24.44
2003-04-14,23.41,23.41,23.41,23.41,0,23.41
2003-04-15,22.56,22.56,22.56,22.56,0,22.56
2003-04-16,22.52,22.52,22.52,22.52,0,22.52
2003-04-17,21.5,21.5,21.5,21.5,0,21.5
2003-04-21,21.95,21.95,21.95,21.95,0,21.95
2003-04-22,20.7,20.7,20.7,20.7,0,20.7
2003-04-23,20.8,20.8,20.8,20.8,0,20.8
2003-04-24,20.33,20.33,20.33,20.33,0,20.33
2003-04-25,20.8,20.8,20.8,20.8,0,20.8
2003-04-28,20.84,20.84,20.84,20.84,0,20.84
2003-04-29,20.76,20.76,20.76,20.76,0,20.76
2003-04-30,21.21,21.21,21.21,21.21,0,21.21
2003-05-01,21.59,21.59,21.59,21.59,0,21.59
2003-05-02,20.63,20.63,20.63,20.63,0,20.63
2003-05-05,21.13,21.13,21.13,21.13,0,21.13
2003-05-06,20.8,20.8,20.8,20.8,0,20.8
2003-05-07,21,21,21,21,0,21
2003-05-08,21.24,21.24,21.24,21.24,0,21.24
2003-05-09,19.69,19.69,19.69,19.69,0,19.69
2003-05-12,19.52,19.52,19.52,19.52,0,19.52
2003-05-13,19.91,19.91,19.91,19.91,0,19.91
2003-05-14,20,20,20,20,0,20
2003-05-15,19.24,19.24,19.24,19.24,0,19.24
2003-05-16,18.4,18.4,18.4,18.4,0,18.4
2003-05-19,20.51,20.51,20.51,20.51,0,20.51
2003-05-20,21.29,21.29,21.29,21.29,0,21.29
2003-05-21,21.21,21.21,21.21,21.21,0,21.21
2003-05-22,19.78,19.78,19.78,19.78,0,19.78
2003-05-23,19.17,19.17,19.17,19.17,0,19.17
2003-05-27,19.99,19.99,19.99,19.99,0,19.99
2003-05-28,20.03,20.03,20.03,20.03,0,20.03
2003-05-29,20.43,20.43,20.43,20.43,0,20.43
2003-05-30,19.47,19.47,19.47,19.47,0,19.47
2003-06-02,20.85,20.85,20.85,20.85,0,20.85
2003-06-03,20.84,20.84,20.84,20.84,0,20.84
2003-06-04,20.62,20.62,20.62,20.62,0,20.62
2003-06-05,20.83,20.83,20.83,20.83,0,20.83
2003-06-06,21.25,21.25,21.25,21.25,0,21.25
2003-06-09,22.15,22.15,22.15,22.15,0,22.15
2003-06-10,20.64,20.64,20.64,20.64,0,20.64
2003-06-11,20.21,20.21,20.21,20.21,0,20.21
2003-06-12,20.41,20.41,20.41,20.41,0,20.41
2003-06-13,20.66,20.66,20.66,20.66,0,20.66
2003-06-16,20.22,20.22,20.22,20.22,0,20.22
2003-06-17,20.01,20.01,20.01,20.01,0,20.01
2003-06-18,19.76,19.76,19.76,19.76,0,19.76
2003-06-19,19.8,19.8,19.8,19.8,0,19.8
2003-06-20,19.14,19.14,19.14,19.14,0,19.14
2003-06-23,20.58,20.58,20.58,20.58,0,20.58
2003-06-24,20.75,20.75,20.75,20.75,0,20.75
2003-06-25,20.81,20.81,20.81,20.81,0,20.81
2003-06-26,19.4,19.4,19.4,19.4,0,19.4
2003-06-27,19.16,19.16,19.16,19.16,0,19.16
2003-06-30,19.52,19.52,19.52,19.52,0,19.52
2003-07-01,19.46,19.46,19.46,19.46,0,19.46
2003-07-02,19.03,19.03,19.03,19.03,0,19.03
2003-07-03,19.39,19.39,19.39,19.39,0,19.39
2003-07-07,20.06,20.06,20.06,20.06,0,20.06
2003-07-08,19.48,19.48,19.48,19.48,0,19.48
2003-07-09,18.93,18.93,18.93,18.93,0,18.93
2003-07-10,19.19,19.19,19.19,19.19,0,19.19
2003-07-11,18.47,18.47,18.47,18.47,0,18.47
2003-07-14,19.59,19.59,19.59,19.59,0,19.59
2003-07-15,19.55,19.55,19.55,19.55,0,19.55
2003-07-16,19.76,19.76,19.76,19.76,0,19.76
2003-07-17,20.22,20.22,20.22,20.22,0,20.22
2003-07-18,19.11,19.11,19.11,19.11,0,19.11
2003-07-21,19.78,19.78,19.78,19.78,0,19.78
2003-07-22,19.17,19.17,19.17,19.17,0,19.17
2003-07-23,18.64,18.64,18.64,18.64,0,18.64
2003-07-24,18.6,18.6,18.6,18.6,0,18.6
2003-07-25,17.75,17.75,17.75,17.75,0,17.75
2003-07-28,18.36,18.36,18.36,18.36,0,18.36
2003-07-29,18.67,18.67,18.67,18.67,0,18.67
2003-07-30,18.85,18.85,18.85,18.85,0,18.85
2003-07-31,19.49,19.49,19.49,19.49,0,19.49
2003-08-01,20.75,20.75,20.75,20.75,0,20.75
2003-08-04,21.27,21.27,21.27,21.27,0,21.27
2003-08-05,22.68,22.68,22.68,22.68,0,22.68
2003-08-06,21.5,21.5,21.5,21.5,0,21.5
2003-08-07,20.26,20.26,20.26,20.26,0,20.26
2003-08-08,19.59,19.59,19.59,19.59,0,19.59
2003-08-11,19.75,19.75,19.75,19.75,0,19.75
2003-08-12,17.94,17.94,17.94,17.94,0,17.94
2003-08-13,18.77,18.77,18.77,18.77,0,18.77
2003-08-14,18.47,18.47,18.47,18.47,0,18.47
2003-08-15,18.27,18.27,18.27,18.27,0,18.27
2003-08-18,18.18,18.18,18.18,18.18,0,18.18
2003-08-19,17.86,17.86,17.86,17.86,0,17.86
2003-08-20,17.82,17.82,17.82,17.82,0,17.82
2003-08-21,17.84,17.84,17.84,17.84,0,17.84
2003-08-22,18.55,18.55,18.55,18.55,0,18.55
2003-08-25,19.53,19.53,19.53,19.53,0,19.53
2003-08-26,19.49,19.49,19.49,19.49,0,19.49
2003-08-27,19.13,19.13,19.13,19.13,0,19.13
2003-08-28,18.48,18.48,18.48,18.48,0,18.48
2003-08-29,18.63,18.63,18.63,18.63,0,18.63
2003-09-02,19.02,19.02,19.02,19.02,0,19.02
2003-09-03,19.44,19.44,19.44,19.44,0,19.44
2003-09-04,18.71,18.71,18.71,18.71,0,18.71
2003-09-05,18.17,18.17,18.17,18.17,0,18.17
2003-09-08,18.26,18.26,18.26,18.26,0,18.26
2003-09-09,18.85,18.85,18.85,18.85,0,18.85
2003-09-10,20.01,20.01,20.01,20.01,0,20.01
2003-09-11,19.25,19.25,19.25,19.25,0,19.25
2003-09-12,18.68,18.68,18.68,18.68,0,18.68
2003-09-15,19.28,19.28,19.28,19.28,0,19.28
2003-09-16,18.03,18.03,18.03,18.03,0,18.03
2003-09-17,18.15,18.15,18.15,18.15,0,18.15
2003-09-18,17.57,17.57,17.57,17.57,0,17.57
2003-09-19,17.54,17.54,17.54,17.54,0,17.54
2003-09-22,19.08,20.03,19.03,19.65,0,19.65
2003-09-23,19.91,19.97,19.31,19.47,0,19.47
2003-09-24,19.53,21.26,19.44,21.22,0,21.22
2003-09-25,21.11,22.27,21.04,22.26,0,22.26
2003-09-26,22.28,22.73,21.85,22.23,0,22.23
2003-09-29,22.85,22.85,21.64,21.67,0,21.67
2003-09-30,22.04,23.26,22.03,22.72,0,22.72
2003-10-01,22.81,22.82,20.99,21.07,0,21.07
2003-10-02,21.23,21.44,20.71,20.8,0,20.8
2003-10-03,19.94,20.09,18.95,19.5,0,19.5
2003-10-06,20.69,20.69,19.45,19.51,0,19.51
2003-10-07,20.11,20.14,19.4,19.41,0,19.41
2003-10-08,19.31,19.61,19.08,19.18,0,19.18
2003-10-09,18.53,19.28,18.26,18.82,0,18.82
2003-10-10,18.92,18.92,18.42,18.45,0,18.45
2003-10-13,17.67,17.91,17.42,17.55,0,17.55
2003-10-14,17.4,17.79,17.2,17.37,0,17.37
2003-10-15,17.73,17.96,17.1,17.69,0,17.69
2003-10-16,17.58,18.05,16.86,17.19,1600,17.19
2003-10-17,16.97,17.85,16.97,17.62,0,17.62
2003-10-20,17.84,18.07,17.04,17.04,0,17.04
2003-10-21,17.16,17.2,16.19,16.55,0,16.55
2003-10-22,17.1,17.98,17.1,17.67,0,17.67
2003-10-23,18.51,18.51,17.48,17.68,0,17.68
2003-10-24,18.25,18.68,17.67,17.71,0,17.71
2003-10-27,17.97,18.18,17.74,18.05,0,18.05
2003-10-28,17.79,17.89,16.77,16.82,0,16.82
2003-10-29,16.85,17.02,16.34,16.43,0,16.43
2003-10-30,18.45,18.45,16.01,16.33,0,16.33
2003-10-31,16.11,16.18,15.79,16.1,0,16.1
2003-11-03,16.33,16.7,16.22,16.55,0,16.55
2003-11-04,16.57,16.78,16.45,16.55,0,16.55
2003-11-05,16.99,17.32,16.55,16.86,0,16.86
2003-11-06,17,17.37,16.62,16.74,1600,16.74
2003-11-07,16.63,16.93,16.5,16.93,0,16.93
2003-11-10,17.79,17.88,17.53,17.62,1600,17.62
2003-11-11,18.14,18.53,17.5,17.54,0,17.54
2003-11-12,17.78,17.85,16.55,16.75,0,16.75
2003-11-13,17.05,17.12,16.43,16.47,0,16.47
2003-11-14,16.63,17,16.17,16.94,0,16.94
2003-11-17,18.14,19.36,18.04,18.6,0,18.6
2003-11-18,18.09,19.17,17.78,19.11,0,19.11
2003-11-19,19.14,19.51,18.65,18.8,0,18.8
2003-11-20,19.09,19.61,18.46,19.48,0,19.48
2003-11-21,19.1,19.4,18.82,18.98,0,18.98
2003-11-24,18.91,18.98,17.19,17.44,0,17.44
2003-11-25,17.4,17.87,16.4,16.71,0,16.71
2003-11-26,16.11,17.26,16.02,16.23,0,16.23
2003-11-28,16.51,16.62,16.16,16.32,0,16.32
2003-12-01,16.74,17,16.17,16.77,0,16.77
2003-12-02,16.89,16.89,16.17,16.27,0,16.27
2003-12-03,16.08,16.68,15.77,16.63,0,16.63
2003-12-04,16.48,16.83,16.29,16.3,0,16.3
2003-12-05,16.76,17.32,16.5,17.09,0,17.09
2003-12-08,17.55,17.59,16.52,16.54,0,16.54
2003-12-09,16.63,17.8,16.56,17.63,0,17.63
2003-12-10,17.66,18.27,17.58,17.87,0,17.87
2003-12-11,17.95,17.95,16.51,16.73,0,16.73
2003-12-12,16.19,16.98,16.09,16.41,0,16.41
2003-12-15,15.8,17.42,15.79,17.23,0,17.23
2003-12-16,17.27,17.42,15.9,15.93,0,15.93
2003-12-17,16.12,16.27,15.52,15.58,0,15.58
2003-12-18,15.59,16.19,14.66,16.16,0,16.16
2003-12-19,16.66,16.81,15.71,16.42,0,16.42
2003-12-22,17.06,17.31,16.63,16.94,0,16.94
2003-12-23,17.32,17.4,16.29,16.49,0,16.49
2003-12-24,16.65,16.77,16.24,16.66,0,16.66
2003-12-26,16.76,17.49,16.63,17.45,0,17.45
2003-12-29,17.81,17.86,17.07,17.09,0,17.09
2003-12-30,17.32,17.97,17.2,17.68,0,17.68
2003-12-31,17.49,18.86,17.41,18.31,0,18.31
2004-01-02,17.96,18.68,17.54,18.22,0,18.22
2004-01-05,18.45,18.49,17.44,17.49,0,17.49
2004-01-06,17.66,17.67,16.19,16.73,0,16.73
2004-01-07,16.72,16.75,15.5,15.5,0,15.5
2004-01-08,15.42,15.68,15.32,15.61,0,15.61
2004-01-09,16.15,16.88,15.57,16.75,0,16.75
2004-01-12,17.32,17.46,16.79,16.82,0,16.82
2004-01-13,16.6,18.33,16.53,18.04,0,18.04
2004-01-14,17.29,17.3,16.4,16.75,0,16.75
2004-01-15,17.07,17.31,15.49,15.56,0,15.56
2004-01-16,15.4,15.44,14.9,15,0,15
2004-01-20,15.77,16.13,15.09,15.21,0,15.21
2004-01-21,15.63,15.63,14.24,14.34,0,14.34
2004-01-22,14.2,14.87,14.01,14.71,0,14.71
2004-01-23,14.73,15.05,14.56,14.84,0,14.84
2004-01-26,15.78,15.78,14.52,14.55,0,14.55
2004-01-27,15.28,15.44,14.74,15.35,0,15.35
2004-01-28,15.37,17.06,15.29,16.78,0,16.78
2004-01-29,16.88,17.66,16.79,17.14,0,17.14
2004-01-30,16.55,17.35,16.55,16.63,0,16.63
2004-02-02,17.45,17.56,16.67,17.11,0,17.11
2004-02-03,17.29,17.78,17.17,17.34,0,17.34
2004-02-04,17.84,18.06,17.46,17.87,0,17.87
2004-02-05,17.91,17.99,17.6,17.71,0,17.71
2004-02-06,17.71,17.71,15.94,16,0,16
2004-02-09,16.54,16.82,16.12,16.39,0,16.39
2004-02-10,16.41,16.76,15.84,15.94,0,15.94
2004-02-11,15.9,16.16,15.26,15.39,1600,15.39
2004-02-12,15.36,15.72,15.23,15.31,0,15.31
2004-02-13,15.12,16.03,14.86,15.58,0,15.58
2004-02-17,15.63,15.96,15.32,15.4,0,15.4
2004-02-18,15.51,15.76,15.3,15.59,0,15.59
2004-02-19,15.33,15.97,15.2,15.8,0,15.8
2004-02-20,15.85,16.55,15.82,16.04,0,16.04
2004-02-23,16.5,16.78,16.25,16.29,0,16.29
2004-02-24,16.38,16.76,15.77,15.9,0,15.9
2004-02-25,15.58,16.05,14.93,14.93,0,14.93
2004-02-26,15.32,15.33,14.69,14.83,0,14.83
2004-02-27,13.8,14.77,13.8,14.55,0,14.55
2004-03-01,14.91,15.05,14.4,14.44,0,14.44
2004-03-02,14.59,14.89,14.18,14.86,0,14.86
2004-03-03,14.73,15.27,14.47,14.55,0,14.55
2004-03-04,14.45,14.5,14.19,14.4,0,14.4
2004-03-05,14.81,14.82,13.83,14.48,0,14.48
2004-03-08,14.83,15.83,14.54,15.79,0,15.79
2004-03-09,15.57,16.74,15.56,16.6,0,16.6
2004-03-10,16.12,18.7,16.11,18.67,0,18.67
2004-03-11,18.81,20.69,17.63,20.67,0,20.67
2004-03-12,19.94,20.08,18.06,18.3,0,18.3
2004-03-15,18.98,21.39,18.86,21.13,0,21.13
2004-03-16,20.27,20.94,19.86,20.34,0,20.34
2004-03-17,19.54,19.55,17.98,18.11,0,18.11
2004-03-18,18.38,19.23,18.35,18.53,0,18.53
2004-03-19,17.98,19.25,17.89,19.15,0,19.15
2004-03-22,20.61,22.67,20.61,21.58,0,21.58
2004-03-23,21.06,21.33,20.01,20.67,0,20.67
2004-03-24,20.24,20.83,19.45,19.81,0,19.81
2004-03-25,19.58,19.58,17.61,17.88,0,17.88
2004-03-26,18.19,18.23,16.67,17.33,0,17.33
2004-03-29,17.11,17.17,16.29,16.5,0,16.5
2004-03-30,16.68,16.8,16.13,16.28,0,16.28
2004-03-31,16.33,16.96,16.23,16.74,0,16.74
2004-04-01,16.76,17.25,16.65,16.65,0,16.65
2004-04-02,15.21,16.55,15.21,15.64,0,15.64
2004-04-05,16.17,16.64,14.81,14.97,1700,14.97
2004-04-06,15.35,15.53,15.07,15.32,0,15.32
2004-04-07,15.41,16.36,15.34,15.76,0,15.76
2004-04-08,14.96,16.82,14.96,16.26,0,16.26
2004-04-12,15.71,16.12,15,15.28,0,15.28
2004-04-13,15.29,17.98,15.29,17.26,0,17.26
2004-04-14,17.29,17.71,15.6,15.62,0,15.62
2004-04-15,16.02,16.78,15.22,15.74,0,15.74
2004-04-16,15.59,15.69,14.77,14.94,1500,14.94
2004-04-19,15.73,16.08,15.33,15.42,0,15.42
2004-04-20,15.24,16.72,14.79,16.67,0,16.67
2004-04-21,16.61,16.94,15.55,15.6,0,15.6
2004-04-22,15.89,15.98,13.86,14.61,0,14.61
2004-04-23,14.42,14.56,13.89,14.01,0,14.01
2004-04-26,14.75,15.22,14.39,14.77,1600,14.77
2004-04-27,15.05,15.17,14.37,15.07,0,15.07
2004-04-28,15.55,16.54,15.55,16.29,0,16.29
2004-04-29,16.36,17.27,15.87,16.6,0,16.6
2004-04-30,16.27,17.23,16.14,17.19,0,17.19
2004-05-03,17.69,17.72,16.61,16.62,0,16.62
2004-05-04,16.8,17.13,15.97,16.55,0,16.55
2004-05-05,16.43,16.55,15.64,15.77,0,15.77
2004-05-06,16.45,17.67,16.45,17.05,0,17.05
2004-05-07,17.22,18.17,16.44,18.13,0,18.13
2004-05-10,19.44,20.2,18.99,19.77,0,19.77
2004-05-11,19.23,19.28,17.94,18.57,0,18.57
2004-05-12,18.79,20.41,18.14,18.14,1400,18.14
2004-05-13,18.78,18.92,17.97,18.86,0,18.86
2004-05-14,18.66,19.27,18.06,18.47,0,18.47
2004-05-17,19.7,20.45,19.65,19.96,0,19.96
2004-05-18,19.6,19.7,19.14,19.33,0,19.33
2004-05-19,18.48,18.93,17.58,18.93,0,18.93
2004-05-20,18.6,19.25,18.55,18.67,0,18.67
2004-05-21,18.73,18.74,18,18.49,0,18.49
2004-05-24,18.79,18.82,17.96,18.08,0,18.08
2004-05-25,18.41,18.42,15.73,15.96,0,15.96
2004-05-26,16.09,16.3,15.78,15.97,0,15.97
2004-05-27,15.74,15.86,15.19,15.28,0,15.28
2004-05-28,15.44,15.65,15.39,15.5,0,15.5
2004-06-01,16.6,16.96,16.19,16.3,0,16.3
2004-06-02,16.05,16.7,15.95,16.08,0,16.08
2004-06-03,16.43,17.04,16.16,17.03,0,17.03
2004-06-04,16.24,16.9,15.82,16.78,0,16.78
2004-06-07,16.6,16.7,15.33,15.39,1600,15.39
2004-06-08,15.79,15.88,15,15.01,0,15.01
2004-06-09,14.56,15.46,14.56,15.39,0,15.39
2004-06-10,15.33,15.35,14.92,15.04,0,15.04
2004-06-14,15.54,16.36,15.54,16.07,0,16.07
2004-06-15,15.34,15.35,14.72,15.05,0,15.05
2004-06-16,14.83,15.22,14.48,14.79,0,14.79
2004-06-17,15.06,15.58,15,15.15,0,15.15
2004-06-18,14.74,15.25,14.51,14.99,0,14.99
2004-06-21,15.61,15.62,14.96,15.26,0,15.26
2004-06-22,15.44,15.64,14.31,14.31,0,14.31
2004-06-23,14.6,14.82,13.75,13.98,0,13.98
2004-06-24,14.39,14.97,14.16,14.81,0,14.81
2004-06-25,14.78,15.29,14.47,15.19,0,15.19
2004-06-28,15.28,16.13,15.19,16.07,0,16.07
2004-06-29,15.22,16.28,15.22,15.47,0,15.47
2004-06-30,15.27,15.73,14.25,14.34,0,14.34
2004-07-01,14.74,15.57,14.41,15.2,0,15.2
2004-07-02,15.23,15.45,14.8,15.08,0,15.08
2004-07-06,16.25,16.75,16.13,16.25,0,16.25
2004-07-07,16.36,16.47,15.59,15.81,0,15.81
2004-07-08,15.86,16.36,15.5,16.2,0,16.2
2004-07-09,16.01,16.03,15.71,15.78,0,15.78
2004-07-12,15.25,15.61,14.61,14.96,0,14.96
2004-07-13,14.86,15.08,14.28,14.46,0,14.46
2004-07-14,14.9,16.59,13.34,13.76,0,13.76
2004-07-15,13.94,14.73,13.6,14.71,0,14.71
2004-07-16,14.27,14.58,13.95,14.34,0,14.34
2004-07-19,15.17,15.83,14.86,15.17,0,15.17
2004-07-20,15.53,15.57,13.98,14.17,0,14.17
2004-07-21,14,16.46,13.91,16.41,0,16.41
2004-07-22,16.65,17.1,15.29,15.75,0,15.75
2004-07-23,15.82,16.94,15.82,16.5,0,16.5
2004-07-26,17.22,17.93,16.98,17.3,0,17.3
2004-07-27,17.24,17.34,16.3,16.55,0,16.55
2004-07-28,16.77,17.41,15.94,16.15,0,16.15
2004-07-29,16,16.12,15.42,15.68,0,15.68
2004-07-30,15.85,15.89,15.27,15.32,0,15.32
2004-08-02,16.42,16.58,15.22,15.37,0,15.37
2004-08-03,15.56,16.05,15.28,16.03,0,16.03
2004-08-04,16.33,16.65,15.82,16.21,0,16.21
2004-08-05,16.19,18.41,16.17,18.32,0,18.32
2004-08-06,18.21,19.68,18.18,19.34,0,19.34
2004-08-09,19.97,19.97,18.63,18.89,0,18.89
2004-08-10,18.8,18.86,17.25,17.47,0,17.47
2004-08-11,18.15,18.49,17.84,18.04,0,18.04
2004-08-12,18.61,19.3,18.36,19.08,0,19.08
2004-08-13,18.91,19.25,17.97,17.98,0,17.98
2004-08-16,19.28,19.28,17.42,17.57,1500,17.57
2004-08-17,16.58,17.28,16.16,17.02,0,17.02
2004-08-18,17.55,17.55,16.13,16.23,1400,16.23
2004-08-19,16.54,17.55,16.31,16.96,0,16.96
2004-08-20,16.99,17.04,15.78,16,0,16
2004-08-23,16.68,16.71,15.79,15.88,0,15.88
2004-08-24,15.63,15.81,15.33,15.33,0,15.33
2004-08-25,15.4,15.76,14.81,14.98,0,14.98
2004-08-26,15.22,15.22,14.76,14.91,0,14.91
2004-08-27,14.91,15.02,14.67,14.71,0,14.71
2004-08-30,15.35,15.58,15.3,15.44,0,15.44
2004-08-31,15.64,15.85,15.28,15.29,0,15.29
2004-09-01,15.39,15.39,14.72,14.91,0,14.91
2004-09-02,14.97,15.05,14.18,14.28,0,14.28
2004-09-03,14.36,14.38,13.79,13.91,1500,13.91
2004-09-07,14.52,14.64,14.03,14.07,1400,14.07
2004-09-08,14.16,14.31,13.88,14.06,0,14.06
2004-09-09,14.12,14.41,13.7,14.01,0,14.01
2004-09-10,13.9,14.23,13.69,13.76,0,13.76
2004-09-13,13.64,13.78,13.16,13.17,0,13.17
2004-09-14,13.5,13.89,13.5,13.56,0,13.56
2004-09-15,13.88,14.67,13.68,14.64,0,14.64
2004-09-16,14.29,14.66,14.27,14.39,0,14.39
2004-09-17,14.11,14.43,13.93,14.03,0,14.03
2004-09-20,13.98,15.29,13.98,14.43,0,14.43
2004-09-21,15.98,15.98,13.38,13.66,0,13.66
2004-09-22,15.28,15.3,13.95,14.74,0,14.74
2004-09-23,14.85,15.08,14.61,14.8,0,14.8
2004-09-24,14.93,14.94,14.08,14.28,0,14.28
2004-09-27,14.86,15.09,14.55,14.62,0,14.62
2004-09-28,14.73,14.84,13.69,13.83,0,13.83
2004-09-29,14.09,14.14,13.2,13.21,0,13.21
2004-09-30,13.49,13.67,13.2,13.34,0,13.34
2004-10-01,13.11,13.11,12.6,12.75,0,12.75
2004-10-04,13.05,13.45,12.99,13.41,0,13.41
2004-10-05,13.51,14.19,13.51,13.95,0,13.95
2004-10-06,14.01,14.1,13.24,13.28,0,13.28
2004-10-07,13.33,14.66,13.32,14.5,0,14.5
2004-10-08,14.7,15.52,13.78,15.05,0,15.05
2004-10-11,14.69,15.27,14.28,14.71,0,14.71
2004-10-12,15.21,15.69,14.91,15.05,0,15.05
2004-10-13,13.92,15.63,13.92,15.42,0,15.42
2004-10-14,15.22,16.56,15.22,16.43,0,16.43
2004-10-15,16.28,16.49,14.72,15.04,0,15.04
2004-10-18,16.16,16.16,14.64,14.71,0,14.71
2004-10-19,16.32,16.32,14.32,15.13,0,15.13
2004-10-20,15.46,15.53,14.8,14.85,1200,14.85
2004-10-21,14.98,15.19,14.28,14.54,0,14.54
2004-10-22,14.59,15.41,14.31,15.28,0,15.28
2004-10-25,16.07,16.71,16.02,16.58,0,16.58
2004-10-26,16.72,16.87,15.97,16.39,0,16.39
2004-10-27,16.48,16.53,15.66,15.72,0,15.72
2004-10-28,16.02,16.05,15.36,15.39,0,15.39
2004-10-29,15.83,16.29,14.96,16.27,0,16.27
2004-11-01,16.43,16.76,16.18,16.27,0,16.27
2004-11-02,15.99,16.32,15.21,16.18,0,16.18
2004-11-03,15.05,15.18,13.79,14.04,0,14.04
2004-11-04,13.83,14.02,12.95,13.97,0,13.97
2004-11-05,13.67,14.1,13.23,13.84,0,13.84
2004-11-08,14.11,14.48,13.68,13.8,0,13.8
2004-11-09,12.89,13.96,12.89,13.61,0,13.61
2004-11-10,13.16,13.51,12.79,13.08,0,13.08
2004-11-11,13.11,13.12,12.64,13.04,1300,13.04
2004-11-12,13.24,13.48,13.04,13.33,0,13.33
2004-11-15,14.05,14.06,13.25,13.38,0,13.38
2004-11-16,13.41,13.67,13.2,13.21,0,13.21
2004-11-17,13.2,13.39,12.77,13.21,0,13.21
2004-11-18,13.22,13.29,12.96,12.98,0,12.98
2004-11-19,12.79,13.83,12.77,13.5,0,13.5
2004-11-22,13.71,13.71,12.94,12.97,0,12.97
2004-11-23,12.78,12.91,12.57,12.67,0,12.67
2004-11-24,12.58,12.89,12.56,12.72,0,12.72
2004-11-26,12.76,12.9,12.59,12.78,0,12.78
2004-11-29,12.99,13.69,12.93,13.3,0,13.3
2004-11-30,13.27,13.38,13.07,13.24,1300,13.24
2004-12-01,13.1,13.12,12.77,12.97,0,12.97
2004-12-02,12.97,13.04,12.72,12.98,0,12.98
2004-12-03,13.02,13.06,12.4,12.96,0,12.96
2004-12-06,12.95,13.4,12.93,13.19,1300,13.19
2004-12-07,13.07,13.74,12.96,13.67,0,13.67
2004-12-08,13.52,13.68,13.18,13.19,0,13.19
2004-12-09,13.52,13.71,12.77,12.88,0,12.88
2004-12-10,13.05,13.15,12.68,12.76,0,12.76
2004-12-13,12.37,12.61,12.13,12.54,0,12.54
2004-12-14,12.55,12.97,12.21,12.73,0,12.73
2004-12-15,12.41,12.88,12.23,12.35,0,12.35
2004-12-16,12.34,12.59,11.96,12.27,0,12.27
2004-12-17,12.34,12.75,11.87,11.95,0,11.95
2004-12-20,12.26,12.34,11.77,11.83,0,11.83
2004-12-21,11.78,12,11.37,11.55,0,11.55
2004-12-22,11.42,11.71,11.37,11.45,0,11.45
2004-12-23,11.41,11.64,11.14,11.23,0,11.23
2004-12-27,11.53,12.16,11.53,12.14,0,12.14
2004-12-28,12.25,12.4,11.97,12,0,12
2004-12-29,11.61,11.79,11.61,11.62,0,11.62
2004-12-30,12.25,12.61,12.18,12.56,0,12.56
2004-12-31,12.42,13.29,12.42,13.29,0,13.29
2005-01-03,13.39,14.23,13.25,14.08,0,14.08
2005-01-04,14.01,14.45,13.93,13.98,0,13.98
2005-01-05,13.98,14.09,13.26,14.09,0,14.09
2005-01-06,14.09,14.09,13.33,13.58,0,13.58
2005-01-07,13.47,13.51,12.94,13.49,0,13.49
2005-01-10,13.92,13.93,12.94,13.23,0,13.23
2005-01-11,13.44,13.68,13.05,13.19,0,13.19
2005-01-12,13.94,13.94,12.54,12.56,0,12.56
2005-01-13,12.7,12.86,12.37,12.84,0,12.84
2005-01-14,12.68,12.82,12.29,12.43,0,12.43
2005-01-18,13.13,13.15,12.3,12.47,0,12.47
2005-01-19,12.47,13.21,12.41,13.18,0,13.18
2005-01-20,13.37,14.11,13.28,13.83,0,13.83
2005-01-21,13.75,14.46,13.4,14.36,1000,14.36
2005-01-24,14.38,14.75,14.17,14.65,0,14.65
2005-01-25,14.34,14.36,13.88,14.06,0,14.06
2005-01-26,13.84,13.84,13.06,13.44,0,13.44
2005-01-27,13.5,13.57,12.96,13.24,159600,13.24
2005-01-28,13.15,13.56,12.83,13.24,160800,13.24
2005-01-31,13.63,13.63,12.79,12.82,161600,12.82
2005-02-01,12.8,13.02,12.02,12.03,0,12.03
2005-02-02,12.01,12.06,11.52,11.66,161600,11.66
2005-02-03,12.03,12.12,11.72,11.79,161500,11.79
2005-02-04,11.97,11.97,10.9,11.21,161600,11.21
2005-02-07,11.53,11.75,11.36,11.73,161500,11.73
2005-02-08,11.66,11.67,11.45,11.6,161600,11.6
2005-02-09,11.52,12.02,11.41,12,161600,12
2005-02-10,11.98,11.99,11.38,11.51,161500,11.51
2005-02-11,11.64,11.82,11.25,11.43,161600,11.43
2005-02-14,11.28,11.86,11.18,11.52,161400,11.52
2005-02-15,11.57,11.76,11.13,11.27,161600,11.27
2005-02-16,11.4,11.5,11.03,11.1,161600,11.1
2005-02-17,11.25,11.91,11.21,11.77,161500,11.77
2005-02-18,11.99,12.12,11.18,11.18,161400,11.18
2005-02-22,12.18,13.2,12.09,13.14,161600,13.14
2005-02-23,12.94,12.94,12.3,12.39,161500,12.39
2005-02-24,12.51,12.51,11.48,11.57,161600,11.57
2005-02-25,11.75,11.78,10.92,11.49,159000,11.49
2005-02-28,11.89,12.5,11.73,12.08,161600,12.08
2005-03-01,11.95,12.1,11.66,12.04,161400,12.04
2005-03-02,12.88,12.91,12.2,12.5,161400,12.5
2005-03-03,12.28,13.07,12.23,12.93,161600,12.93
2005-03-04,12.49,12.5,11.94,11.94,161600,11.94
2005-03-07,12.36,12.6,12.05,12.26,161600,12.26
2005-03-08,12.06,12.5,11.95,12.4,161500,12.4
2005-03-09,12.23,12.72,12.2,12.7,161600,12.7
2005-03-10,12.62,12.97,12.42,12.49,160400,12.49
2005-03-11,12.29,12.98,12.11,12.8,161600,12.8
2005-03-14,12.82,12.99,12.36,12.39,161600,12.39
2005-03-15,12.44,13.22,12.33,13.15,161600,13.15
2005-03-16,13.3,13.81,13.19,13.49,161600,13.49
2005-03-17,13.25,13.67,13.2,13.29,161600,13.29
2005-03-18,13.65,13.67,13.08,13.14,161600,13.14
2005-03-21,13.62,13.98,13.33,13.61,161600,13.61
2005-03-22,13.76,14.28,13.15,14.27,161600,14.27
2005-03-23,14.61,14.89,13.88,14.06,161600,14.06
2005-03-24,13.86,13.88,12.97,13.42,161600,13.42
2005-03-28,14.01,14.01,13.44,13.75,161500,13.75
2005-03-29,13.96,14.68,13.38,14.49,161600,14.49
2005-03-30,14.47,14.47,13.64,13.64,161600,13.64
2005-03-31,13.71,14.1,13.57,14.02,160900,14.02
2005-04-01,13.64,14.38,12.92,14.09,160900,14.09
2005-04-04,14.53,14.76,13.96,14.11,161600,14.11
2005-04-05,14.1,14.11,13.66,13.68,161600,13.68
2005-04-06,13.75,13.76,12.89,13.15,161500,13.15
2005-04-07,12.92,12.96,12.3,12.33,161600,12.33
2005-04-08,12.06,12.65,11.52,12.62,161600,12.62
2005-04-11,12.09,12.46,11.82,11.98,161600,11.98
2005-04-12,12.12,12.83,11.2,11.3,0,11.3
2005-04-13,11.68,13.44,11.27,13.31,161600,13.31
2005-04-14,13.4,14.6,12.67,14.53,161500,14.53
2005-04-15,14.92,18.05,14.71,17.74,161200,17.74
2005-04-18,18.33,18.59,16.41,16.56,161600,16.56
2005-04-19,15.28,15.97,14.81,14.96,161600,14.96
2005-04-20,14.86,17.25,14.52,16.92,160700,16.92
2005-04-21,16.22,16.22,14.26,14.41,161600,14.41
2005-04-22,14.54,16.32,14.2,15.38,161600,15.38
2005-04-25,15.29,15.47,14.6,14.62,161600,14.62
2005-04-26,14.27,15.15,14.27,14.91,161600,14.91
2005-04-27,14.62,15.93,14.43,14.87,161600,14.87
2005-04-28,14.19,16.87,14.19,16.86,161600,16.86
2005-04-29,15.75,16.92,15.26,15.31,149200,15.31
2005-05-02,15.45,16.01,15.08,15.12,161600,15.12
2005-05-03,15.19,15.31,14.53,14.53,0,14.53
2005-05-04,14.44,15.38,13.7,13.85,161600,13.85
2005-05-05,13.48,15.82,13.43,13.98,161600,13.98
2005-05-06,13.29,14.06,13.11,14.05,161600,14.05
2005-05-09,14.11,14.56,13.53,13.75,161600,13.75
2005-05-10,14.05,15.11,14.03,14.91,161600,14.91
2005-05-11,14.69,15.8,14.31,14.45,160700,14.45
2005-05-12,14.43,16.23,14.16,16.12,161500,16.12
2005-05-13,15.88,17.7,15.4,16.32,161600,16.32
2005-05-16,16.87,16.87,15.67,15.68,161600,15.68
2005-05-17,15.92,16.21,14.45,14.57,161600,14.57
2005-05-18,14.11,14.13,13.3,13.63,0,13.63
2005-05-19,13.35,14.02,13.25,13.32,161600,13.32
2005-05-20,13.57,13.73,13.07,13.14,159500,13.14
2005-05-23,13.38,13.45,12.75,12.95,161600,12.95
2005-05-24,13.12,13.3,12.53,12.69,161600,12.69
2005-05-25,12.83,13.11,12.58,12.58,161600,12.58
2005-05-26,12.23,12.38,11.65,12.24,161200,12.24
2005-05-27,12.06,12.43,12.06,12.15,161600,12.15
2005-05-31,12.69,13.45,12.67,13.29,161100,13.29
2005-06-01,13.34,13.34,12.17,12.36,161500,12.36
2005-06-02,12.35,12.43,11.8,11.84,161600,11.84
2005-06-03,11.78,12.49,11.52,12.15,161600,12.15
2005-06-06,12.68,13,12.21,12.28,161200,12.28
2005-06-07,12.22,12.43,11.47,12.39,161300,12.39
2005-06-08,12.05,12.83,12.05,12.7,0,12.7
2005-06-09,12.69,13.07,12.06,12.08,161500,12.08
2005-06-10,12.16,12.4,11.9,11.96,158900,11.96
2005-06-13,12.12,12.12,11.31,11.65,161600,11.65
2005-06-14,11.65,12.02,11.52,11.79,161600,11.79
2005-06-15,11.22,11.96,11.05,11.46,161600,11.46
2005-06-16,11.24,11.36,11.04,11.15,161600,11.15
2005-06-17,10.83,11.64,10.78,11.48,161600,11.48
2005-06-20,12.51,12.53,11.31,11.47,161600,11.47
2005-06-21,11.52,11.67,11.01,11.08,161600,11.08
2005-06-22,10.96,11.31,10.81,11.05,161600,11.05
2005-06-23,11.19,12.13,10.96,12.13,161600,12.13
2005-06-24,12.27,12.32,11.95,12.18,161600,12.18
2005-06-27,12.73,12.78,12.38,12.52,0,12.52
2005-06-28,12.31,12.31,11.55,11.58,161200,11.58
2005-06-29,11.54,11.78,11.44,11.77,161600,11.77
2005-06-30,11.72,12.1,11.5,12.04,161600,12.04
2005-07-01,11.75,11.92,11.38,11.4,158400,11.4
2005-07-05,12.41,12.41,11.53,11.68,161400,11.68
2005-07-06,11.67,12.33,11.54,12.27,161600,12.27
2005-07-07,13.91,13.92,12.48,12.49,161300,12.49
2005-07-08,12.24,12.29,11.09,11.45,161600,11.45
2005-07-11,10.96,11.41,10.53,11.28,161500,11.28
2005-07-12,11.03,11.37,10.85,10.95,161600,10.95
2005-07-13,11.09,11.44,10.8,10.84,161500,10.84
2005-07-14,10.87,11.13,10.5,10.81,161600,10.81
2005-07-15,10.61,10.9,10.13,10.33,161100,10.33
2005-07-18,11.09,11.09,10.77,10.77,111400,10.77
2005-07-19,10.63,10.79,10.36,10.45,161600,10.45
2005-07-20,10.8,10.94,9.88,10.23,161700,10.23
2005-07-21,10.23,11.21,10.23,10.97,161600,10.97
2005-07-22,11.01,11.05,10.51,10.52,161600,10.52
2005-07-25,11.12,11.28,10.7,11.1,0,11.1
2005-07-26,11.11,11.25,10.92,10.99,0,10.99
2005-07-27,11.03,11.03,10.34,10.36,0,10.36
2005-07-28,10.4,10.58,10.27,10.52,0,10.52
2005-07-29,10.24,11.73,10.24,11.57,0,11.57
2005-08-01,11.75,12.23,11.36,12.08,0,12.08
2005-08-02,12,12.03,11.69,11.75,0,11.75
2005-08-03,11.9,12.01,11.62,11.83,0,11.83
2005-08-04,12.12,12.57,11.99,12.52,0,12.52
2005-08-05,11.82,12.92,11.82,12.48,0,12.48
2005-08-08,12.56,13.29,12.56,13.21,0,13.21
2005-08-09,12.25,12.78,12.24,12.4,0,12.4
2005-08-10,12.03,12.56,11.51,12.38,0,12.38
2005-08-11,12.34,12.94,11.88,12.42,0,12.42
2005-08-12,12.36,12.98,12.18,12.74,0,12.74
2005-08-15,12.87,12.99,12.08,12.26,0,12.26
2005-08-16,12.37,13.89,12.28,13.52,0,13.52
2005-08-17,13.35,13.76,12.78,13.3,0,13.3
2005-08-18,13.47,13.88,13.01,13.42,0,13.42
2005-08-19,12.84,13.85,12.61,13.42,0,13.42
2005-08-22,13.67,13.89,13.2,13.42,0,13.42
2005-08-23,13.63,14.05,13.3,13.34,0,13.34
2005-08-24,13.56,14.18,13,14.17,0,14.17
2005-08-25,13.92,14.12,13.66,13.73,0,13.73
2005-08-26,13.79,14.2,13.65,13.72,0,13.72
2005-08-29,14.34,14.41,13.38,13.52,0,13.52
2005-08-30,13.49,14.18,13.47,13.65,0,13.65
2005-08-31,13.37,13.63,12.56,12.6,0,12.6
2005-09-01,12.86,13.37,12.31,13.15,0,13.15
2005-09-02,13.21,13.72,13.03,13.57,0,13.57
2005-09-06,14.17,14.18,12.9,12.93,0,12.93
2005-09-07,13.06,13.2,12.44,12.52,0,12.52
2005-09-08,12.72,12.94,12.37,12.93,0,12.93
2005-09-09,12.46,12.65,11.96,11.98,0,11.98
2005-09-12,11.66,11.89,11.45,11.65,0,11.65
2005-09-13,11.76,12.48,11.75,12.39,0,12.39
2005-09-14,12.79,13.26,12.67,12.91,0,12.91
2005-09-15,12.72,13.17,12.28,12.49,0,12.49
2005-09-16,11.89,11.93,11.07,11.22,0,11.22
2005-09-19,12.17,12.46,12.04,12.14,0,12.14
2005-09-20,12.23,12.96,11.83,12.64,0,12.64
2005-09-21,13.07,13.91,12.96,13.79,0,13.79
2005-09-22,13.85,14.39,13.31,13.33,0,13.33
2005-09-23,13.64,13.88,12.75,12.96,0,12.96
2005-09-26,13.27,13.47,12.64,13.04,0,13.04
2005-09-27,13.06,13.46,12.51,12.76,0,12.76
2005-09-28,12.6,12.98,12.37,12.63,0,12.63
2005-09-29,12.92,13.23,12.15,12.24,0,12.24
2005-09-30,12.42,12.44,11.92,11.92,0,11.92
2005-10-03,12.37,12.62,11.98,12.46,0,12.46
2005-10-04,12.5,13.21,12.11,13.2,0,13.2
2005-10-05,13.15,14.58,12.97,14.55,0,14.55
2005-10-06,14.53,15.63,14.04,14.96,0,14.96
2005-10-07,14.56,14.82,14.3,14.59,0,14.59
2005-10-10,14.93,15.61,14.87,15.55,0,15.55
2005-10-11,15.35,15.7,15.06,15.63,0,15.63
2005-10-12,15.56,16.27,15.04,16.22,0,16.22
2005-10-13,16.32,17.19,15.98,16.47,0,16.47
2005-10-14,15.99,16.03,14.83,14.87,0,14.87
2005-10-17,15.3,15.3,14.58,14.67,0,14.67
2005-10-18,14.92,15.4,14.79,15.33,0,15.33
2005-10-19,15.63,15.86,13.47,13.5,0,13.5
2005-10-20,14.18,16.19,13.98,16.11,0,16.11
2005-10-21,15.53,16.27,15.26,16.13,0,16.13
2005-10-24,16.18,16.44,14.61,14.74,0,14.74
2005-10-25,14.96,15.3,14.2,14.53,0,14.53
2005-10-26,14.8,14.88,13.72,14.59,0,14.59
2005-10-27,14.73,16.3,14.57,16.02,0,16.02
2005-10-28,15.45,15.61,14.11,14.25,0,14.25
2005-10-31,14.04,15.39,13.93,15.32,0,15.32
2005-11-01,14.85,15.66,14.65,14.85,0,14.85
2005-11-02,14.99,14.99,13.38,13.48,0,13.48
2005-11-03,13.12,13.23,12.5,13,0,13
2005-11-04,12.88,13.62,12.69,13.17,0,13.17
2005-11-07,13.11,13.65,12.76,13.1,0,13.1
2005-11-08,13.61,13.61,13.04,13.08,0,13.08
2005-11-09,13.14,13.36,12.42,12.8,0,12.8
2005-11-10,12.68,13.17,11.73,11.9,0,11.9
2005-11-11,11.82,11.96,11.63,11.63,0,11.63
2005-11-14,11.99,12.34,11.77,12.18,0,12.18
2005-11-15,12.16,12.69,11.7,12.23,0,12.23
2005-11-16,12.22,12.68,12.17,12.26,0,12.26
2005-11-17,11.92,12.2,11.25,11.25,0,11.25
2005-11-18,11.19,11.67,10.96,11.12,0,11.12
2005-11-21,11.18,11.38,10.71,10.82,0,10.82
2005-11-22,11.01,11.1,10.5,10.6,0,10.6
2005-11-23,10.96,11.03,10.67,10.96,0,10.96
2005-11-25,11.04,11.24,10.88,10.88,0,10.88
2005-11-28,11.34,11.99,11.33,11.84,0,11.84
2005-11-29,11.77,11.96,11.61,11.89,0,11.89
2005-11-30,11.84,12.13,11.55,12.06,0,12.06
2005-12-01,12.09,12.23,11.14,11.24,0,11.24
2005-12-02,11.1,11.23,10.94,11.01,0,11.01
2005-12-05,11.45,11.68,11.4,11.6,0,11.6
2005-12-06,11.16,11.59,10.96,11.52,0,11.52
2005-12-07,11.49,12.44,11.45,12.18,0,12.18
2005-12-08,11.88,12.41,11.73,12.21,0,12.21
2005-12-09,11.91,12.2,11.56,11.69,0,11.69
2005-12-12,10.86,11.81,10.83,11.47,0,11.47
2005-12-13,10.57,11.42,10.57,11.11,0,11.11
2005-12-14,10.75,10.79,10.39,10.48,0,10.48
2005-12-15,10.66,11.11,10.37,10.73,0,10.73
2005-12-16,10.7,10.75,10.15,10.68,0,10.68
2005-12-19,11.11,11.38,10.65,11.38,0,11.38
2005-12-20,11.32,11.45,11,11.19,0,11.19
2005-12-21,10.71,11.07,10.34,10.81,0,10.81
2005-12-22,10.82,10.89,10.28,10.29,0,10.29
2005-12-23,10.37,10.48,10.24,10.27,0,10.27
2005-12-27,10.97,11.65,10.83,11.57,0,11.57
2005-12-28,11.55,11.64,11.26,11.35,0,11.35
2005-12-29,11.36,11.67,11.14,11.61,0,11.61
2005-12-30,11.96,12.07,11.55,12.07,0,12.07
2006-01-03,12.25,12.51,10.99,11.14,0,11.14
2006-01-04,11.22,11.71,10.97,11.37,0,11.37
2006-01-05,11.43,11.84,11.31,11.31,0,11.31
2006-01-06,11.23,11.5,10.81,11,0,11
2006-01-09,11.35,11.35,10.98,11.13,0,11.13
2006-01-10,11.39,11.39,10.84,10.86,0,10.86
2006-01-11,11.03,11.16,10.83,10.94,0,10.94
2006-01-12,10.98,11.38,10.94,11.2,0,11.2
2006-01-13,11.4,11.61,11.11,11.23,0,11.23
2006-01-17,12.13,12.46,11.87,11.91,0,11.91
2006-01-18,12.62,12.7,12.2,12.25,0,12.25
2006-01-19,12.12,12.34,11.65,11.98,0,11.98
2006-01-20,12.1,14.56,11.89,14.56,0,14.56
2006-01-23,14.44,14.48,13.58,13.93,0,13.93
2006-01-24,13.79,13.83,13.14,13.31,0,13.31
2006-01-25,12.95,13.38,12.62,12.87,0,12.87
2006-01-26,12.89,12.91,12.19,12.42,0,12.42
2006-01-27,12.27,12.33,11.72,11.97,0,11.97
2006-01-30,12.22,12.46,12.07,12.39,0,12.39
2006-01-31,12.45,13.06,12.45,12.95,0,12.95
2006-02-01,13.03,13.03,12.34,12.36,0,12.36
2006-02-02,12.54,13.47,12.48,13.23,0,13.23
2006-02-03,13.37,13.7,12.64,12.96,0,12.96
2006-02-06,13.43,13.43,12.99,13.04,0,13.04
2006-02-07,13.2,13.67,12.97,13.59,0,13.59
2006-02-08,13.41,13.61,12.76,12.83,0,12.83
2006-02-09,12.56,13.15,12.27,13.12,0,13.12
2006-02-10,13.35,13.73,12.69,12.87,0,12.87
2006-02-13,13.34,13.7,13.05,13.35,0,13.35
2006-02-14,13.09,13.15,12.01,12.25,0,12.25
2006-02-15,12.43,12.95,12.21,12.31,0,12.31
2006-02-16,12.19,12.29,11.13,11.48,0,11.48
2006-02-17,11.64,12.21,11.52,12.01,0,12.01
2006-02-21,12.36,12.64,12.28,12.41,0,12.41
2006-02-22,12.27,12.3,11.68,11.88,0,11.88
2006-02-23,11.86,11.97,11.58,11.87,0,11.87
2006-02-24,11.94,12.06,11.42,11.46,0,11.46
2006-02-27,11.79,11.83,11.4,11.59,0,11.59
2006-02-28,11.74,12.36,11.71,12.34,0,12.34
2006-03-01,12.05,12.07,11.52,11.54,0,11.54
2006-03-02,11.79,11.95,11.56,11.72,0,11.72
2006-03-03,12.03,12.1,11.36,11.96,0,11.96
2006-03-06,12.22,12.91,12.22,12.74,0,12.74
2006-03-07,12.92,13.34,12.64,12.66,0,12.66
2006-03-08,12.83,13.34,12.26,12.32,0,12.32
2006-03-09,12.21,12.69,12.01,12.68,0,12.68
2006-03-10,12.52,12.6,11.79,11.85,0,11.85
2006-03-13,11.72,11.75,10.89,11.37,0,11.37
2006-03-14,11.61,11.72,10.53,10.74,0,10.74
2006-03-15,11.17,11.54,10.98,11.35,0,11.35
2006-03-16,10.59,12.05,10.57,11.98,0,11.98
2006-03-17,11.56,12.2,11.53,12.12,0,12.12
2006-03-20,12.11,12.21,10.79,11.79,0,11.79
2006-03-21,11.71,11.89,11.17,11.62,0,11.62
2006-03-22,11.71,11.79,11.11,11.21,0,11.21
2006-03-23,11.19,11.57,11.11,11.17,0,11.17
2006-03-24,11.23,11.48,11.09,11.19,0,11.19
2006-03-27,11.46,11.72,11.41,11.46,0,11.46
2006-03-28,11.69,11.9,11.38,11.58,0,11.58
2006-03-29,11.46,11.57,10.79,10.95,0,10.95
2006-03-30,11.03,11.73,10.7,11.57,0,11.57
2006-03-31,11.42,11.65,11.27,11.39,0,11.39
2006-04-03,11.47,11.62,11.03,11.57,0,11.57
2006-04-04,11.66,11.8,11.09,11.14,0,11.14
2006-04-05,11.24,11.36,11.06,11.13,0,11.13
2006-04-06,11.34,11.74,11.25,11.45,0,11.45
2006-04-07,11.44,12.31,11.2,12.26,0,12.26
2006-04-10,12.44,12.49,12.04,12.19,0,12.19
2006-04-11,12.09,13.06,12.06,13,0,13
2006-04-12,13.08,13.09,12.66,12.76,0,12.76
2006-04-13,12.93,13,12.28,12.38,0,12.38
2006-04-17,12.8,13.02,12.27,12.58,0,12.58
2006-04-18,12.55,12.55,11.31,11.4,0,11.4
2006-04-19,11.52,11.8,11.23,11.32,0,11.32
2006-04-20,11.3,11.67,11.02,11.64,0,11.64
2006-04-21,11.24,11.98,11.19,11.59,0,11.59
2006-04-24,12.26,12.42,11.67,11.75,0,11.75
2006-04-25,11.71,12.19,11.59,11.75,0,11.75
2006-04-26,11.76,11.79,11.34,11.76,0,11.76
2006-04-27,12.27,12.52,11.55,11.84,0,11.84
2006-04-28,12.13,12.13,11.42,11.59,0,11.59
2006-05-01,11.83,12.59,11.75,12.54,0,12.54
2006-05-02,12.2,12.27,11.93,11.99,0,11.99
2006-05-03,12.21,12.45,11.95,11.99,0,11.99
2006-05-04,11.92,12.16,11.71,11.86,0,11.86
2006-05-05,11.39,11.62,11.18,11.62,0,11.62
2006-05-08,11.98,12.06,11.81,12,0,12
2006-05-09,12.1,12.15,11.88,11.99,0,11.99
2006-05-10,12.22,12.32,11.78,11.78,0,11.78
2006-05-11,12.33,12.92,11.99,12.49,0,12.49
2006-05-12,12.71,14.26,12.71,14.19,0,14.19
2006-05-15,15.12,15.13,13.44,13.57,0,13.57
2006-05-16,13.49,13.61,12.98,13.35,0,13.35
2006-05-17,13.83,16.26,13.39,16.26,0,16.26
2006-05-18,15.54,17.09,14.96,16.99,0,16.99
2006-05-19,16.16,18.01,15.9,17.18,0,17.18
2006-05-22,18.55,19.62,16.73,17.72,0,17.72
2006-05-23,16.7,18.26,15.36,18.26,0,18.26
2006-05-24,17.87,19.87,17.13,17.36,0,17.36
2006-05-25,16.67,16.67,15.31,15.5,0,15.5
2006-05-26,14.92,15.04,14.26,14.26,0,14.26
2006-05-30,15.39,18.72,15.39,18.66,0,18.66
2006-05-31,18.09,18.09,16.41,16.44,0,16.44
2006-06-01,16.47,16.56,14.48,14.52,0,14.52
2006-06-02,14.17,14.97,13.92,14.32,0,14.32
2006-06-05,14.97,17.14,14.97,16.65,0,16.65
2006-06-06,16.72,18.56,16.65,17.34,0,17.34
2006-06-07,17.21,17.86,16.07,17.8,0,17.8
2006-06-08,17.92,20.75,17.88,18.35,0,18.35
2006-06-09,17.9,18.45,17.07,18.12,0,18.12
2006-06-12,18.13,21.25,17.89,20.96,0,20.96
2006-06-13,20.95,23.81,20.27,23.81,0,23.81
2006-06-14,23.45,23.49,21.45,21.46,0,21.46
2006-06-15,21.05,21.14,15.65,15.9,0,15.9
2006-06-16,16.56,18.13,16.52,17.25,0,17.25
2006-06-19,16.06,18.1,15.73,17.83,0,17.83
2006-06-20,17.52,17.65,16.39,16.69,0,16.69
2006-06-21,16.67,16.72,14.88,15.52,0,15.52
2006-06-22,15.95,16.66,15.56,15.88,0,15.88
2006-06-23,16.41,16.58,14.94,15.89,0,15.89
2006-06-26,16.55,16.61,15.49,15.62,0,15.62
2006-06-27,15.58,16.55,15.27,16.4,0,16.4
2006-06-28,16.02,17,15.78,15.79,0,15.79
2006-06-29,15.28,15.3,12.93,13.03,0,13.03
2006-06-30,12.9,13.47,12.74,13.08,0,13.08
2006-07-03,13.29,13.51,12.77,13.05,0,13.05
2006-07-05,13.92,14.77,13.86,14.15,0,14.15
2006-07-06,14.04,14.04,13.25,13.65,0,13.65
2006-07-07,13.9,14.45,13.43,13.97,0,13.97
2006-07-10,14.17,14.5,13.67,14.02,0,14.02
2006-07-11,14.31,14.68,13.1,13.14,0,13.14
2006-07-12,13.39,14.85,13.26,14.49,0,14.49
2006-07-13,15.17,17.83,15.17,17.79,0,17.79
2006-07-14,17.57,18.79,17.28,18.05,0,18.05
2006-07-17,18.73,18.76,17.75,18.64,0,18.64
2006-07-18,18.2,19.58,17.66,17.74,0,17.74
2006-07-19,17.62,17.62,14.47,15.55,0,15.55
2006-07-20,15.1,16.37,14.87,16.21,0,16.21
2006-07-21,16.23,17.56,16.23,17.4,0,17.4
2006-07-24,17.08,17.08,14.89,14.98,0,14.98
2006-07-25,15.44,15.68,14.31,14.85,0,14.85
2006-07-26,15.04,15.21,14.09,14.62,0,14.62
2006-07-27,14.26,15.39,14.07,14.94,0,14.94
2006-07-28,14.73,14.75,14.06,14.33,0,14.33
2006-07-31,15.01,15.13,14.86,14.95,0,14.95
2006-08-01,15.49,16.15,15.03,15.05,0,15.05
2006-08-02,14.93,14.93,13.92,14.34,0,14.34
2006-08-03,15.1,15.19,14.2,14.46,0,14.46
2006-08-04,14.03,14.91,13.65,14.34,0,14.34
2006-08-07,14.98,15.53,14.97,15.23,0,15.23
2006-08-08,15.2,15.55,14.86,15.23,0,15.23
2006-08-09,14.76,15.41,14.07,15.2,0,15.2
2006-08-10,15.56,15.73,14.45,14.46,0,14.46
2006-08-11,14.72,14.85,14.3,14.3,0,14.3
2006-08-14,14.15,14.43,13.41,14.26,0,14.26
2006-08-15,13.57,13.72,13.15,13.42,0,13.42
2006-08-16,12.69,12.95,12.11,12.41,0,12.41
2006-08-17,12.69,12.72,12.21,12.24,0,12.24
2006-08-18,12.11,12.52,11.57,11.64,0,11.64
2006-08-21,12.4,12.62,12.21,12.22,0,12.22
2006-08-22,12.42,12.42,11.93,12.19,0,12.19
2006-08-23,12.26,12.73,12.16,12.4,0,12.4
2006-08-24,12.24,12.58,12.21,12.4,0,12.4
2006-08-25,12.41,12.47,12.08,12.31,0,12.31
2006-08-28,12.92,12.92,12.07,12.18,0,12.18
2006-08-29,12.27,12.83,12.21,12.28,0,12.28
2006-08-30,12.14,12.35,12.1,12.22,0,12.22
2006-08-31,12.23,12.33,12.07,12.31,0,12.31
2006-09-01,12.14,12.33,11.91,11.96,0,11.96
2006-09-05,12.8,12.86,12.43,12.63,0,12.63
2006-09-06,13.06,13.88,13.06,13.74,0,13.74
2006-09-07,14.07,14.49,13.67,13.88,0,13.88
2006-09-08,13.79,13.8,13.05,13.16,0,13.16
2006-09-11,13.95,13.95,12.75,12.99,0,12.99
2006-09-12,13.04,13.14,11.55,11.92,0,11.92
2006-09-13,11.4,11.56,10.99,11.18,0,11.18
2006-09-14,11.36,12.02,10.74,11.55,0,11.55
2006-09-15,11.49,12.54,11.4,11.76,0,11.76
2006-09-18,12.28,12.41,11.58,11.78,0,11.78
2006-09-19,11.96,12.69,11.86,11.98,0,11.98
2006-09-20,11.75,11.75,11.34,11.39,0,11.39
2006-09-21,11.43,12.6,11.28,12.25,0,12.25
2006-09-22,12.47,13.28,12.47,12.59,0,12.59
2006-09-25,12.97,13.41,11.93,12.12,0,12.12
2006-09-26,12.23,12.23,11.51,11.53,0,11.53
2006-09-27,11.65,11.9,11.42,11.58,0,11.58
2006-09-28,11.64,12.06,11.59,11.72,0,11.72
2006-09-29,11.75,12.1,11.72,11.98,0,11.98
2006-10-02,12.45,12.72,12.11,12.57,0,12.57
2006-10-03,12.68,12.91,11.97,12.24,0,12.24
2006-10-04,12.64,12.64,11.62,11.86,0,11.86
2006-10-05,11.94,12.06,11.65,11.98,0,11.98
2006-10-06,11.99,12.17,11.55,11.56,0,11.56
2006-10-09,12.07,12.09,11.58,11.68,0,11.68
2006-10-10,11.77,11.89,11.47,11.52,0,11.52
2006-10-11,11.75,12.03,11.31,11.62,0,11.62
2006-10-12,11.5,11.51,11.09,11.09,0,11.09
2006-10-13,11.17,11.35,10.75,10.75,0,10.75
2006-10-16,11.07,11.2,10.91,11.09,0,11.09
2006-10-17,11.36,12.03,11.35,11.75,0,11.75
2006-10-18,11.44,11.83,11.33,11.34,0,11.34
2006-10-19,11.51,11.57,10.78,10.9,0,10.9
2006-10-20,11.06,11.23,10.44,10.63,0,10.63
2006-10-23,11.15,11.25,10.62,11.08,0,11.08
2006-10-24,11.25,11.27,10.78,10.78,0,10.78
2006-10-25,10.88,10.88,10.6,10.66,0,10.66
2006-10-26,10.56,10.96,10.47,10.56,0,10.56
2006-10-27,10.66,10.99,10.53,10.8,0,10.8
2006-10-30,11.36,11.43,10.92,11.2,0,11.2
2006-10-31,11.1,11.39,10.99,11.1,0,11.1
2006-11-01,10.93,11.68,10.89,11.51,0,11.51
2006-11-02,11.61,11.76,11.41,11.42,0,11.42
2006-11-03,11.16,11.43,10.34,11.16,0,11.16
2006-11-06,11.39,11.41,10.99,11.16,0,11.16
2006-11-07,11.06,11.19,10.87,11.09,0,11.09
2006-11-08,11.41,11.49,10.7,10.75,0,10.75
2006-11-09,10.65,11.07,10.57,11.01,0,11.01
2006-11-10,11.01,11.12,10.77,10.79,0,10.79
2006-11-13,11.19,11.26,10.69,10.86,0,10.86
2006-11-14,10.89,11.31,10.14,10.5,0,10.5
2006-11-15,10.47,10.61,10.13,10.31,0,10.31
2006-11-16,10.13,10.35,10.04,10.16,0,10.16
2006-11-17,10.37,10.48,10.05,10.05,0,10.05
2006-11-20,10.42,10.48,9.91,9.97,0,9.97
2006-11-21,10.05,10.06,9.84,9.9,0,9.9
2006-11-22,10.02,10.15,9.81,10.14,0,10.14
2006-11-24,10.81,10.86,10.56,10.73,0,10.73
2006-11-27,11.26,12.33,11.14,12.3,0,12.3
2006-11-28,12.48,12.55,11.56,11.62,0,11.62
2006-11-29,11.41,11.43,10.67,10.83,0,10.83
2006-11-30,10.88,11.3,10.58,10.91,0,10.91
2006-12-01,11.07,12.28,10.96,11.66,0,11.66
2006-12-04,12.01,12.01,10.98,11.23,0,11.23
2006-12-05,11.13,11.59,10.85,11.27,0,11.27
2006-12-06,11.39,11.55,11.19,11.33,0,11.33
2006-12-07,11.35,12.68,11.17,12.67,0,12.67
2006-12-08,12.58,12.67,11.91,12.08,0,12.08
2006-12-11,11.88,11.93,10.71,10.71,0,10.71
2006-12-12,11.2,11.39,10.35,10.65,0,10.65
2006-12-13,10.45,10.58,10.15,10.18,0,10.18
2006-12-14,10.74,10.75,9.64,9.97,0,9.97
2006-12-15,9.68,10.07,9.39,10.05,0,10.05
2006-12-18,10.64,10.91,10.46,10.6,0,10.6
2006-12-19,11.06,11.31,10.27,10.3,0,10.3
2006-12-20,10.3,10.33,10.03,10.26,0,10.26
2006-12-21,10.36,10.89,10.13,10.53,0,10.53
2006-12-22,10.59,11.46,10.59,11.36,0,11.36
2006-12-26,12.03,12.03,11.24,11.26,0,11.26
2006-12-27,11.12,11.12,10.59,10.64,0,10.64
2006-12-28,10.84,11.06,10.73,10.99,0,10.99
2006-12-29,10.95,11.65,10.71,11.56,0,11.56
2007-01-03,12.16,12.75,11.53,12.04,0,12.04
2007-01-04,12.4,12.42,11.28,11.51,0,11.51
2007-01-05,11.84,12.25,11.68,12.14,0,12.14
2007-01-08,12.48,12.83,11.78,12,0,12
2007-01-09,11.86,12.47,11.69,11.91,0,11.91
2007-01-10,12.34,12.5,11.43,11.47,0,11.47
2007-01-11,11.42,11.48,10.5,10.87,0,10.87
2007-01-12,10.93,10.93,10.14,10.15,0,10.15
2007-01-16,10.64,10.89,10.4,10.74,0,10.74
2007-01-17,10.9,10.9,10.35,10.59,0,10.59
2007-01-18,10.65,11.04,10.45,10.85,0,10.85
2007-01-19,10.8,11.03,10.24,10.4,0,10.4
2007-01-22,10.77,11.08,10.62,10.77,0,10.77
2007-01-23,10.77,10.94,10.22,10.34,0,10.34
2007-01-24,10.41,10.41,9.87,9.89,0,9.89
2007-01-25,9.99,11.38,9.95,11.22,0,11.22
2007-01-26,10.95,11.6,10.92,11.13,0,11.13
2007-01-29,11.5,11.6,10.92,11.45,0,11.45
2007-01-30,11.28,11.49,10.95,10.96,0,10.96
2007-01-31,11.09,11.26,10.27,10.42,0,10.42
2007-02-01,10.32,10.43,10.14,10.31,0,10.31
2007-02-02,10.3,10.36,9.96,10.08,0,10.08
2007-02-05,10.53,10.7,10.44,10.55,0,10.55
2007-02-06,10.55,10.88,10.44,10.65,0,10.65
2007-02-07,10.31,10.56,10.24,10.32,0,10.32
2007-02-08,10.49,10.91,10.4,10.44,0,10.44
2007-02-09,10.42,11.56,10.25,11.1,0,11.1
2007-02-12,11.33,11.88,11.3,11.61,0,11.61
2007-02-13,11.42,11.42,10.33,10.34,0,10.34
2007-02-14,10.19,10.26,9.7,10.23,0,10.23
2007-02-15,10.28,10.32,10.05,10.22,0,10.22
2007-02-16,10.42,10.44,9.98,10.02,0,10.02
2007-02-20,10.62,10.72,10.14,10.24,0,10.24
2007-02-21,10.48,10.53,10.17,10.2,0,10.2
2007-02-22,10.23,10.52,10.01,10.18,0,10.18
2007-02-23,10.41,10.7,10.36,10.58,0,10.58
2007-02-26,10.59,11.44,10.52,11.15,0,11.15
2007-02-27,12.12,19.01,12.1,18.31,0,18.31
2007-02-28,17.21,17.29,14.5,15.42,0,15.42
2007-03-01,17.76,19.4,15.36,15.82,0,15.82
2007-03-02,16.7,18.63,16.04,18.61,0,18.61
2007-03-05,20.4,20.41,18.13,19.63,0,19.63
2007-03-06,18.31,18.34,15.76,15.96,0,15.96
2007-03-07,16.25,16.27,14.52,15.24,0,15.24
2007-03-08,14.34,14.7,13.48,14.29,0,14.29
2007-03-09,13.7,14.62,13.67,14.09,0,14.09
2007-03-12,14.96,14.96,13.76,13.99,0,13.99
2007-03-13,14.87,18.42,14.6,18.13,0,18.13
2007-03-14,17.63,21.25,16.75,17.27,0,17.27
2007-03-15,16.91,16.91,15.27,16.43,0,16.43
2007-03-16,15.38,17.71,15.29,16.79,0,16.79
2007-03-19,15.82,15.82,14.58,14.59,0,14.59
2007-03-20,15.01,15.16,13.25,13.27,0,13.27
2007-03-21,13.27,13.67,11.21,12.19,0,12.19
2007-03-22,12.29,12.95,12.04,12.93,0,12.93
2007-03-23,13.13,13.18,12.46,12.95,0,12.95
2007-03-26,13.39,14.7,12.91,13.11,0,13.11
2007-03-27,13.56,13.9,13.4,13.48,0,13.48
2007-03-28,14.28,15.51,14.22,14.98,0,14.98
2007-03-29,14.98,16.05,14.34,15.14,1988300,15.14
2007-03-30,15.14,15.82,14.14,14.64,0,14.64
2007-04-02,14.91,15.46,14.4,14.53,0,14.53
2007-04-03,14.02,14.53,12.81,13.46,0,13.46
2007-04-04,13.82,13.91,13.2,13.24,0,13.24
2007-04-05,13.57,13.66,12.69,13.23,0,13.23
2007-04-09,13.26,13.56,12.89,13.14,0,13.14
2007-04-10,13.33,13.33,12.56,12.68,0,12.68
2007-04-11,12.72,14.08,12.68,13.49,0,13.49
2007-04-12,13.65,14.15,12.58,12.71,0,12.71
2007-04-13,12.67,13,12.13,12.2,0,12.2
2007-04-16,11.86,12.1,11.46,11.98,0,11.98
2007-04-17,11.7,12.17,11.5,12.14,0,12.14
2007-04-18,12.48,12.57,11.95,12.42,0,12.42
2007-04-19,13.16,13.27,12.41,12.54,0,12.54
2007-04-20,12.03,12.67,11.97,12.07,0,12.07
2007-04-23,12.6,13.08,12.07,13.04,0,13.04
2007-04-24,13.12,13.89,13.04,13.12,0,13.12
2007-04-25,12.74,13.23,12.58,13.21,0,13.21
2007-04-26,13.16,13.67,12.67,12.79,0,12.79
2007-04-27,13.12,13.26,12.41,12.45,0,12.45
2007-04-30,12.9,14.31,12.45,14.22,0,14.22
2007-05-01,14.1,14.6,13.48,13.51,0,13.51
2007-05-02,13.52,13.52,12.55,13.08,0,13.08
2007-05-03,13.01,13.36,12.89,13.09,0,13.09
2007-05-04,12.91,13.36,12.59,12.91,0,12.91
2007-05-07,13.34,13.37,12.91,13.15,0,13.15
2007-05-08,13.48,13.69,13.15,13.21,0,13.21
2007-05-09,13.43,13.5,12.54,12.88,0,12.88
2007-05-10,13.31,13.85,12.88,13.6,0,13.6
2007-05-11,13.47,13.47,12.63,12.95,0,12.95
2007-05-14,13.26,14.43,13.01,13.96,0,13.96
2007-05-15,13.88,14.3,13.27,14.01,0,14.01
2007-05-16,14.02,14.18,13.47,13.5,0,13.5
2007-05-17,13.62,13.82,13.25,13.51,0,13.51
2007-05-18,13.01,13.22,12.69,12.76,0,12.76
2007-05-21,13.24,13.3,12.7,13.3,0,13.3
2007-05-22,13.29,13.38,12.7,13.02,0,13.02
2007-05-23,12.77,13.28,12.55,13.24,0,13.24
2007-05-24,13.15,14.36,12.92,14.08,0,14.08
2007-05-25,13.81,13.87,13.23,13.34,0,13.34
2007-05-29,13.86,13.95,13.31,13.53,0,13.53
2007-05-30,14.18,14.29,12.82,12.83,0,12.83
2007-05-31,12.78,13.18,12.62,13.05,0,13.05
2007-06-01,12.77,13.01,12.43,12.78,0,12.78
2007-06-04,13.47,13.54,12.78,13.29,0,13.29
2007-06-05,13.58,14.17,13.29,13.63,0,13.63
2007-06-06,14.07,15.06,13.63,14.87,0,14.87
2007-06-07,15.08,17.09,14.89,17.06,0,17.06
2007-06-08,16.75,17.06,14.73,14.84,0,14.84
2007-06-11,15.31,15.47,14.24,14.71,0,14.71
2007-06-12,15.46,16.7,14.77,16.67,0,16.67
2007-06-13,16.05,16.1,14.67,14.73,0,14.73
2007-06-14,14.76,14.82,13.59,13.64,0,13.64
2007-06-15,13.01,13.97,12.58,13.94,0,13.94
2007-06-18,14.42,14.51,13.35,13.42,0,13.42
2007-06-19,13.78,13.8,12.79,12.85,0,12.85
2007-06-20,12.77,14.76,12.75,14.67,0,14.67
2007-06-21,14.8,15.56,14.17,14.21,0,14.21
2007-06-22,14.45,16.58,14.31,15.75,0,15.75
2007-06-25,16.5,17.24,15.41,16.65,0,16.65
2007-06-26,16.46,18.89,16.21,18.89,0,18.89
2007-06-27,18.87,18.98,15.44,15.53,0,15.53
2007-06-28,15.7,15.71,14.98,15.54,0,15.54
2007-06-29,15.25,17.13,14.62,16.23,0,16.23
2007-07-02,16.48,16.48,15.31,15.4,0,15.4
2007-07-03,15.29,15.4,14.85,15.29,0,15.29
2007-07-05,15.37,15.95,15.17,15.48,0,15.48
2007-07-06,15.36,15.59,14.67,14.72,0,14.72
2007-07-09,15.34,15.69,15.03,15.16,0,15.16
2007-07-10,15.88,17.68,15.83,17.57,0,17.57
2007-07-11,17.69,17.91,16.64,16.64,0,16.64
2007-07-12,16.39,16.39,14.93,15.54,0,15.54
2007-07-13,15.39,15.51,14.79,15.15,0,15.15
2007-07-16,15.57,15.83,15.27,15.59,0,15.59
2007-07-17,15.58,15.78,15.31,15.63,0,15.63
2007-07-18,16.38,17.06,15.95,16,0,16
2007-07-19,15.43,15.62,15.06,15.23,0,15.23
2007-07-20,15.39,18.53,15.36,16.95,0,16.95
2007-07-23,16.62,17.09,16.39,16.81,0,16.81
2007-07-24,17.63,19.09,17.48,18.55,0,18.55
2007-07-25,17.77,19.46,17.38,18.1,0,18.1
2007-07-26,19.41,23.36,19.3,20.74,0,20.74
2007-07-27,20.34,24.17,19.6,24.17,0,24.17
2007-07-30,23.64,23.64,20.86,20.87,0,20.87
2007-07-31,20.08,23.93,19.68,23.52,0,23.52
2007-08-01,23.71,26.22,23.26,23.67,0,23.67
2007-08-02,22.94,23,21.2,21.22,0,21.22
2007-08-03,21.52,25.55,21.09,25.16,0,25.16
2007-08-06,25.32,26.47,22.44,22.6,0,22.6
2007-08-07,23.33,23.74,21.37,21.56,0,21.56
2007-08-08,20.97,22.95,19.33,21.45,0,21.45
2007-08-09,24.46,26.9,23.84,26.48,0,26.48
2007-08-10,28.04,29.84,26.91,28.3,0,28.3
2007-08-13,28.02,28.02,25.48,26.57,0,26.57
2007-08-14,25.56,28.29,25.31,27.68,0,27.68
2007-08-15,28.22,31.76,26.16,30.67,0,30.67
2007-08-16,32.68,37.5,30.44,30.83,0,30.83
2007-08-17,25.25,31.46,25.23,29.99,0,29.99
2007-08-20,29.87,29.95,25.8,26.33,0,26.33
2007-08-21,26.39,26.72,24.77,25.25,0,25.25
2007-08-22,24.33,24.44,22.87,22.89,0,22.89
2007-08-23,22.47,23.61,22.05,22.62,0,22.62
2007-08-24,22.75,23.03,20.44,20.72,0,20.72
2007-08-27,22.24,22.83,21.96,22.72,0,22.72
2007-08-28,23.87,26.57,23.72,26.3,0,26.3
2007-08-29,25.87,26.02,23.44,23.81,0,23.81
2007-08-30,25.4,25.58,23.69,25.06,0,25.06
2007-08-31,23.53,24.07,22.47,23.38,0,23.38
2007-09-04,21.93,24.81,21.71,22.78,0,22.78
2007-09-05,24.03,25.45,23.8,24.58,0,24.58
2007-09-06,24.43,25.14,23.66,23.99,0,23.99
2007-09-07,25.98,26.97,25.6,26.23,0,26.23
2007-09-10,26.91,28.82,26.56,27.38,0,27.38
2007-09-11,27.11,27.21,25.19,25.27,0,25.27
2007-09-12,25.97,26.21,24.57,24.96,0,24.96
2007-09-13,25.01,25.32,23.83,24.76,0,24.76
2007-09-14,26.38,26.48,24.68,24.92,0,24.92
2007-09-17,26.45,27.08,25.8,26.48,0,26.48
2007-09-18,25.79,26.23,20.27,20.35,0,20.35
2007-09-19,19.96,20.57,19.17,20.03,0,20.03
2007-09-20,20.47,20.82,19.55,20.45,0,20.45
2007-09-21,19.44,19.81,18.37,19,0,19
2007-09-24,19.04,19.62,18.32,19.37,0,19.37
2007-09-25,20.25,20.46,18.44,18.6,0,18.6
2007-09-26,17.92,18.18,17.3,17.63,0,17.63
2007-09-27,17.12,17.47,16.95,17,0,17
2007-09-28,17.23,18.22,16.91,18,0,18
2007-10-01,18.44,18.44,17.11,17.84,0,17.84
2007-10-02,17.67,18.89,17.6,18.49,0,18.49
2007-10-03,18.88,18.99,18.31,18.8,0,18.8
2007-10-04,18.65,18.65,18.26,18.44,0,18.44
2007-10-05,17.55,17.56,16.44,16.91,0,16.91
2007-10-08,17.73,17.83,17.32,17.46,0,17.46
2007-10-09,17.15,17.28,16.09,16.12,0,16.12
2007-10-10,16.42,17.35,16.39,16.67,0,16.67
2007-10-11,16.15,19.73,16.08,18.88,0,18.88
2007-10-12,18.68,18.74,17.49,17.73,0,17.73
2007-10-15,18.14,20.01,17.95,19.25,0,19.25
2007-10-16,20.07,20.75,19.73,20.02,0,20.02
2007-10-17,18.76,20.11,18.28,18.54,0,18.54
2007-10-18,19.16,19.56,17.73,18.5,0,18.5
2007-10-19,19.15,22.96,19.02,22.96,0,22.96
2007-10-22,23.89,23.94,21.38,21.64,0,21.64
2007-10-23,21.29,21.43,20.13,20.41,0,20.41
2007-10-24,21.16,24.15,20.59,20.8,0,20.8
2007-10-25,20.84,22.4,20.04,21.17,0,21.17
2007-10-26,19.84,20.97,19.48,19.56,0,19.56
2007-10-29,19.93,20.24,16.84,19.87,0,19.87
2007-10-30,20.46,21.15,20.31,21.07,0,21.07
2007-10-31,20.53,22.09,18.3,18.53,0,18.53
2007-11-01,19.89,24.15,17.38,23.21,0,23.21
2007-11-02,22.56,25.17,22.56,23.01,0,23.01
2007-11-05,25.25,25.46,23.61,24.31,0,24.31
2007-11-06,23.5,23.74,21.24,21.39,0,21.39
2007-11-07,23.15,26.85,22.75,26.49,0,26.49
2007-11-08,26.45,29.15,25.32,26.16,0,26.16
2007-11-09,27.96,28.84,26.21,28.5,0,28.5
2007-11-12,30.57,31.09,24.47,31.09,0,31.09
2007-11-13,27.47,27.5,23.82,24.1,0,24.1
2007-11-14,23.35,27.03,23.07,25.94,0,25.94
2007-11-15,26.96,29.31,25.98,28.06,0,28.06
2007-11-16,27.04,28.12,25.12,25.49,0,25.49
2007-11-19,26.74,27.18,25.74,26.01,0,26.01
2007-11-20,26.12,27.35,23.62,24.88,0,24.88
2007-11-21,26.3,27.77,24.55,26.84,0,26.84
2007-11-23,26.42,26.42,25.35,25.96,0,25.96
2007-11-26,26.46,28.95,25.84,28.91,0,28.91
2007-11-27,28.14,28.24,26.23,26.28,0,26.28
2007-11-28,25.14,25.14,23.55,24.11,0,24.11
2007-11-29,24.59,24.61,23.35,23.97,0,23.97
2007-11-30,22.67,23.39,22,22.87,0,22.87
2007-12-03,23.59,24.49,23.4,23.61,0,23.61
2007-12-04,24.3,24.59,23.32,23.79,0,23.79
2007-12-05,22.72,23.03,21.87,22.53,0,22.53
2007-12-06,22.68,22.75,19.65,20.96,0,20.96
2007-12-07,20.69,21.01,20.29,20.85,0,20.85
2007-12-10,21.16,21.46,20.36,20.74,0,20.74
2007-12-11,20.69,23.7,19.77,23.59,0,23.59
2007-12-12,20.82,24.22,20.49,22.47,0,22.47
2007-12-13,23.53,24.04,22.41,22.56,0,22.56
2007-12-14,23.53,23.53,22.26,23.27,0,23.27
2007-12-17,24.13,24.86,23.42,24.52,0,24.52
2007-12-18,23.7,24.6,22.41,22.64,0,22.64
2007-12-19,22.62,22.68,21.3,21.68,0,21.68
2007-12-20,21.02,21.67,20.58,20.58,0,20.58
2007-12-21,19.82,19.82,18.28,18.47,0,18.47
2007-12-24,19.08,19.42,18.48,18.6,0,18.6
2007-12-26,19.37,19.47,18.6,18.66,0,18.66
2007-12-27,19.15,20.51,19.15,20.26,0,20.26
2007-12-28,19.59,21.05,19.44,20.74,0,20.74
2007-12-31,21.87,22.75,21.79,22.5,0,22.5
2008-01-02,22.58,24.05,22.4,23.17,0,23.17
2008-01-03,23.11,23.27,22.11,22.49,0,22.49
2008-01-04,23.5,24.3,23.25,23.94,0,23.94
2008-01-07,24.62,24.88,23.3,23.79,0,23.79
2008-01-08,23.27,25.6,22.63,25.43,0,25.43
2008-01-09,25.61,25.95,23.9,24.12,0,24.12
2008-01-10,24.56,24.61,22.62,23.45,0,23.45
2008-01-11,24.04,24.41,23.22,23.68,0,23.68
2008-01-14,23.76,23.93,22.65,22.9,0,22.9
2008-01-15,24.1,24.59,22.97,23.34,0,23.34
2008-01-16,23.9,24.38,22.85,24.38,0,24.38
2008-01-17,24.11,28.51,23.87,28.46,0,28.46
2008-01-18,27.55,29.3,26.27,27.18,0,27.18
2008-01-22,35.12,37.57,29.71,31.01,0,31.01
2008-01-23,33.84,34.42,22.82,29.02,0,29.02
2008-01-24,28.07,28.48,27.03,27.78,0,27.78
2008-01-25,26.19,29.76,25.93,29.08,0,29.08
2008-01-28,29.67,30.26,27.57,27.78,0,27.78
2008-01-29,26.61,27.96,26.55,27.32,0,27.32
2008-01-30,27.53,28.34,24.74,27.62,0,27.62
2008-01-31,28.78,28.81,25.45,26.2,0,26.2
2008-02-01,25.66,25.75,24.02,24.02,0,24.02
2008-02-04,25.09,26.03,24.85,25.99,0,25.99
2008-02-05,27.2,28.49,27.2,28.24,0,28.24
2008-02-06,27.75,29.31,27.04,28.97,0,28.97
2008-02-07,29.51,29.7,26.78,27.66,0,27.66
2008-02-08,27.98,28.89,27.22,28.01,0,28.01
2008-02-11,29.14,29.57,27.32,27.6,0,27.6
2008-02-12,26.56,27.17,25.25,26.33,0,26.33
2008-02-13,25.67,26.06,24.57,24.88,0,24.88
2008-02-14,24.64,25.64,23.98,25.54,0,25.54
2008-02-15,25.58,25.67,24.45,25.02,0,25.02
2008-02-19,25.39,26.59,24.73,25.59,0,25.59
2008-02-20,25.6,26.95,24.21,24.4,0,24.4
2008-02-21,24.42,25.45,23.74,25.12,0,25.12
2008-02-22,24.99,25.93,23.62,24.06,0,24.06
2008-02-25,24.06,25.07,22.69,23.03,0,23.03
2008-02-26,23.44,23.45,21.64,21.9,0,21.9
2008-02-27,21.9,23.01,21.83,22.69,0,22.69
2008-02-28,22.69,23.79,22.69,23.53,0,23.53
2008-02-29,23.54,26.91,23.54,26.54,0,26.54
2008-03-03,27.54,28.13,26.27,26.28,0,26.28
2008-03-04,27.19,27.42,25.51,25.52,0,25.52
2008-03-05,25.52,25.77,23.3,24.6,0,24.6
2008-03-06,25.45,27.9,25.04,27.55,0,27.55
2008-03-07,28.52,29.29,26.48,27.49,0,27.49
2008-03-10,28.13,29.73,27.92,29.38,0,29.38
2008-03-11,27.25,28.64,26.35,26.36,0,26.36
2008-03-12,26.39,27.25,24.9,27.22,0,27.22
2008-03-13,27.22,29.62,25.65,27.29,0,27.29
2008-03-14,27.31,32.89,26.02,31.16,0,31.16
2008-03-17,35.14,35.6,31.1,32.24,0,32.24
2008-03-18,32.24,32.24,25.58,25.79,0,25.79
2008-03-19,25.78,29.95,25.16,29.84,0,29.84
2008-03-20,29.84,29.84,25.8,26.62,0,26.62
2008-03-24,26.64,27.04,24.75,25.73,0,25.73
2008-03-25,25.75,26.42,25.17,25.72,0,25.72
2008-03-26,25.75,26.85,25.51,26.08,0,26.08
2008-03-27,25.55,25.98,24.91,25.88,0,25.88
2008-03-28,25.81,25.96,25.04,25.71,0,25.71
2008-03-31,25.71,26.77,25.35,25.61,0,25.61
2008-04-01,25.61,25.61,22.52,22.68,0,22.68
2008-04-02,22.64,23.65,22.39,23.43,0,23.43
2008-04-03,23.84,24.15,23,23.21,0,23.21
2008-04-04,23,23.31,21.75,22.45,0,22.45
2008-04-07,22.45,22.73,21.21,22.42,0,22.42
2008-04-08,22.42,23.16,22.36,22.36,0,22.36
2008-04-09,22.36,23.57,22.36,22.81,0,22.81
2008-04-10,22.8,23.22,21.63,21.98,0,21.98
2008-04-11,23.03,23.59,22.65,23.46,0,23.46
2008-04-14,23.46,24.35,23.46,23.82,0,23.82
2008-04-15,23.84,23.99,22.72,22.78,0,22.78
2008-04-16,22.03,22.09,20.5,20.53,0,20.53
2008-04-17,21.13,21.54,20.35,20.37,0,20.37
2008-04-18,20.37,20.37,19.21,20.13,0,20.13
2008-04-21,20.15,21.12,20.15,20.5,0,20.5
2008-04-22,20.47,21.6,20.47,20.87,0,20.87
2008-04-23,20.63,20.95,19.88,20.26,0,20.26
2008-04-24,20.26,20.77,19.21,20.06,0,20.06
2008-04-25,19.6,20.36,19.28,19.59,0,19.59
2008-04-28,20.14,20.25,19.37,19.64,0,19.64
2008-04-29,19.86,20.54,19.63,20.24,0,20.24
2008-04-30,20.24,20.81,19.69,20.79,0,20.79
2008-05-01,20.78,20.83,18.87,18.88,0,18.88
2008-05-02,18.87,19.11,17.97,18.18,0,18.18
2008-05-05,18.68,19.29,18.68,18.9,0,18.9
2008-05-06,18.9,19.57,18.11,18.21,0,18.21
2008-05-07,18.48,19.98,18.42,19.73,0,19.73
2008-05-08,19.73,19.92,18.62,19.4,0,19.4
2008-05-09,19.98,20.01,19.3,19.41,0,19.41
2008-05-12,19.17,19.48,16.92,17.79,0,17.79
2008-05-13,17.79,18.63,17.76,17.98,0,17.98
2008-05-14,17.98,17.98,16.19,17.66,0,17.66
2008-05-15,17.65,17.84,16.25,16.3,0,16.3
2008-05-16,16.3,17.92,16.3,16.47,0,16.47
2008-05-19,16.47,17.89,15.82,17.01,0,17.01
2008-05-20,17.02,18.42,17.02,17.58,0,17.58
2008-05-21,17.64,18.89,17.01,18.59,0,18.59
2008-05-22,18.92,19.11,17.82,18.05,0,18.05
2008-05-23,18.58,19.8,18.38,19.55,0,19.55
2008-05-27,20.78,20.95,19.42,19.64,0,19.64
2008-05-28,19.64,20.03,19.01,19.07,0,19.07
2008-05-29,19.08,19.17,17.54,18.14,0,18.14
2008-05-30,18.14,18.21,17.56,17.83,0,17.83
2008-06-02,17.83,20.45,17.83,19.83,0,19.83
2008-06-03,19.8,21,18.89,20.24,0,20.24
2008-06-04,20.64,21.31,19.76,20.8,0,20.8
2008-06-05,20.54,20.59,18.62,18.63,0,18.63
2008-06-06,18.63,23.79,18.63,23.56,0,23.56
2008-06-09,23.56,24.47,20.78,23.12,0,23.12
2008-06-10,24.37,24.42,22.31,23.18,0,23.18
2008-06-11,23.44,24.3,22.86,24.12,0,24.12
2008-06-12,23.61,23.98,21.91,23.33,0,23.33
2008-06-13,23.02,23.14,21.04,21.22,0,21.22
2008-06-16,21.22,22.84,20.73,20.95,0,20.95
2008-06-17,20.96,21.42,20.02,21.13,0,21.13
2008-06-18,21.67,22.86,21.26,22.24,0,22.24
2008-06-19,22.24,22.61,20.91,21.58,0,21.58
2008-06-20,21.58,23.7,21.58,22.87,0,22.87
2008-06-23,22.89,23.14,22.52,22.64,0,22.64
2008-06-24,22.69,23.48,21.68,22.42,0,22.42
2008-06-25,22.42,22.42,20.34,21.14,0,21.14
2008-06-26,22.23,23.99,22.15,23.93,0,23.93
2008-06-27,23.75,24.56,23.3,23.44,0,23.44
2008-06-30,24.25,24.26,23.27,23.95,0,23.95
2008-07-01,25.14,25.57,23.64,23.65,0,23.65
2008-07-02,23.4,25.96,22.7,25.92,0,25.92
2008-07-03,25.92,26.08,24.44,24.79,0,24.79
2008-07-07,25.48,26.91,24.73,25.78,0,25.78
2008-07-08,25.72,26.05,23.02,23.15,0,23.15
2008-07-09,23.16,25.39,22.59,25.23,0,25.23
2008-07-10,25.22,26.62,25.07,25.59,0,25.59
2008-07-11,25.56,29.44,25.56,27.49,0,27.49
2008-07-14,27.49,29.3,26.9,28.48,0,28.48
2008-07-15,28.47,30.81,27.01,28.54,0,28.54
2008-07-16,28.19,28.19,24.87,25.1,0,25.1
2008-07-17,24.58,25.5,23.99,25.01,0,25.01
2008-07-18,25.01,25.19,23.78,24.05,0,24.05
2008-07-21,24.05,24.58,23.04,23.05,0,23.05
2008-07-22,24.02,24.08,21.05,21.18,0,21.18
2008-07-23,21.23,22.08,20.73,21.31,0,21.31
2008-07-24,21.31,23.61,21.31,23.44,0,23.44
2008-07-25,23.45,23.45,22.31,22.91,0,22.91
2008-07-28,22.91,24.62,19.65,24.23,0,24.23
2008-07-29,24.2,24.22,21.96,22.03,0,22.03
2008-07-30,22.03,22.31,20.99,21.21,0,21.21
2008-07-31,22.33,22.96,21.45,22.94,0,22.94
2008-08-01,22.66,23.37,22.35,22.57,0,22.57
2008-08-04,23.77,23.86,22.94,23.49,0,23.49
2008-08-05,22.99,22.99,20.06,21.14,0,21.14
2008-08-06,21.14,21.66,19.75,20.23,0,20.23
2008-08-07,20.23,21.46,20.23,21.15,0,21.15
2008-08-08,21.15,21.69,20.11,20.66,0,20.66
2008-08-11,20.66,20.96,19.66,20.12,0,20.12
2008-08-12,20.64,21.51,20.38,21.17,0,21.17
2008-08-13,21.57,22.11,20.8,21.55,0,21.55
2008-08-14,22.3,22.3,20.07,20.34,0,20.34
2008-08-15,20.24,20.65,19.57,19.58,0,19.58
2008-08-18,19.58,21.44,19.58,20.98,0,20.98
2008-08-19,21.76,22.14,21.28,21.28,0,21.28
2008-08-20,21.3,21.67,20.39,20.42,0,20.42
2008-08-21,20.43,21.08,18.94,19.82,0,19.82
2008-08-22,19.83,19.83,18.64,18.81,0,18.81
2008-08-25,18.78,21.22,18.78,20.97,0,20.97
2008-08-26,20.98,21.27,20.48,20.49,0,20.49
2008-08-27,20.48,20.67,19.53,19.76,0,19.76
2008-08-28,19.36,19.66,19.22,19.43,0,19.43
2008-08-29,19.43,20.71,19.43,20.65,0,20.65
2008-09-02,20.65,22.3,20.47,21.99,0,21.99
2008-09-03,21.99,22.3,21.39,21.43,0,21.43
2008-09-04,22.02,24.15,21.91,24.03,0,24.03
2008-09-05,24.54,24.71,22.97,23.06,0,23.06
2008-09-08,22.22,24.06,22.12,22.64,0,22.64
2008-09-09,22.69,25.68,22.58,25.47,0,25.47
2008-09-10,25.47,25.48,23.8,24.52,0,24.52
2008-09-11,25.38,26.25,24.39,24.39,0,24.39
2008-09-12,24.8,26.67,24.8,25.66,0,25.66
2008-09-15,25.66,31.87,25.66,31.7,0,31.7
2008-09-16,31.7,33.7,30.24,30.3,0,30.3
2008-09-17,30.25,36.4,30.25,36.22,0,36.22
2008-09-18,36.1,42.16,33.1,33.1,0,33.1
2008-09-19,33.07,33.08,27.95,32.07,0,32.07
2008-09-22,32.4,34.22,30.81,33.85,0,33.85
2008-09-23,33.85,36.08,32.63,35.72,0,35.72
2008-09-24,35.7,36.71,34.16,35.19,0,35.19
2008-09-25,35.19,35.19,32.45,32.82,0,32.82
2008-09-26,32.82,36.4,32.82,34.74,0,34.74
2008-09-29,36.92,48.4,36.92,46.72,0,46.72
2008-09-30,43.77,43.8,38.86,39.39,0,39.39
2008-10-01,39.39,42.38,39.39,39.81,0,39.81
2008-10-02,39.82,46.48,39.82,45.26,0,45.26
2008-10-03,45.22,45.52,41.51,45.14,0,45.14
2008-10-06,45.12,58.24,45.12,52.05,0,52.05
2008-10-07,52.05,54.19,47.03,53.68,0,53.68
2008-10-08,53.68,59.06,51.9,57.53,0,57.53
2008-10-09,57.57,64.92,52.54,63.92,0,63.92
2008-10-10,65.85,76.94,59.96,69.95,0,69.95
2008-10-13,69.95,71.42,54.69,54.99,0,54.99
2008-10-14,55.1,59.81,47.29,55.13,0,55.13
2008-10-15,55.69,69.47,55.69,69.25,0,69.25
2008-10-16,69.21,81.17,66.51,67.61,0,67.61
2008-10-17,67.65,74.48,59.82,70.33,0,70.33
2008-10-20,70.4,70.4,52.7,52.97,0,52.97
2008-10-21,52.95,56.37,50.91,53.11,0,53.11
2008-10-22,53,80.64,53,69.65,0,69.65
2008-10-23,68.03,79.43,51.83,67.8,0,67.8
2008-10-24,67.8,89.53,67.8,79.13,0,79.13
2008-10-27,79.13,81.65,65.9,80.06,0,80.06
2008-10-28,73.3,78.98,65.66,66.96,0,66.96
2008-10-29,66.96,71.14,62.72,69.96,0,69.96
2008-10-30,69.83,69.83,62.67,62.9,0,62.9
2008-10-31,62.93,65.85,56.73,59.89,0,59.89
2008-11-03,60.17,60.77,53.63,53.68,0,53.68
2008-11-04,53.68,53.68,44.25,47.73,0,47.73
2008-11-05,47.73,55.62,46.87,54.56,0,54.56
2008-11-06,56.71,64.78,55.6,63.68,0,63.68
2008-11-07,63.68,63.68,56.03,56.1,0,56.1
2008-11-10,56.09,62.09,54.63,59.98,0,59.98
2008-11-11,59.98,64.73,58.58,61.44,0,61.44
2008-11-12,61.52,67.19,61.52,66.46,0,66.46
2008-11-13,66.45,69.99,58.66,59.83,0,59.83
2008-11-14,62.6,66.31,59.75,66.31,0,66.31
2008-11-17,69.57,69.59,65.1,69.15,0,69.15
2008-11-18,70.09,73.13,67.18,67.64,0,67.64
2008-11-19,68.46,75,67.34,74.26,0,74.26
2008-11-20,74.26,81.48,72.76,80.86,0,80.86
2008-11-21,80.74,80.74,71.63,72.67,0,72.67
2008-11-24,71.19,71.35,61.81,64.7,0,64.7
2008-11-25,64.76,65.49,60.25,60.9,0,60.9
2008-11-26,60.9,62.5,54.62,54.92,0,54.92
2008-11-28,56.02,56.82,50.5,55.28,0,55.28
2008-12-01,60.47,68.6,60.36,68.51,0,68.51
2008-12-02,66.68,67.01,62.31,62.98,0,62.98
2008-12-03,62.98,65.37,60.18,60.72,0,60.72
2008-12-04,62.19,65.08,60.21,63.64,0,63.64
2008-12-05,63.64,66.54,59.26,59.93,0,59.93
2008-12-08,58.86,59.87,57.35,58.49,0,58.49
2008-12-09,59.48,59.57,56.37,58.91,0,58.91
2008-12-10,58.91,58.91,53.79,55.73,0,55.73
2008-12-11,55.08,56.44,52.94,55.78,0,55.78
2008-12-12,55.78,58.84,54.26,54.28,0,54.28
2008-12-15,55.68,58.49,55.68,56.76,0,56.76
2008-12-16,56.76,56.76,50.91,52.37,0,52.37
2008-12-17,52,52.19,49.36,49.84,0,49.84
2008-12-18,49.84,49.84,44.5,47.34,0,47.34
2008-12-19,46.01,46.01,41.29,44.93,0,44.93
2008-12-22,44.93,46.69,42.75,44.56,0,44.56
2008-12-23,43.19,45.39,41.68,45.02,0,45.02
2008-12-24,45.02,45.02,44.15,44.21,0,44.21
2008-12-26,44.27,44.36,42.92,43.38,0,43.38
2008-12-29,43.35,46.24,42.16,43.9,0,43.9
2008-12-30,43.99,44.29,41.63,41.63,0,41.63
2008-12-31,41.63,41.63,37.96,40,0,40
2009-01-02,39.58,39.82,36.88,39.19,0,39.19
2009-01-05,39.24,40.22,38.3,39.08,0,39.08
2009-01-06,38.06,39.33,37.34,38.56,0,38.56
2009-01-07,40.29,43.82,40.12,43.39,0,43.39
2009-01-08,43.38,44.6,42.56,42.56,0,42.56
2009-01-09,41.18,43.13,41.05,42.82,0,42.82
2009-01-12,42.06,46.62,41.94,45.84,0,45.84
2009-01-13,45.84,47.08,43.23,43.27,0,43.27
2009-01-14,46.24,51.55,46.14,49.14,0,49.14
2009-01-15,49.14,55.16,49.14,51,0,51
2009-01-16,51,51,45.96,46.11,0,46.11
2009-01-20,50.12,57.36,49.27,56.65,0,56.65
2009-01-21,51.52,54.12,46.15,46.42,0,46.42
2009-01-22,50.65,51.76,46.51,47.29,0,47.29
2009-01-23,50.39,51.11,46.43,47.27,0,47.27
2009-01-26,47.89,47.93,44.29,45.69,0,45.69
2009-01-27,45.11,45.93,42.2,42.25,0,42.25
2009-01-28,42.25,42.25,33.76,39.66,0,39.66
2009-01-29,41.34,43.03,41.12,42.63,0,42.63
2009-01-30,42.63,45.53,42.09,44.84,0,44.84
2009-02-02,49.42,49.54,45.26,45.52,0,45.52
2009-02-03,45.52,45.52,42.43,43.06,0,43.06
2009-02-04,43.06,44.52,41.39,43.85,0,43.85
2009-02-05,43.83,46.23,42.32,43.73,0,43.73
2009-02-06,43.71,43.71,41.2,43.37,0,43.37
2009-02-09,45.4,45.45,43.04,43.64,0,43.64
2009-02-10,45.14,48.12,44.18,46.67,0,46.67
2009-02-11,46.67,46.67,44.5,44.53,0,44.53
2009-02-12,44.52,48.63,41.21,41.25,0,41.25
2009-02-13,41.6,43.02,40.73,42.93,0,42.93
2009-02-17,48.14,51.18,46.96,48.66,0,48.66
2009-02-18,48.66,50.29,46,48.46,0,48.46
2009-02-19,48.54,48.54,44.81,47.08,0,47.08
2009-02-20,47.08,52.04,42.02,49.3,0,49.3
2009-02-23,49.3,53.16,48.97,52.62,0,52.62
2009-02-24,52.5,52.56,44.28,45.49,0,45.49
2009-02-25,45.73,47.23,42.84,44.67,0,44.67
2009-02-26,43.75,45.33,41.91,44.66,0,44.66
2009-02-27,44.66,47.34,44.46,46.35,0,46.35
2009-03-02,49.96,53.25,48.35,52.65,0,52.65
2009-03-03,52.65,52.76,48.5,50.93,0,50.93
2009-03-04,48.02,48.83,45.02,47.56,0,47.56
2009-03-05,47.56,51.95,46.98,50.17,0,50.17
2009-03-06,50.17,51.95,47.65,49.33,0,49.33
2009-03-09,49.35,51.34,48.4,49.68,0,49.68
2009-03-10,49.68,49.68,43.88,44.37,0,44.37
2009-03-11,43.35,44.26,42.36,43.61,0,43.61
2009-03-12,43.53,43.98,40.75,41.18,0,41.18
2009-03-13,40.99,43.52,40.03,42.36,0,42.36
2009-03-16,42.36,44.23,42.36,43.74,0,43.74
2009-03-17,44.23,44.59,40.74,40.8,0,40.8
2009-03-18,41.14,42.39,38.98,40.06,0,40.06
2009-03-19,40.06,44.17,38.79,43.68,0,43.68
2009-03-20,43.6,47.63,43.07,45.89,0,45.89
2009-03-23,45.89,45.89,41.27,43.23,0,43.23
2009-03-24,43.24,44,41.63,42.93,0,42.93
2009-03-25,42.35,44.2,40.81,42.25,0,42.25
2009-03-26,42.25,42.25,40.17,40.36,0,40.36
2009-03-27,40.36,42.13,40.36,41.04,0,41.04
2009-03-30,44.86,46.28,44.86,45.54,0,45.54
2009-03-31,45.54,45.54,42.27,44.14,0,44.14
2009-04-01,45.42,45.6,42.26,42.28,0,42.28
2009-04-02,42.28,42.68,40.3,42.04,0,42.04
2009-04-03,42.03,42.03,39.64,39.7,0,39.7
2009-04-06,41.96,43.02,40.83,40.93,0,40.93
2009-04-07,41.48,42.5,40.36,40.39,0,40.39
2009-04-08,40.39,40.86,38.7,38.85,0,38.85
2009-04-09,37.22,37.74,36.53,36.53,0,36.53
2009-04-13,38.32,38.91,37.51,37.81,0,37.81
2009-04-14,37.95,38.5,36.88,37.67,0,37.67
2009-04-15,37.85,38.06,36.1,36.17,0,36.17
2009-04-16,36.04,36.8,34.88,35.79,0,35.79
2009-04-17,35.36,35.52,33.68,33.94,0,33.94
2009-04-20,33.94,39.58,33.94,39.18,0,39.18
2009-04-21,40.27,40.29,36.95,37.14,0,37.14
2009-04-22,37.14,38.19,36.01,38.1,0,38.1
2009-04-23,38.1,38.52,37.01,37.15,0,37.15
2009-04-24,36.86,37.53,36.37,36.82,0,36.82
2009-04-27,39.46,39.52,37.97,38.32,0,38.32
2009-04-28,39.43,39.64,37.42,37.95,0,37.95
2009-04-29,37.95,37.95,35.37,36.08,0,36.08
2009-04-30,36.09,36.71,34.5,36.5,0,36.5
2009-05-01,36.5,36.88,34.88,35.3,0,35.3
2009-05-04,35.3,36.24,34.31,34.53,0,34.53
2009-05-05,34.54,35.14,33.36,33.36,0,33.36
2009-05-06,33.36,33.7,32.43,32.45,0,32.45
2009-05-07,32.1,34.56,31.91,33.44,0,33.44
2009-05-08,32.36,32.72,31.19,32.05,0,32.05
2009-05-11,32.05,34.08,32.05,32.87,0,32.87
2009-05-12,32.68,33.29,31.57,31.8,0,31.8
2009-05-13,32.97,33.99,32.56,33.65,0,33.65
2009-05-14,33.65,33.96,31.32,31.37,0,31.37
2009-05-15,31.36,33.61,30.59,33.12,0,33.12
2009-05-18,32.91,32.91,30,30.24,0,30.24
2009-05-19,30.23,30.32,28.35,28.8,0,28.8
2009-05-20,27.47,29.16,26.57,29.03,0,29.03
2009-05-21,29.03,32.77,29.03,31.35,0,31.35
2009-05-22,31.36,32.71,30.57,32.63,0,32.63
2009-05-26,34.57,34.57,30.38,30.62,0,30.62
2009-05-27,30.8,32.53,29.62,32.36,0,32.36
2009-05-28,31.54,33.32,31.1,31.67,0,31.67
2009-05-29,31.67,31.67,28.85,28.92,0,28.92
2009-06-01,28.7,30.05,28.45,30.04,0,30.04
2009-06-02,30.04,30.13,28.3,29.63,0,29.63
2009-06-03,29.62,31.79,29.62,31.02,0,31.02
2009-06-04,31.02,31.02,29.92,30.18,0,30.18
2009-06-05,29.39,30.81,28.85,29.62,0,29.62
2009-06-08,30.84,31.82,26.41,29.77,0,29.77
2009-06-09,29.77,29.77,27.79,28.27,0,28.27
2009-06-10,26.9,29.74,26.9,28.46,0,28.46
2009-06-11,27.36,28.11,26.81,28.11,0,28.11
2009-06-12,28.08,28.5,27.73,28.15,0,28.15
2009-06-15,29.7,31.09,29.64,30.81,0,30.81
2009-06-16,30.81,32.75,30.07,32.68,0,32.68
2009-06-17,31.19,32.77,30.64,31.54,0,31.54
2009-06-18,31.54,31.54,29.6,30.03,0,30.03
2009-06-19,29.16,29.32,27.56,27.99,0,27.99
2009-06-22,30.4,32.05,30.3,31.17,0,31.17
2009-06-23,31.3,31.54,27.83,30.58,0,30.58
2009-06-24,30.58,30.58,28.79,29.05,0,29.05
2009-06-25,29.45,29.56,26.3,26.36,0,26.36
2009-06-26,27.09,27.22,25.76,25.93,0,25.93
2009-06-29,25.93,27.18,25.29,25.35,0,25.35
2009-06-30,25.36,27.38,25.02,26.35,0,26.35
2009-07-01,25.73,26.31,24.8,26.22,0,26.22
2009-07-02,26.22,28.62,26.22,27.95,0,27.95
2009-07-06,30.32,30.6,28.99,29,0,29
2009-07-07,29,30.94,28.9,30.85,0,30.85
2009-07-08,30.85,33.05,30.43,31.3,0,31.3
2009-07-09,30.23,30.49,29.28,29.78,0,29.78
2009-07-10,29.78,30.34,28.82,29.02,0,29.02
2009-07-13,28.36,29.24,25.42,26.31,0,26.31
2009-07-14,26.31,26.84,24.99,25.02,0,25.02
2009-07-15,25.05,26.06,23.83,25.89,0,25.89
2009-07-16,25.96,26.18,24.51,25.42,0,25.42
2009-07-17,25.42,25.55,23.88,24.34,0,24.34
2009-07-20,25.06,25.42,24.26,24.4,0,24.4
2009-07-21,24.28,25.14,23.81,23.87,0,23.87
2009-07-22,24.05,24.14,23.24,23.47,0,23.47
2009-07-23,23.71,24.05,23.21,23.43,0,23.43
2009-07-24,23.87,23.87,23,23.09,0,23.09
2009-07-27,24.06,24.86,24.02,24.28,0,24.28
2009-07-28,24.28,25.61,24.28,25.01,0,25.01
2009-07-29,25.47,26.18,25.41,25.61,0,25.61
2009-07-30,25.4,25.76,24.85,25.4,0,25.4
2009-07-31,25.4,26.22,24.93,25.92,0,25.92
2009-08-03,25.92,26.49,25.56,25.56,0,25.56
2009-08-04,25.55,26.16,24.89,24.89,0,24.89
2009-08-05,24.91,25.85,24.86,24.9,0,24.9
2009-08-06,24.9,26.15,24.47,25.67,0,25.67
2009-08-07,24.71,24.95,23.98,24.76,0,24.76
2009-08-10,24.76,25.82,24.76,24.99,0,24.99
2009-08-11,24.98,26.98,24.98,25.99,0,25.99
2009-08-12,25.99,26.5,25.11,25.45,0,25.45
2009-08-13,25.34,26.15,24.71,24.71,0,24.71
2009-08-14,24.77,25.94,24.26,24.27,0,24.27
2009-08-17,24.27,28.39,24.27,27.89,0,27.89
2009-08-18,27.89,27.89,26.08,26.18,0,26.18
2009-08-19,28.08,28.14,26.14,26.26,0,26.26
2009-08-20,26.45,26.45,24.75,25.09,0,25.09
2009-08-21,24.49,25.06,23.91,25.01,0,25.01
2009-08-24,25.01,25.7,25.01,25.14,0,25.14
2009-08-25,25.13,25.13,22.58,24.92,0,24.92
2009-08-26,24.91,25.56,24.69,24.95,0,24.95
2009-08-27,25.13,25.89,24.43,24.68,0,24.68
2009-08-28,24.44,25.5,24.28,24.76,0,24.76
2009-08-31,24.76,27.01,24.76,26.01,0,26.01
2009-09-01,26.01,29.23,26,29.15,0,29.15
2009-09-02,29.14,29.57,28.41,28.9,0,28.9
2009-09-03,28.9,28.9,26.98,27.1,0,27.1
2009-09-04,26.98,26.98,24.86,25.26,0,25.26
2009-09-08,25.26,26.15,25.26,25.62,0,25.62
2009-09-09,25.66,25.93,24.23,24.32,0,24.32
2009-09-10,24.4,24.76,22.82,23.55,0,23.55
2009-09-11,23.49,24.33,22.48,24.15,0,24.15
2009-09-14,25.39,25.39,23.32,23.86,0,23.86
2009-09-15,23.9,24.27,23.07,23.42,0,23.42
2009-09-16,23.29,23.92,22.78,23.69,0,23.69
2009-09-17,23.99,24.07,22.79,23.65,0,23.65
2009-09-18,23.65,24.43,23.14,23.92,0,23.92
2009-09-21,25.34,25.51,23.71,24.06,0,24.06
2009-09-22,23.81,23.98,23.06,23.08,0,23.08
2009-09-23,22.9,23.69,22.19,23.49,0,23.49
2009-09-24,23.67,25.37,23.44,24.95,0,24.95
2009-09-25,25.18,26.34,24.81,25.61,0,25.61
2009-09-28,26.26,26.4,24.85,24.88,0,24.88
2009-09-29,24.88,25.28,24.54,25.19,0,25.19
2009-09-30,25.19,26.45,24.76,25.61,0,25.61
2009-10-01,25.98,28.42,25.98,28.27,0,28.27
2009-10-02,29.34,29.56,27.98,28.68,0,28.68
2009-10-05,29.34,29.34,26.57,26.84,0,26.84
2009-10-06,26.39,26.41,25.19,25.7,0,25.7
2009-10-07,25.78,25.82,24.57,24.68,0,24.68
2009-10-08,24.68,24.69,23.9,24.18,0,24.18
2009-10-09,24.39,24.54,22.99,23.12,0,23.12
2009-10-12,23.12,23.53,22.67,23.01,0,23.01
2009-10-13,23,24.07,22.74,22.99,0,22.99
2009-10-14,22.08,22.89,21.55,22.86,0,22.86
2009-10-15,23.51,23.53,21.49,21.72,0,21.72
2009-10-16,21.72,22.6,20.98,21.43,0,21.43
2009-10-19,21.41,22.46,20.91,21.49,0,21.49
2009-10-20,21.55,21.76,20.9,20.9,0,20.9
2009-10-21,20.9,22.48,20.1,22.22,0,22.22
2009-10-22,22.22,22.77,20.33,20.69,0,20.69
2009-10-23,20.7,22.59,20.34,22.27,0,22.27
2009-10-26,23.06,24.86,21.89,24.31,0,24.31
2009-10-27,24.38,25.22,24.03,24.83,0,24.83
2009-10-28,24.83,27.94,24.83,27.91,0,27.91
2009-10-29,27.16,27.19,24.68,24.76,0,24.76
2009-10-30,24.76,31.59,24.76,30.69,0,30.69
2009-11-02,30.7,31.84,28.07,29.78,0,29.78
2009-11-03,30.62,30.8,28.77,28.81,0,28.81
2009-11-04,28.81,28.81,26.61,27.72,0,27.72
2009-11-05,27.28,27.39,25.41,25.43,0,25.43
2009-11-06,26.17,26.17,24.06,24.19,0,24.19
2009-11-09,24.19,24.24,22.78,23.15,0,23.15
2009-11-10,23.15,23.53,22.78,22.84,0,22.84
2009-11-11,22.84,23.68,21.61,23,0,23
2009-11-12,23.04,24.61,22.91,24.24,0,24.24
2009-11-13,24.25,24.43,23.22,23.36,0,23.36
2009-11-16,23.36,23.42,22.02,22.89,0,22.89
2009-11-17,22.81,23.33,22.27,22.41,0,22.41
2009-11-18,22.35,22.65,21.63,21.63,0,21.63
2009-11-19,21.63,24.2,21.63,22.63,0,22.63
2009-11-20,23.45,23.45,22.14,22.19,0,22.19
2009-11-23,21.98,21.98,20.9,21.16,0,21.16
2009-11-24,21.28,21.87,20.35,20.47,0,20.47
2009-11-25,20.23,20.57,20.05,20.48,0,20.48
2009-11-27,25.75,25.93,23.12,24.74,0,24.74
2009-11-30,24.95,25.57,24.19,24.51,0,24.51
2009-12-01,24.51,24.51,21.88,21.92,0,21.92
2009-12-02,21.89,22.19,21.01,21.12,0,21.12
2009-12-03,21.15,22.5,20.61,22.46,0,22.46
2009-12-04,21.18,22.76,20.62,21.25,0,21.25
2009-12-07,22.32,22.46,21.6,22.1,0,22.1
2009-12-08,23.28,23.97,22.84,23.69,0,23.69
2009-12-09,23.21,24.2,22.54,22.66,0,22.66
2009-12-10,22.66,22.66,21.77,22.32,0,22.32
2009-12-11,21.45,22.31,21.39,21.59,0,21.59
2009-12-14,21.59,21.59,20.57,21.15,0,21.15
2009-12-15,21.09,21.87,20.91,21.5,0,21.5
2009-12-16,21.5,21.5,20.46,20.54,0,20.54
2009-12-17,21.89,22.86,21.4,22.57,0,22.57
2009-12-18,21.84,23.02,21.68,21.68,0,21.68
2009-12-21,21.46,21.51,20.28,20.49,0,20.49
2009-12-22,20.39,20.4,19.54,19.54,0,19.54
2009-12-23,19.54,19.97,19.35,19.71,0,19.71
2009-12-24,19.67,19.67,19.25,19.47,0,19.47
2009-12-28,20.29,20.53,19.9,19.93,0,19.93
2009-12-29,19.87,20.12,19.62,20.01,0,20.01
2009-12-30,20.36,20.44,19.93,19.96,0,19.96
2009-12-31,19.96,21.83,19.89,21.68,0,21.68
2010-01-04,21.68,21.68,20.03,20.04,0,20.04
2010-01-05,20.05,20.13,19.34,19.35,0,19.35
2010-01-06,19.59,19.68,18.77,19.16,0,19.16
2010-01-07,19.68,19.71,18.7,19.06,0,19.06
2010-01-08,19.27,19.27,18.11,18.13,0,18.13
2010-01-11,16.93,17.74,16.86,17.55,0,17.55
2010-01-12,17.95,19.46,17.95,18.25,0,18.25
2010-01-13,17.94,18.72,17.56,17.85,0,17.85
2010-01-14,18.16,18.27,17.38,17.63,0,17.63
2010-01-15,17.63,19.02,17.63,17.91,0,17.91
2010-01-19,18.63,18.85,17.33,17.58,0,17.58
2010-01-20,18.51,19.69,18.44,18.68,0,18.68
2010-01-21,18.59,22.3,18.27,22.27,0,22.27
2010-01-22,22.27,28.01,22.27,27.31,0,27.31
2010-01-25,27.32,27.32,24.61,25.41,0,25.41
2010-01-26,26.03,26.22,22.77,24.55,0,24.55
2010-01-27,24.81,25.69,23.14,23.14,0,23.14
2010-01-28,22.79,25.3,22.69,23.73,0,23.73
2010-01-29,23.73,25.03,22.11,24.62,0,24.62
2010-02-01,24.33,24.33,22.58,22.59,0,22.59
2010-02-02,22.59,22.99,21.08,21.48,0,21.48
2010-02-03,22.11,22.11,21.33,21.6,0,21.6
2010-02-04,22.63,26.32,22.63,26.08,0,26.08
2010-02-05,25.69,29.22,25.37,26.11,0,26.11
2010-02-08,26.11,27.11,25.48,26.51,0,26.51
2010-02-09,26.51,26.56,24.78,26,0,26
2010-02-10,26.36,26.77,24.8,25.4,0,25.4
2010-02-11,25.82,26.11,23.87,23.96,0,23.96
2010-02-12,23.96,25.54,22.73,22.73,0,22.73
2010-02-16,23.51,23.57,22.13,22.25,0,22.25
2010-02-17,22.47,22.6,21.7,21.72,0,21.72
2010-02-18,21.72,22.21,20.6,20.63,0,20.63
2010-02-19,21.07,21.14,19.71,20.02,0,20.02
2010-02-22,20.16,21,19.59,19.94,0,19.94
2010-02-23,20.39,21.94,20.06,21.37,0,21.37
2010-02-24,21.23,21.58,20.22,20.27,0,20.27
2010-02-25,22.03,22.68,20.06,20.1,0,20.1
2010-02-26,19.88,20.53,19.32,19.5,0,19.5
2010-03-01,19.93,19.94,19.18,19.26,0,19.26
2010-03-02,18.83,19.36,18.6,19.06,0,19.06
2010-03-03,18.95,19.3,18.42,18.83,0,18.83
2010-03-04,18.86,19.27,18.58,18.72,0,18.72
2010-03-05,18.06,18.15,17.23,17.42,0,17.42
2010-03-08,17.95,17.96,17.56,17.79,0,17.79
2010-03-09,18.18,18.19,17.51,17.92,0,17.92
2010-03-10,18,18.6,17.43,18.57,0,18.57
2010-03-11,18.9,19.34,18.06,18.06,0,18.06
2010-03-12,17.97,18.53,17.58,17.58,0,17.58
2010-03-15,18.28,18.78,17.96,18,0,18
2010-03-16,17.78,18.01,17.42,17.69,0,17.69
2010-03-17,16.97,17.17,16.52,16.91,0,16.91
2010-03-18,16.96,16.99,16.31,16.62,0,16.62
2010-03-19,16.17,17.57,16.17,16.97,0,16.97
2010-03-22,18.3,18.34,16.77,16.87,0,16.87
2010-03-23,16.84,17.09,16.21,16.35,0,16.35
2010-03-24,16.85,17.92,16.83,17.55,0,17.55
2010-03-25,17.07,18.54,16.62,18.4,0,18.4
2010-03-26,18.27,18.69,17.35,17.77,0,17.77
2010-03-29,18.17,18.28,17.57,17.59,0,17.59
2010-03-30,17.64,18.08,17.13,17.13,0,17.13
2010-03-31,17.66,17.92,17.29,17.59,0,17.59
2010-04-01,17.01,18.09,16.79,17.47,0,17.47
2010-04-05,17.96,18.16,17.02,17.02,0,17.02
2010-04-06,17.39,17.54,16.08,16.23,0,16.23
2010-04-07,16.72,17.21,16.16,16.62,0,16.62
2010-04-08,17.21,17.8,16.3,16.48,0,16.48
2010-04-09,16.32,16.65,16.06,16.14,0,16.14
2010-04-12,15.67,16,15.23,15.58,0,15.58
2010-04-13,15.98,16.77,15.81,16.2,0,16.2
2010-04-14,15.8,16.38,15.55,15.59,0,15.59
2010-04-15,15.87,16.5,15.68,15.89,0,15.89
2010-04-16,16.19,19.7,16.11,18.36,0,18.36
2010-04-19,19.14,19.55,17.34,17.34,0,17.34
2010-04-20,16.84,16.89,15.73,15.73,0,15.73
2010-04-21,15.94,16.85,15.5,16.32,0,16.32
2010-04-22,17.48,18.19,16.2,16.47,0,16.47
2010-04-23,16.62,16.71,16.12,16.62,0,16.62
2010-04-26,17.52,17.53,17.07,17.47,0,17.47
2010-04-27,18.13,23.2,17.94,22.81,0,22.81
2010-04-28,22.08,23.03,20.86,21.08,0,21.08
2010-04-29,20.37,20.37,18.44,18.44,0,18.44
2010-04-30,18.75,22.39,18.41,22.05,0,22.05
2010-05-03,22.41,22.41,19.61,20.19,0,20.19
2010-05-04,22.46,25.7,22.46,23.84,0,23.84
2010-05-05,25.96,27.23,23.75,24.91,0,24.91
2010-05-06,25.88,40.71,24.43,32.8,0,32.8
2010-05-07,32.76,42.15,31.71,40.95,0,40.95
2010-05-10,28.65,30.89,25.68,28.84,0,28.84
2010-05-11,31.04,31.04,25.86,28.32,0,28.32
2010-05-12,26.56,26.67,24.98,25.52,0,25.52
2010-05-13,26.17,26.85,24.3,26.68,0,26.68
2010-05-14,28.4,33.24,28.4,31.24,0,31.24
2010-05-17,31.33,35.25,30.76,30.84,0,30.84
2010-05-18,28.67,34.17,28.09,33.55,0,33.55
2010-05-19,34.65,38.42,33.07,35.32,0,35.32
2010-05-20,41.79,46.37,40.3,45.79,0,45.79
2010-05-21,47.66,48.2,38.95,40.1,0,40.1
2010-05-24,41.74,41.74,35.57,38.32,0,38.32
2010-05-25,43.15,43.74,34.59,34.61,0,34.61
2010-05-26,32.54,35.02,29.39,35.02,0,35.02
2010-05-27,30.24,31.03,29.54,29.68,0,29.68
2010-05-28,30.23,33.3,29.53,32.07,0,32.07
2010-06-01,34.87,35.68,31.82,35.54,0,35.54
2010-06-02,34.39,34.57,29.94,30.17,0,30.17
2010-06-03,29.65,31.2,29.12,29.46,0,29.46
2010-06-04,32.93,36.12,31.81,35.48,0,35.48
2010-06-07,35.66,36.8,34.43,36.57,0,36.57
2010-06-08,36.53,37.38,33.36,33.7,0,33.7
2010-06-09,32.33,34.12,30.23,33.73,0,33.73
2010-06-10,31,31.77,29.69,30.57,0,30.57
2010-06-11,31.79,31.79,28.6,28.79,0,28.79
2010-06-14,27.94,28.72,26.98,28.58,0,28.58
2010-06-15,27.68,27.84,25.68,25.87,0,25.87
2010-06-16,26.72,26.72,25.34,25.92,0,25.92
2010-06-17,25.59,26.64,25.05,25.05,0,25.05
2010-06-18,24.87,24.88,23.3,23.95,0,23.95
2010-06-21,22.9,25.64,22.87,24.88,0,24.88
2010-06-22,25.14,27.05,24.41,27.05,0,27.05
2010-06-23,26.93,28.55,26.54,26.91,0,26.91
2010-06-24,27.61,30.27,27.53,29.74,0,29.74
2010-06-25,29.64,30.41,28.07,28.53,0,28.53
2010-06-28,29.2,29.9,28.47,29,0,29
2010-06-29,31.22,35.39,31.22,34.13,0,34.13
2010-06-30,33.95,34.63,31.74,34.54,0,34.54
2010-07-01,34.41,37.58,32.72,32.86,0,32.86
2010-07-02,31.71,31.88,29.35,30.12,0,30.12
2010-07-06,28.82,31.15,27.96,29.65,0,29.65
2010-07-07,29.56,29.56,26.84,26.84,0,26.84
2010-07-08,26.5,27.42,24.22,25.71,0,25.71
2010-07-09,25.35,25.67,24.37,24.98,0,24.98
2010-07-12,24.66,25.14,23.53,24.43,0,24.43
2010-07-13,23.29,24.57,23.12,24.56,0,24.56
2010-07-14,24.61,25.8,24.18,24.89,0,24.89
2010-07-15,25.08,27.24,24.74,25.14,0,25.14
2010-07-16,25.77,28.16,25.71,26.25,0,26.25
2010-07-19,27.02,27.3,25.12,25.97,0,25.97
2010-07-20,27.35,27.4,23.79,23.93,0,23.93
2010-07-21,23.61,26.63,23.59,25.64,0,25.64
2010-07-22,24.37,24.85,23.72,24.63,0,24.63
2010-07-23,24.79,25.17,23.32,23.47,0,23.47
2010-07-26,24.37,24.61,22.7,22.73,0,22.73
2010-07-27,21.89,23.57,21.86,23.19,0,23.19
2010-07-28,23.93,24.54,22.24,24.25,0,24.25
2010-07-29,23.4,25.54,23.04,24.13,0,24.13
2010-07-30,25.47,27.32,23.35,23.5,0,23.5
2010-08-02,23.07,23.24,21.74,22.01,0,22.01
2010-08-03,22.44,23.06,21.98,22.63,0,22.63
2010-08-04,22.69,23.69,22.16,22.21,0,22.21
2010-08-05,23.04,23.13,22.07,22.1,0,22.1
2010-08-06,23.34,23.89,21.72,21.74,0,21.74
2010-08-09,21.85,22.87,21.36,22.14,0,22.14
2010-08-10,23.3,24.24,22.17,22.37,0,22.37
2010-08-11,24.96,26.1,24.96,25.39,0,25.39
2010-08-12,27.21,27.21,25.18,25.73,0,25.73
2010-08-13,26.08,26.26,25.45,26.24,0,26.24
2010-08-16,27.41,28.1,25.38,26.1,0,26.1
2010-08-17,24.72,24.89,23.71,24.33,0,24.33
2010-08-18,24.3,25.23,23.4,24.59,0,24.59
2010-08-19,24.48,26.78,24.26,26.44,0,26.44
2010-08-20,26.73,27,25.49,25.49,0,25.49
2010-08-23,25.97,25.97,24.62,25.66,0,25.66
2010-08-24,27.91,28.77,26.32,27.46,0,27.46
2010-08-25,28.3,28.92,26.46,26.7,0,26.7
2010-08-26,26.45,27.55,25.86,27.37,0,27.37
2010-08-27,26.5,28.11,24.41,24.45,0,24.45
2010-08-30,25.88,27.21,25.41,27.21,0,27.21
2010-08-31,27.58,27.83,25.93,26.05,0,26.05
2010-09-01,25.13,25.13,23.86,23.89,0,23.89
2010-09-02,24.23,24.31,23.15,23.19,0,23.19
2010-09-03,21.99,22.78,21.24,21.31,0,21.31
2010-09-07,22.77,23.94,22.77,23.8,0,23.8
2010-09-08,23.51,23.56,22.92,23.25,0,23.25
2010-09-09,22.22,23.24,22.14,22.81,0,22.81
2010-09-10,22.64,22.87,21.76,21.99,0,21.99
2010-09-13,21.06,22.05,20.93,21.21,0,21.21
2010-09-14,21.69,21.97,20.85,21.56,0,21.56
2010-09-15,22.55,22.8,22.1,22.1,0,22.1
2010-09-16,22.65,22.83,21.71,21.72,0,21.72
2010-09-17,21.65,22.56,21.63,22.01,0,22.01
2010-09-20,22.47,22.58,21.25,21.5,0,21.5
2010-09-21,21.54,22.59,21.42,22.35,0,22.35
2010-09-22,22.56,23.19,21.91,22.51,0,22.51
2010-09-23,23.91,24.06,22.56,23.87,0,23.87
2010-09-24,22.61,22.61,21.71,21.71,0,21.71
2010-09-27,22.58,22.75,21.97,22.54,0,22.54
2010-09-28,22.92,24.28,22.4,22.6,0,22.6
2010-09-29,23.14,23.45,22.72,23.25,0,23.25
2010-09-30,22.85,24.52,22.39,23.7,0,23.7
2010-10-01,22.9,23.67,22.46,22.5,0,22.5
2010-10-04,23.63,24.34,23.3,23.53,0,23.53
2010-10-05,22.52,23.08,21.71,21.76,0,21.76
2010-10-06,21.82,22.13,21.46,21.49,0,21.49
2010-10-07,21.31,22.16,21.28,21.56,0,21.56
2010-10-08,21.58,21.64,20.29,20.71,0,20.71
2010-10-11,19.33,19.51,18.8,18.96,0,18.96
2010-10-12,20,20.1,18.55,18.93,0,18.93
2010-10-13,17.92,19.16,17.9,19.07,0,19.07
2010-10-14,19.59,21.02,19.4,19.88,0,19.88
2010-10-15,20.2,21.59,19.02,19.03,0,19.03
2010-10-18,20.43,20.71,18.88,19.09,0,19.09
2010-10-19,20.7,21.35,19.33,20.63,0,20.63
2010-10-20,21.2,21.2,19.67,19.79,0,19.79
2010-10-21,19.7,20.53,18.93,19.27,0,19.27
2010-10-22,19.36,19.36,18.76,18.78,0,18.78
2010-10-25,19.22,19.88,18.86,19.85,0,19.85
2010-10-26,20.52,21.01,20.22,20.22,0,20.22
2010-10-27,21.11,22.37,20.69,20.71,0,20.71
2010-10-28,20.28,21.41,20.18,20.88,0,20.88
2010-10-29,21.2,21.4,20.86,21.2,0,21.2
2010-11-01,21.65,22.54,20.92,21.83,0,21.83
2010-11-02,21.34,21.82,21.22,21.57,0,21.57
2010-11-03,21.66,22.02,19.54,19.56,0,19.56
2010-11-04,18.03,18.8,17.97,18.52,0,18.52
2010-11-05,18.07,18.44,17.92,18.26,0,18.26
2010-11-08,19.33,19.35,18.21,18.29,0,18.29
2010-11-09,18.51,19.39,17.83,19.08,0,19.08
2010-11-10,18.94,19.96,18.41,18.47,0,18.47
2010-11-11,19.44,19.75,18.48,18.64,0,18.64
2010-11-12,19.59,21.23,19.29,20.61,0,20.61
2010-11-15,20.33,20.37,19.14,20.2,0,20.2
2010-11-16,21.26,23.07,20.95,22.58,0,22.58
2010-11-17,22.19,22.21,21.22,21.76,0,21.76
2010-11-18,20.31,20.31,18.75,18.75,0,18.75
2010-11-19,19.15,19.72,17.76,18.04,0,18.04
2010-11-22,19.45,20.14,18.35,18.37,0,18.37
2010-11-23,20.25,21.45,20.24,20.63,0,20.63
2010-11-24,19.42,19.61,18.73,19.56,0,19.56
2010-11-26,21.17,22.22,20.28,22.22,0,22.22
2010-11-29,23.15,23.84,21.38,21.53,0,21.53
2010-11-30,23.27,23.79,22.42,23.54,0,23.54
2010-12-01,21.19,21.43,20.4,21.36,0,21.36
2010-12-02,21.13,21.13,19.1,19.39,0,19.39
2010-12-03,19.26,19.28,17.71,18.01,0,18.01
2010-12-06,18.8,18.85,17.95,18.02,0,18.02
2010-12-07,17.13,18.15,17.13,17.99,0,17.99
2010-12-08,17.97,18.32,17.69,17.74,0,17.74
2010-12-09,17.32,17.84,17.24,17.25,0,17.25
2010-12-10,17.06,17.63,17.06,17.61,0,17.61
2010-12-13,16.82,17.67,16.68,17.55,0,17.55
2010-12-14,17.6,17.95,17.22,17.61,0,17.61
2010-12-15,17.99,18.14,17.37,17.94,0,17.94
2010-12-16,18.03,18.27,16.88,17.39,0,17.39
2010-12-17,17.62,17.64,15.46,16.11,0,16.11
2010-12-20,16.22,16.86,15.78,16.41,0,16.41
2010-12-21,16.2,16.62,16.08,16.49,0,16.49
2010-12-22,16.52,16.56,15.45,15.45,0,15.45
2010-12-23,15.44,16.86,15.4,16.47,0,16.47
2010-12-27,18.26,18.32,17.66,17.67,0,17.67
2010-12-28,17.3,17.99,17.3,17.52,0,17.52
2010-12-29,17.49,17.49,17.02,17.28,0,17.28
2010-12-30,17.65,17.89,17.46,17.52,0,17.52
2010-12-31,17.91,18.13,17.75,17.75,0,17.75
2011-01-03,17.94,17.95,16.91,17.61,0,17.61
2011-01-04,17.34,18.24,17.33,17.38,0,17.38
2011-01-05,17.81,17.95,16.86,17.02,0,17.02
2011-01-06,16.8,17.56,16.79,17.4,0,17.4
2011-01-07,17.31,18.07,16.57,17.14,0,17.14
2011-01-10,18.35,18.63,17.54,17.54,0,17.54
2011-01-11,16.61,17.35,16.6,16.89,0,16.89
2011-01-12,16.26,16.5,16.17,16.24,0,16.24
2011-01-13,16.51,16.78,16.14,16.39,0,16.39
2011-01-14,16.67,16.71,15.37,15.46,0,15.46
2011-01-18,16.19,16.2,15.71,15.87,0,15.87
2011-01-19,15.89,17.67,15.86,17.31,0,17.31
2011-01-20,17.81,18.85,17.65,17.99,0,17.99
2011-01-21,17.03,18.61,16.6,18.47,0,18.47
2011-01-24,18.78,18.93,17.56,17.65,0,17.65
2011-01-25,18.22,18.55,17.59,17.59,0,17.59
2011-01-26,17,17.42,16.59,16.64,0,16.64
2011-01-27,16.84,16.89,15.81,16.15,0,16.15
2011-01-28,15.94,20.08,15.92,20.04,0,20.04
2011-01-31,19.61,19.96,17.1,19.53,0,19.53
2011-02-01,18.59,18.63,17.4,17.63,0,17.63
2011-02-02,17.82,17.84,17.28,17.3,0,17.3
2011-02-03,17.53,17.8,16.61,16.69,0,16.69
2011-02-04,16.64,16.74,15.89,15.93,0,15.93
2011-02-07,16.14,16.54,15.84,16.28,0,16.28
2011-02-08,16.29,16.6,14.86,15.81,0,15.81
2011-02-09,16.27,16.52,15.86,15.87,0,15.87
2011-02-10,16.74,17.07,16,16.09,0,16.09
2011-02-11,16.53,16.53,15.55,15.69,0,15.69
2011-02-14,16.07,16.26,15.22,15.95,0,15.95
2011-02-15,16.3,16.75,16.27,16.37,0,16.37
2011-02-16,16.31,16.74,15.84,16.72,0,16.72
2011-02-17,17.01,17.3,15.88,16.59,0,16.59
2011-02-18,16.59,16.91,15.54,16.43,0,16.43
2011-02-22,19.46,21.45,18.38,20.8,0,20.8
2011-02-23,20.84,23.22,20.3,22.13,0,22.13
2011-02-24,22.28,22.71,20.81,21.32,0,21.32
2011-02-25,20.41,20.44,18.88,19.22,0,19.22
2011-02-28,19.12,19.27,18.14,18.35,0,18.35
2011-03-01,17.63,21.01,17.63,21.01,0,21.01
2011-03-02,20.73,21.14,19.62,20.7,0,20.7
2011-03-03,19.27,19.27,18.25,18.6,0,18.6
2011-03-04,18.56,20.33,18.31,19.06,0,19.06
2011-03-07,19.37,21.77,18.95,20.66,0,20.66
2011-03-08,20.58,21.06,19.15,19.82,0,19.82
2011-03-09,20.05,20.96,19.41,20.22,0,20.22
2011-03-10,21.37,22.25,20.34,21.79,0,21.79
2011-03-11,21.72,21.75,19.97,20.08,0,20.08
2011-03-14,21.79,22.74,20.92,21.13,0,21.13
2011-03-15,25.66,25.72,23.31,24.32,0,24.32
2011-03-16,24.65,31.28,24.04,29.4,0,29.4
2011-03-17,26.94,27.54,25.44,26.37,0,26.37
2011-03-18,23.9,24.85,23.09,24.44,0,24.44
2011-03-21,22.1,22.16,20.22,20.61,0,20.61
2011-03-22,20.53,20.59,19.97,20.21,0,20.21
2011-03-23,20.59,21.05,18.19,19.17,0,19.17
2011-03-24,18.45,18.99,17.87,18,0,18
2011-03-25,17.87,18.08,17.07,17.91,0,17.91
2011-03-28,18.31,19.44,17.96,19.44,0,19.44
2011-03-29,19.17,19.78,18,18.16,0,18.16
2011-03-30,17.82,17.89,17.25,17.71,0,17.71
2011-03-31,17.9,17.95,17.41,17.74,0,17.74
2011-04-01,16.68,17.62,16.44,17.4,0,17.4
2011-04-04,17.63,17.85,17.39,17.5,0,17.5
2011-04-05,17.87,17.87,16.5,17.25,0,17.25
2011-04-06,16.75,17.15,16.5,16.9,0,16.9
2011-04-07,16.92,17.77,16.49,17.11,0,17.11
2011-04-08,16.51,18.33,16.51,17.87,0,17.87
2011-04-11,16.74,17.05,16.22,16.59,0,16.59
2011-04-12,17.58,18.46,16.88,17.09,0,17.09
2011-04-13,16.33,17.38,16.2,16.92,0,16.92
2011-04-14,17.77,18.08,16.08,16.27,0,16.27
2011-04-15,15.97,15.98,14.92,15.32,0,15.32
2011-04-18,18.3,19.07,16.81,16.96,0,16.96
2011-04-19,16.62,16.72,15.69,15.83,0,15.83
2011-04-20,14.31,15.39,14.3,15.07,0,15.07
2011-04-21,14.71,15.23,14.4,14.69,0,14.69
2011-04-25,15.64,16.06,15.5,15.77,0,15.77
2011-04-26,15.36,15.66,15.07,15.62,0,15.62
2011-04-27,15.37,16.42,15.13,15.35,0,15.35
2011-04-28,15.54,15.54,14.27,14.62,0,14.62
2011-04-29,14.56,14.99,14.49,14.75,0,14.75
2011-05-02,15.07,16.13,15.07,15.99,0,15.99
2011-05-03,16.35,17.29,16.13,16.7,0,16.7
2011-05-04,16.84,17.72,16.83,17.08,0,17.08
2011-05-05,17.68,19.11,16.74,18.2,0,18.2
2011-05-06,17.17,19.29,16.12,18.4,0,18.4
2011-05-09,18.59,18.59,17.04,17.16,0,17.16
2011-05-10,16.84,16.9,15.79,15.91,0,15.91
2011-05-11,16.27,17.49,16.23,16.95,0,16.95
2011-05-12,17.27,17.89,16.03,16.03,0,16.03
2011-05-13,16.02,17.56,15.98,17.07,0,17.07
2011-05-16,17.86,18.25,16.61,18.24,0,18.24
2011-05-17,18.54,19.09,17.47,17.55,0,17.55
2011-05-18,17.56,17.68,16.03,16.23,0,16.23
2011-05-19,15.9,16.56,15.5,15.52,0,15.52
2011-05-20,15.88,17.43,15.7,17.43,0,17.43
2011-05-23,20.03,20.03,17.47,18.27,0,18.27
2011-05-24,18.07,18.19,17,17.82,0,17.82
2011-05-25,18.26,18.26,16.7,17.07,0,17.07
2011-05-26,17.17,17.46,15.9,16.09,0,16.09
2011-05-27,16.11,16.27,15.36,15.98,0,15.98
2011-05-31,15.85,16.5,15.15,15.45,0,15.45
2011-06-01,15.95,18.48,15.95,18.3,0,18.3
2011-06-02,17.92,18.72,17.39,18.09,0,18.09
2011-06-03,18.23,19.87,17.12,17.95,0,17.95
2011-06-06,18.42,18.65,17.65,18.49,0,18.49
2011-06-07,18.13,18.48,17.39,18.07,0,18.07
2011-06-08,18.15,18.83,17.72,18.79,0,18.79
2011-06-09,18.2,18.31,17.26,17.77,0,17.77
2011-06-10,17.93,19.16,17.93,18.86,0,18.86
2011-06-13,19.1,20.02,18.41,19.61,0,19.61
2011-06-14,18.56,18.56,17.8,18.26,0,18.26
2011-06-15,19.31,21.66,19.03,21.32,0,21.32
2011-06-16,21.37,24.65,20.81,22.73,0,22.73
2011-06-17,21.56,22.39,20.35,21.85,0,21.85
2011-06-20,22.99,23.08,19.99,19.99,0,19.99
2011-06-21,19.46,19.46,17.72,18.86,0,18.86
2011-06-22,18.86,18.9,17.72,18.52,0,18.52
2011-06-23,20.23,21.5,19.22,19.29,0,19.29
2011-06-24,19.2,21.28,19.1,21.1,0,21.1
2011-06-27,21.6,21.82,20.27,20.56,0,20.56
2011-06-28,20.3,20.45,19.17,19.17,0,19.17
2011-06-29,18.62,18.83,16.32,17.27,0,17.27
2011-06-30,16.67,16.77,15.88,16.52,0,16.52
2011-07-01,16.06,16.29,15.12,15.87,0,15.87
2011-07-05,16.32,16.5,15.89,16.06,0,16.06
2011-07-06,16.46,17.08,16.32,16.34,0,16.34
2011-07-07,15.3,16.13,15.3,15.95,0,15.95
2011-07-08,17.14,17.14,15.95,15.95,0,15.95
2011-07-11,17.44,19.06,17.16,18.39,0,18.39
2011-07-12,19.55,20.13,18.25,19.87,0,19.87
2011-07-13,19.08,20.16,18.09,19.91,0,19.91
2011-07-14,20.08,21.58,19.35,20.8,0,20.8
2011-07-15,20.25,21.68,19.52,19.53,0,19.53
2011-07-18,21.25,21.93,20.9,20.95,0,20.95
2011-07-19,20.14,20.43,19.12,19.21,0,19.21
2011-07-20,18.81,19.65,18.61,19.09,0,19.09
2011-07-21,18.61,18.63,17.15,17.56,0,17.56
2011-07-22,17.22,17.95,17.14,17.52,0,17.52
2011-07-25,19.26,19.5,18.73,19.35,0,19.35
2011-07-26,19.75,20.5,19.56,20.23,0,20.23
2011-07-27,20.87,23.2,20.87,22.98,0,22.98
2011-07-28,22.83,23.99,21.2,23.74,0,23.74
2011-07-29,25.28,25.94,23.65,25.25,0,25.25
2011-08-01,22.63,25.63,22.46,23.66,0,23.66
2011-08-02,24.22,24.79,22.65,24.79,0,24.79
2011-08-03,23.58,25.23,22.76,23.38,0,23.38
2011-08-04,24.57,32.07,24.31,31.66,0,31.66
2011-08-05,28.48,39.25,27.54,32,0,32
2011-08-08,36.9,48,35.29,48,0,48
2011-08-09,42.12,47.56,34.28,35.06,0,35.06
2011-08-10,39.33,44.41,37.34,42.99,0,42.99
2011-08-11,41.94,42.88,37.5,39,0,39
2011-08-12,37.08,37.85,34.01,36.36,0,36.36
2011-08-15,34.73,34.83,31.47,31.87,0,31.87
2011-08-16,33.36,34.49,31.68,32.85,0,32.85
2011-08-17,32.09,33.32,30.81,31.58,0,31.58
2011-08-18,36.77,45.28,36.69,42.67,0,42.67
2011-08-19,45.34,45.4,39.99,43.05,0,43.05
2011-08-22,38.8,43.58,38.78,42.44,0,42.44
2011-08-23,41.89,42.33,35.83,36.27,0,36.27
2011-08-24,37.12,37.38,34.55,35.9,0,35.9
2011-08-25,34.43,40.14,34.05,39.76,0,39.76
2011-08-26,41.18,43.84,34.33,35.59,0,35.59
2011-08-29,33.81,33.81,32.21,32.28,0,32.28
2011-08-30,32.97,33.55,31.55,32.89,0,32.89
2011-08-31,31.2,32.53,30.16,31.62,0,31.62
2011-09-01,31.91,32.38,30.76,31.82,0,31.82
2011-09-02,34.29,34.74,32.7,33.92,0,33.92
2011-09-06,39.84,39.86,37,37,0,37
2011-09-07,34.24,34.7,33.38,33.38,0,33.38
2011-09-08,34.41,34.71,32.79,34.32,0,34.32
2011-09-09,35.53,40.74,35.53,38.52,0,38.52
2011-09-12,42.56,43.18,38.58,38.59,0,38.59
2011-09-13,38.68,39.43,36.69,36.91,0,36.91
2011-09-14,36.59,37.76,33.4,34.6,0,34.6
2011-09-15,33.43,33.98,31.75,31.97,0,31.97
2011-09-16,31.81,32.48,30.43,30.98,0,30.98
2011-09-19,34.8,35.33,32.35,32.73,0,32.73
2011-09-20,32.42,33.14,31.45,32.86,0,32.86
2011-09-21,33,37.32,32.45,37.32,0,37.32
2011-09-22,41,43.87,39.33,41.35,0,41.35
2011-09-23,42.17,42.82,40.42,41.25,0,41.25
2011-09-26,40.99,43.34,39.02,39.02,0,39.02
2011-09-27,36.59,38.57,35.32,37.71,0,37.71
2011-09-28,37.7,41.24,36.65,41.08,0,41.08
2011-09-29,38.62,42,38.03,38.84,0,38.84
2011-09-30,40.93,42.99,39.88,42.96,0,42.96
2011-10-03,44.25,45.55,41.51,45.45,0,45.45
2011-10-04,46.18,46.88,40.02,40.82,0,40.82
2011-10-05,40.73,41.2,37.51,37.81,0,37.81
2011-10-06,38.24,38.74,36.15,36.27,0,36.27
2011-10-07,35.67,37.82,35.19,36.2,0,36.2
2011-10-10,35.45,35.45,32.96,33.02,0,33.02
2011-10-11,33.95,34.24,32.62,32.86,0,32.86
2011-10-12,31.57,31.93,29.79,31.26,0,31.26
2011-10-13,31.99,32.76,30.48,30.7,0,30.7
2011-10-14,29.07,29.96,28.08,28.24,0,28.24
2011-10-17,30.35,33.39,30.12,33.39,0,33.39
2011-10-18,33.37,34.71,29.69,31.56,0,31.56
2011-10-19,32.92,35.47,31.91,34.44,0,34.44
2011-10-20,34.44,36.87,34.16,34.78,0,34.78
2011-10-21,32.76,32.98,31.32,31.32,0,31.32
2011-10-24,31.67,31.7,28.84,29.26,0,29.26
2011-10-25,30.68,32.46,30.32,32.22,0,32.22
2011-10-26,30.44,33.3,29.63,29.86,0,29.86
2011-10-27,24.72,26.46,24.7,25.46,0,25.46
2011-10-28,26.02,26.02,24.44,24.53,0,24.53
2011-10-31,27.09,29.97,27.01,29.96,0,29.96
2011-11-01,36.03,37.53,33.87,34.77,0,34.77
2011-11-02,33.53,34.27,32.55,32.74,0,32.74
2011-11-03,31.38,34.65,30.21,30.5,0,30.5
2011-11-04,31.46,32.56,30.14,30.16,0,30.16
2011-11-07,31.4,32.15,29.85,29.85,0,29.85
2011-11-08,29.34,30.49,27.47,27.48,0,27.48
2011-11-09,31.32,36.43,30.98,36.16,0,36.16
2011-11-10,33.09,35.5,32.12,32.81,0,32.81
2011-11-11,29.91,30.42,29.45,30.04,0,30.04
2011-11-14,31.42,32.85,31.13,31.13,0,31.13
2011-11-15,31.74,32.55,30.4,31.22,0,31.22
2011-11-16,32.66,33.51,30.54,33.51,0,33.51
2011-11-17,33.15,36.46,32.89,34.51,0,34.51
2011-11-18,33.16,33.99,31.92,32,0,32
2011-11-21,34.59,35.29,32.53,32.91,0,32.91
2011-11-22,33.12,33.39,31.28,31.97,0,31.97
2011-11-23,32.91,34.57,32.68,33.98,0,33.98
2011-11-25,34.61,34.77,33.12,34.47,0,34.47
2011-11-28,31.93,33.11,29.47,32.13,0,32.13
2011-11-29,31.76,32.02,30.56,30.64,0,30.64
2011-11-30,27.72,28.5,27.03,27.8,0,27.8
2011-12-01,27.63,27.89,26.64,27.41,0,27.41
2011-12-02,26.26,27.62,25.29,27.52,0,27.52
2011-12-05,26.74,28.31,26,27.84,0,27.84
2011-12-06,27.91,28.13,27.41,28.13,0,28.13
2011-12-07,28.61,29.58,28.44,28.67,0,28.67
2011-12-08,29.63,30.91,29.02,30.59,0,30.59
2011-12-09,29.61,29.61,26.29,26.38,0,26.38
2011-12-12,26.78,27.73,25.64,25.67,0,25.67
2011-12-13,24.72,26.28,23.27,25.41,0,25.41
2011-12-14,26.16,27.55,25.76,26.04,0,26.04
2011-12-15,24.38,25.28,23.88,25.11,0,25.11
2011-12-16,24.16,25.02,23.51,24.29,0,24.29
2011-12-19,25.14,25.38,24.38,24.92,0,24.92
2011-12-20,23.56,23.58,22.54,23.22,0,23.22
2011-12-21,22.52,23.94,21.12,21.43,0,21.43
2011-12-22,21.08,21.33,20.34,21.16,0,21.16
2011-12-23,21.1,21.21,20.72,20.73,0,20.73
2011-12-27,22.58,22.66,21.68,21.91,0,21.91
2011-12-28,22.12,23.56,22.11,23.52,0,23.52
2011-12-29,23.52,23.52,22.65,22.65,0,22.65
2011-12-30,22.86,23.46,22.65,23.4,0,23.4
2012-01-03,22.95,23.1,22.54,22.97,0,22.97
2012-01-04,23.44,23.73,22.22,22.22,0,22.22
2012-01-05,22.75,23.09,21.34,21.48,0,21.48
2012-01-06,21.24,21.72,20.58,20.63,0,20.63
2012-01-09,21.67,21.78,21,21.07,0,21.07
2012-01-10,20.14,20.69,20.05,20.69,0,20.69
2012-01-11,21.18,21.22,20.98,21.05,0,21.05
2012-01-12,21.01,22.03,20.46,20.47,0,20.47
2012-01-13,21.41,22.43,20.91,20.91,0,20.91
2012-01-17,20.9,22.25,20.69,22.2,0,22.2
2012-01-18,23.2,23.44,20.78,20.89,0,20.89
2012-01-19,20.49,20.87,19.45,19.87,0,19.87
2012-01-20,19.91,19.94,18.16,18.28,0,18.28
2012-01-23,19.22,19.31,18.55,18.67,0,18.67
2012-01-24,19.76,20,18.63,18.91,0,18.91
2012-01-25,19.35,19.55,17.15,18.31,0,18.31
2012-01-26,17.96,19.17,16.8,18.57,0,18.57
2012-01-27,19.16,19.16,18.26,18.53,0,18.53
2012-01-30,20.33,20.33,19.38,19.4,0,19.4
2012-01-31,19.07,19.84,18.13,19.44,0,19.44
2012-02-01,18.68,18.82,17.99,18.55,0,18.55
2012-02-02,18.38,18.5,17.98,17.98,0,17.98
2012-02-03,16.84,17.32,16.1,17.1,0,17.1
2012-02-06,17.98,18.02,16.11,17.76,0,17.76
2012-02-07,17.93,18.1,17.5,17.67,0,17.67
2012-02-08,17.79,18.46,17.53,18.16,0,18.16
2012-02-09,18.12,18.72,18.07,18.63,0,18.63
2012-02-10,20.1,21.98,19.02,20.77,0,20.77
2012-02-13,19.64,19.68,17.92,19.04,0,19.04
2012-02-14,19.45,20.76,18.95,19.54,0,19.54
2012-02-15,19.74,21.77,19.44,21.14,0,21.14
2012-02-16,21.59,21.76,19.22,19.22,0,19.22
2012-02-17,18.73,18.79,17.54,17.78,0,17.78
2012-02-21,18.41,18.94,17.65,18.19,0,18.19
2012-02-22,18.85,18.94,17.74,18.19,0,18.19
2012-02-23,18.73,18.97,16.79,16.83,0,16.83
2012-02-24,16.68,17.62,16.42,17.31,0,17.31
2012-02-27,19.1,19.25,17.58,18.18,0,18.18
2012-02-28,18.67,18.67,17.88,17.95,0,17.95
2012-02-29,17.8,18.75,17.53,18.43,0,18.43
2012-03-01,18.02,18.03,17.26,17.26,0,17.26
2012-03-02,17.65,17.65,17.14,17.29,0,17.29
2012-03-05,18.27,18.9,18.02,18.05,0,18.05
2012-03-06,20.57,21.24,20.3,20.84,0,20.84
2012-03-07,20.43,20.44,19.07,19.07,0,19.07
2012-03-08,18.08,18.46,17.76,18.02,0,18.02
2012-03-09,17.16,17.54,16.63,17.11,0,17.11
2012-03-12,15.79,16.67,15.23,15.64,0,15.64
2012-03-13,14,16.08,13.99,14.73,0,14.73
2012-03-14,14.42,16.19,14.39,15.31,0,15.31
2012-03-15,15.32,16.06,14.58,15.43,0,15.43
2012-03-16,14.43,15.24,13.66,14.43,0,14.43
2012-03-19,15.42,15.43,14.54,15.04,0,15.04
2012-03-20,15.82,15.95,15.11,15.58,0,15.58
2012-03-21,14.72,15.31,14.19,15.13,0,15.13
2012-03-22,16.04,16.58,15.68,15.68,0,15.68
2012-03-23,15.65,16.39,14.69,14.82,0,14.82
2012-03-26,14.51,15.03,14.26,14.26,0,14.26
2012-03-27,14.52,15.59,14.14,15.57,0,15.57
2012-03-28,15.58,17.27,15.4,15.47,0,15.47
2012-03-29,16.84,17.2,15.39,15.48,0,15.48
2012-03-30,14.88,15.98,14.67,15.5,0,15.5
2012-04-02,16.35,16.58,15.02,15.64,0,15.64
2012-04-03,15.61,16.65,15.56,15.66,0,15.66
2012-04-04,17.07,17.74,16.31,16.42,0,16.42
2012-04-05,17.02,17.13,16.29,16.7,0,16.7
2012-04-09,18.94,18.94,17.93,18.81,0,18.81
2012-04-10,19.1,21.06,18.62,20.39,0,20.39
2012-04-11,19.22,20.12,18.73,20.02,0,20.02
2012-04-12,19.63,19.74,17.2,17.2,0,17.2
2012-04-13,17.95,19.62,17.85,19.55,0,19.55
2012-04-16,18.87,20.42,18.6,19.55,0,19.55
2012-04-17,18.66,18.66,17.58,18.46,0,18.46
2012-04-18,19.02,19.17,17.7,18.64,0,18.64
2012-04-19,18.51,19.69,17.69,18.36,0,18.36
2012-04-20,17.92,18.05,16.97,17.44,0,17.44
2012-04-23,20.22,20.27,18.95,18.97,0,18.97
2012-04-24,19.22,19.22,18.09,18.1,0,18.1
2012-04-25,17.05,17.38,16.82,16.82,0,16.82
2012-04-26,16.97,17.04,15.75,16.24,0,16.24
2012-04-27,15.83,16.47,15.83,16.32,0,16.32
2012-04-30,17.04,17.41,16.92,17.15,0,17.15
2012-05-01,17.27,17.49,16.01,16.6,0,16.6
2012-05-02,17.25,17.63,16.78,16.88,0,16.88
2012-05-03,16.9,17.92,16.73,17.56,0,17.56
2012-05-04,18.03,19.28,17.81,19.16,0,19.16
2012-05-07,19.8,19.87,18.41,18.94,0,18.94
2012-05-08,19.44,20.91,17.95,19.05,0,19.05